Holcim Ltd HOLN
SIX · İsviçre · Enerji Dışı Mineraller
CHF 64,48-2,14 (-%3,21)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 66,62 | -%2,40 | CHF 68,90 | CHF 70,00 | CHF 66,62 | 2,54M |
| 2026-09-29 | CHF 68,26 | +%0,89 | CHF 67,64 | CHF 69,02 | CHF 67,26 | 1,32M |
| 2026-09-28 | CHF 67,66 | +%0,59 | CHF 67,00 | CHF 68,38 | CHF 66,90 | 756,60K |
| 2026-09-25 | CHF 67,26 | +%1,42 | CHF 67,32 | CHF 67,92 | CHF 66,90 | 1,08M |
| 2026-09-24 | CHF 66,32 | -%2,04 | CHF 67,06 | CHF 67,78 | CHF 66,32 | 971,76K |
| 2026-09-23 | CHF 67,70 | -%0,47 | CHF 68,58 | CHF 68,82 | CHF 67,10 | 764,70K |
| 2026-09-22 | CHF 68,02 | +%1,13 | CHF 67,58 | CHF 68,94 | CHF 66,76 | 886,50K |
| 2026-09-21 | CHF 67,26 | -%0,44 | CHF 68,12 | CHF 68,22 | CHF 66,94 | 1,30M |
| 2026-09-18 | CHF 67,56 | -%1,00 | CHF 68,02 | CHF 68,44 | CHF 67,56 | 3,40M |
| 2026-09-17 | CHF 68,24 | -%0,32 | CHF 68,74 | CHF 69,22 | CHF 68,20 | 945,92K |
| 2026-09-16 | CHF 68,46 | +%0,56 | CHF 68,08 | CHF 68,64 | CHF 67,72 | 834,37K |
| 2026-09-15 | CHF 68,08 | -%0,90 | CHF 68,10 | CHF 68,68 | CHF 67,20 | 1,10M |
| 2026-09-14 | CHF 68,70 | -%2,47 | CHF 69,58 | CHF 70,06 | CHF 67,92 | 821,35K |
| 2026-09-11 | CHF 70,44 | -%0,14 | CHF 70,88 | CHF 71,20 | CHF 69,76 | 765,76K |
| 2026-09-10 | CHF 70,54 | -%1,40 | CHF 71,56 | CHF 72,52 | CHF 70,54 | 994,54K |
| 2026-09-09 | CHF 71,54 | -%2,72 | CHF 73,00 | CHF 73,68 | CHF 70,86 | 1,15M |
| 2026-09-08 | CHF 73,54 | -%0,27 | CHF 73,00 | CHF 74,06 | CHF 72,36 | 914,92K |
| 2026-09-07 | CHF 73,74 | -%0,14 | CHF 73,42 | CHF 74,42 | CHF 73,06 | 761,44K |
| 2026-09-04 | CHF 73,84 | +%2,36 | CHF 72,18 | CHF 74,20 | CHF 72,10 | 986,36K |
| 2026-09-03 | CHF 72,14 | +%1,63 | CHF 70,86 | CHF 72,64 | CHF 70,60 | 813,45K |
| 2026-09-02 | CHF 70,98 | -%1,36 | CHF 71,70 | CHF 71,78 | CHF 69,78 | 1,42M |
| 2026-09-01 | CHF 71,96 | +%1,30 | CHF 71,28 | CHF 71,96 | CHF 70,48 | 975,04K |
| 2026-08-31 | CHF 71,04 | -%2,71 | CHF 72,74 | CHF 73,08 | CHF 71,04 | 1,09M |
| 2026-08-28 | CHF 73,02 | +%0,36 | CHF 73,18 | CHF 73,70 | CHF 72,50 | 590,33K |
| 2026-08-27 | CHF 72,76 | -%1,41 | CHF 73,56 | CHF 73,60 | CHF 72,32 | 849,94K |
| 2026-08-26 | CHF 73,80 | +%3,71 | CHF 71,26 | CHF 74,20 | CHF 71,26 | 1,53M |
| 2026-08-25 | CHF 71,16 | +%0,96 | CHF 70,50 | CHF 71,52 | CHF 69,94 | 650,68K |
| 2026-08-24 | CHF 70,48 | +%0,26 | CHF 70,60 | CHF 71,10 | CHF 70,10 | 714,62K |
| 2026-08-21 | CHF 70,30 | +%0,89 | CHF 70,08 | CHF 70,72 | CHF 69,86 | 745,39K |
| 2026-08-20 | CHF 69,68 | +%0,40 | CHF 69,62 | CHF 70,10 | CHF 69,12 | 641,20K |
| 2026-08-19 | CHF 69,40 | -%0,46 | CHF 69,48 | CHF 69,86 | CHF 69,22 | 660,32K |
| 2026-08-18 | CHF 69,72 | -%2,24 | CHF 70,90 | CHF 71,26 | CHF 69,04 | 1,02M |
| 2026-08-17 | CHF 71,32 | -%0,45 | CHF 71,60 | CHF 72,14 | CHF 71,26 | 563,39K |
| 2026-08-14 | CHF 71,64 | +%0,17 | CHF 72,22 | CHF 72,42 | CHF 71,64 | 483,14K |
| 2026-08-13 | CHF 71,52 | -%0,50 | CHF 71,98 | CHF 72,30 | CHF 71,46 | 532,58K |
| 2026-08-12 | CHF 71,88 | +%0,39 | CHF 71,90 | CHF 72,74 | CHF 71,66 | 818,51K |
| 2026-08-11 | CHF 71,60 | +%0,65 | CHF 70,90 | CHF 71,82 | CHF 70,28 | 841,16K |
| 2026-08-10 | CHF 71,14 | +%0,45 | CHF 70,70 | CHF 72,02 | CHF 70,66 | 887,09K |
| 2026-08-07 | CHF 70,82 | -%2,42 | CHF 72,58 | CHF 72,70 | CHF 70,76 | 1,32M |
| 2026-08-06 | CHF 72,58 | -%0,06 | CHF 73,34 | CHF 73,60 | CHF 72,48 | 850,27K |
| 2026-08-05 | CHF 72,62 | -%0,77 | CHF 73,76 | CHF 73,76 | CHF 71,96 | 875,18K |
| 2026-08-04 | CHF 73,18 | +%1,92 | CHF 72,52 | CHF 74,40 | CHF 72,26 | 1,36M |
| 2026-08-03 | CHF 71,80 | -%2,10 | CHF 73,80 | CHF 74,34 | CHF 71,34 | 1,47M |
| 2026-07-31 | CHF 73,34 | -%2,76 | CHF 77,00 | CHF 77,20 | CHF 72,90 | 2,22M |
| 2026-07-30 | CHF 75,42 | +%2,39 | CHF 74,08 | CHF 76,16 | CHF 73,80 | 1,38M |
| 2026-07-29 | CHF 73,66 | -%0,78 | CHF 74,48 | CHF 74,76 | CHF 73,16 | 800,37K |
| 2026-07-28 | CHF 74,24 | +%0,24 | CHF 75,12 | CHF 75,12 | CHF 73,54 | 784,08K |
| 2026-07-27 | CHF 74,06 | +%0,05 | CHF 74,66 | CHF 75,20 | CHF 73,58 | 726,88K |
| 2026-07-24 | CHF 74,02 | +%0,30 | CHF 73,94 | CHF 74,70 | CHF 73,48 | 730,54K |
| 2026-07-23 | CHF 73,80 | -%0,83 | CHF 74,40 | CHF 75,00 | CHF 73,26 | 1,01M |
| 2026-07-22 | CHF 74,42 | +%0,03 | CHF 74,20 | CHF 75,00 | CHF 73,64 | 669,36K |
| 2026-07-21 | CHF 74,40 | -%0,40 | CHF 74,04 | CHF 74,48 | CHF 73,62 | 758,96K |
| 2026-07-20 | CHF 74,70 | -%0,66 | CHF 74,54 | CHF 76,00 | CHF 74,14 | 763,40K |
| 2026-07-17 | CHF 75,20 | +%0,78 | CHF 74,52 | CHF 75,66 | CHF 73,04 | 1,14M |
| 2026-07-16 | CHF 74,62 | -%1,82 | CHF 76,48 | CHF 76,48 | CHF 74,52 | 735,33K |
| 2026-07-15 | CHF 76,00 | +%2,07 | CHF 73,78 | CHF 76,34 | CHF 73,66 | 889,24K |
| 2026-07-14 | CHF 74,46 | +%0,35 | CHF 73,40 | CHF 74,68 | CHF 73,28 | 572,28K |
| 2026-07-13 | CHF 74,20 | +%0,08 | CHF 73,84 | CHF 74,36 | CHF 73,08 | 615,40K |
| 2026-07-10 | CHF 74,14 | +%1,81 | CHF 73,16 | CHF 74,14 | CHF 72,96 | 779,28K |
| 2026-07-09 | CHF 72,82 | -%0,22 | CHF 74,08 | CHF 74,16 | CHF 72,14 | 874,57K |
| 2026-07-08 | CHF 72,98 | -%3,97 | CHF 75,44 | CHF 75,46 | CHF 72,98 | 906,61K |
| 2026-07-07 | CHF 76,00 | -%1,91 | CHF 77,50 | CHF 78,08 | CHF 75,92 | 934,70K |
| 2026-07-06 | CHF 77,48 | +%0,60 | CHF 77,00 | CHF 77,74 | CHF 76,58 | 661,47K |
| 2026-07-03 | CHF 77,02 | +%2,86 | CHF 75,56 | CHF 77,14 | CHF 75,36 | 1,15M |
| 2026-07-02 | CHF 74,88 | +%2,91 | CHF 72,18 | CHF 74,88 | CHF 72,18 | 1,12M |
| 2026-07-01 | CHF 72,76 | -%0,16 | CHF 73,48 | CHF 73,68 | CHF 72,38 | 808,83K |
| 2026-06-30 | CHF 72,88 | +%0,91 | CHF 72,74 | CHF 73,42 | CHF 72,36 | 1,17M |
| 2026-06-29 | CHF 72,22 | -%3,81 | CHF 74,84 | CHF 74,92 | CHF 71,74 | 1,41M |
| 2026-06-26 | CHF 75,08 | -%1,00 | CHF 75,98 | CHF 76,10 | CHF 74,62 | 1,11M |
| 2026-06-25 | CHF 75,84 | +%1,61 | CHF 75,02 | CHF 76,18 | CHF 74,86 | 1,03M |
| 2026-06-24 | CHF 74,64 | -%1,58 | CHF 75,24 | CHF 75,24 | CHF 73,80 | 1,42M |
| 2026-06-23 | CHF 75,84 | -%0,78 | CHF 75,00 | CHF 76,08 | CHF 74,60 | 832,62K |
| 2026-06-22 | CHF 76,44 | -%0,62 | CHF 76,96 | CHF 77,00 | CHF 74,86 | 1,28M |
| 2026-06-19 | CHF 76,92 | -%0,67 | CHF 77,46 | CHF 78,10 | CHF 76,74 | 3,77M |
| 2026-06-18 | CHF 77,44 | -%0,10 | CHF 77,08 | CHF 77,74 | CHF 76,00 | 1,05M |
| 2026-06-17 | CHF 77,52 | +%2,24 | CHF 76,46 | CHF 77,52 | CHF 75,78 | 1,08M |
| 2026-06-16 | CHF 75,82 | -%1,48 | CHF 76,72 | CHF 77,72 | CHF 75,44 | 1,00M |
| 2026-06-15 | CHF 76,96 | +%3,22 | CHF 76,54 | CHF 77,92 | CHF 76,22 | 1,63M |
| 2026-06-12 | CHF 74,56 | +%3,15 | CHF 74,98 | CHF 75,80 | CHF 73,80 | 1,29M |
| 2026-06-11 | CHF 72,28 | +%0,78 | CHF 71,50 | CHF 72,76 | CHF 71,26 | 871,63K |
| 2026-06-10 | CHF 71,72 | -%0,39 | CHF 72,14 | CHF 72,32 | CHF 70,66 | 934,02K |
| 2026-06-09 | CHF 72,00 | -%0,85 | CHF 72,54 | CHF 73,60 | CHF 71,78 | 1,39M |
| 2026-06-08 | CHF 72,62 | -%2,44 | CHF 73,08 | CHF 74,18 | CHF 72,62 | 761,42K |
| 2026-06-05 | CHF 74,44 | -%1,19 | CHF 75,50 | CHF 75,72 | CHF 74,44 | 616,32K |
| 2026-06-04 | CHF 75,34 | -%0,95 | CHF 76,24 | CHF 76,84 | CHF 75,34 | 751,81K |
| 2026-06-03 | CHF 76,06 | -%0,83 | CHF 76,50 | CHF 76,80 | CHF 75,08 | 802,16K |
| 2026-06-02 | CHF 76,70 | +%0,74 | CHF 77,00 | CHF 77,84 | CHF 76,26 | 858,39K |
| 2026-06-01 | CHF 76,14 | -%1,65 | CHF 77,08 | CHF 77,20 | CHF 75,48 | 1,23M |
| 2026-05-29 | CHF 77,42 | +%1,44 | CHF 76,30 | CHF 77,70 | CHF 76,20 | 3,37M |
| 2026-05-28 | CHF 76,32 | -%0,65 | CHF 76,16 | CHF 76,72 | CHF 75,52 | 921,39K |