Intershop Holding AG ISN
SIX · İsviçre · Finans
CHF 152,000,00 (%0,00)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 152,00 | -%1,68 | CHF 152,20 | CHF 152,40 | CHF 152,00 | 26 |
| 2026-09-30 | CHF 154,60 | -%1,15 | CHF 156,00 | CHF 158,00 | CHF 154,40 | 10,08K |
| 2026-09-29 | CHF 156,40 | -%1,64 | CHF 159,40 | CHF 160,00 | CHF 156,40 | 8,06K |
| 2026-09-28 | CHF 159,00 | -%0,38 | CHF 160,60 | CHF 161,20 | CHF 159,00 | 4,61K |
| 2026-09-25 | CHF 159,60 | -%0,25 | CHF 160,40 | CHF 161,60 | CHF 159,60 | 3,57K |
| 2026-09-24 | CHF 160,00 | -%0,12 | CHF 160,80 | CHF 161,80 | CHF 159,80 | 3,55K |
| 2026-09-23 | CHF 160,20 | -%0,62 | CHF 160,60 | CHF 161,20 | CHF 158,80 | 5,55K |
| 2026-09-22 | CHF 161,20 | +%0,12 | CHF 160,40 | CHF 162,00 | CHF 159,60 | 8,28K |
| 2026-09-21 | CHF 161,00 | +%0,25 | CHF 161,20 | CHF 161,80 | CHF 160,40 | 3,65K |
| 2026-09-18 | CHF 160,60 | +%0,38 | CHF 160,40 | CHF 161,20 | CHF 159,40 | 24,22K |
| 2026-09-17 | CHF 160,00 | +%0,13 | CHF 160,20 | CHF 160,60 | CHF 159,40 | 4,59K |
| 2026-09-16 | CHF 159,80 | +%0,25 | CHF 159,80 | CHF 160,00 | CHF 159,20 | 3,18K |
| 2026-09-15 | CHF 159,40 | +%0,76 | CHF 157,80 | CHF 160,00 | CHF 157,60 | 5,24K |
| 2026-09-14 | CHF 158,20 | -%0,25 | CHF 159,60 | CHF 159,60 | CHF 157,60 | 4,04K |
| 2026-09-11 | CHF 158,60 | +%0,25 | CHF 159,20 | CHF 160,00 | CHF 158,00 | 4,57K |
| 2026-09-10 | CHF 158,20 | +%0,76 | CHF 157,00 | CHF 159,20 | CHF 156,60 | 28,34K |
| 2026-09-09 | CHF 157,00 | -%1,88 | CHF 160,40 | CHF 160,40 | CHF 157,00 | 7,48K |
| 2026-09-08 | CHF 160,00 | +%0,25 | CHF 159,60 | CHF 161,40 | CHF 159,40 | 4,01K |
| 2026-09-07 | CHF 159,60 | +%0,63 | CHF 159,00 | CHF 160,60 | CHF 158,60 | 2,51K |
| 2026-09-04 | CHF 158,60 | -%0,13 | CHF 159,20 | CHF 160,40 | CHF 158,60 | 5,06K |
| 2026-09-03 | CHF 158,80 | +%0,51 | CHF 158,00 | CHF 159,80 | CHF 158,00 | 10,13K |
| 2026-09-02 | CHF 158,00 | -%0,13 | CHF 158,00 | CHF 159,00 | CHF 158,00 | 6,55K |
| 2026-09-01 | CHF 158,20 | -%0,88 | CHF 159,20 | CHF 159,80 | CHF 158,00 | 5,45K |
| 2026-08-31 | CHF 159,60 | -%1,12 | CHF 162,00 | CHF 165,20 | CHF 158,20 | 14,65K |
| 2026-08-28 | CHF 161,40 | %0,00 | CHF 160,80 | CHF 161,40 | CHF 159,20 | 2,25K |
| 2026-08-27 | CHF 161,40 | +%0,87 | CHF 159,60 | CHF 161,40 | CHF 157,60 | 8,90K |
| 2026-08-26 | CHF 160,00 | -%0,74 | CHF 161,00 | CHF 162,60 | CHF 157,60 | 23,39K |
| 2026-08-25 | CHF 161,20 | -%0,49 | CHF 161,40 | CHF 164,40 | CHF 161,20 | 4,32K |
| 2026-08-24 | CHF 162,00 | -%0,61 | CHF 162,40 | CHF 163,40 | CHF 161,00 | 3,37K |
| 2026-08-21 | CHF 163,00 | +%0,25 | CHF 162,00 | CHF 163,20 | CHF 161,60 | 2,92K |
| 2026-08-20 | CHF 162,60 | +%1,50 | CHF 160,80 | CHF 164,20 | CHF 160,80 | 8,42K |
| 2026-08-19 | CHF 160,20 | -%1,60 | CHF 161,80 | CHF 162,00 | CHF 160,00 | 2,75K |
| 2026-08-18 | CHF 162,80 | -%1,45 | CHF 165,00 | CHF 165,00 | CHF 162,60 | 6,61K |
| 2026-08-17 | CHF 165,20 | -%1,43 | CHF 167,00 | CHF 167,00 | CHF 165,00 | 5,71K |
| 2026-08-14 | CHF 167,60 | +%0,24 | CHF 167,00 | CHF 167,60 | CHF 166,40 | 2,12K |
| 2026-08-13 | CHF 167,20 | +%0,36 | CHF 167,80 | CHF 168,20 | CHF 167,00 | 3,77K |
| 2026-08-12 | CHF 166,60 | %0,00 | CHF 167,80 | CHF 168,00 | CHF 166,60 | 6,84K |
| 2026-08-11 | CHF 166,60 | -%0,24 | CHF 168,20 | CHF 168,40 | CHF 166,60 | 4,88K |
| 2026-08-10 | CHF 167,00 | -%0,95 | CHF 168,00 | CHF 168,40 | CHF 167,00 | 4,18K |
| 2026-08-07 | CHF 168,60 | -%0,35 | CHF 168,80 | CHF 169,80 | CHF 168,40 | 7,63K |
| 2026-08-06 | CHF 169,20 | +%0,24 | CHF 168,20 | CHF 169,20 | CHF 167,60 | 1,69K |
| 2026-08-05 | CHF 168,80 | +%0,48 | CHF 168,00 | CHF 169,20 | CHF 166,80 | 4,93K |
| 2026-08-04 | CHF 168,00 | -%0,83 | CHF 168,80 | CHF 169,80 | CHF 168,00 | 3,28K |
| 2026-08-03 | CHF 169,40 | -%1,63 | CHF 172,80 | CHF 173,00 | CHF 165,60 | 7,23K |
| 2026-07-31 | CHF 172,20 | -%3,04 | CHF 177,00 | CHF 177,60 | CHF 172,20 | 5,41K |
| 2026-07-30 | CHF 177,60 | +%1,37 | CHF 176,40 | CHF 178,60 | CHF 176,40 | 6,31K |
| 2026-07-29 | CHF 175,20 | -%0,45 | CHF 176,60 | CHF 176,60 | CHF 174,20 | 2,93K |
| 2026-07-28 | CHF 176,00 | +%0,69 | CHF 174,20 | CHF 176,80 | CHF 174,00 | 2,38K |
| 2026-07-27 | CHF 174,80 | +%0,46 | CHF 173,40 | CHF 175,00 | CHF 173,40 | 1,70K |
| 2026-07-24 | CHF 174,00 | -%1,25 | CHF 176,40 | CHF 176,80 | CHF 172,20 | 2,54K |
| 2026-07-23 | CHF 176,20 | -%0,56 | CHF 177,60 | CHF 178,60 | CHF 175,60 | 2,30K |
| 2026-07-22 | CHF 177,20 | -%0,45 | CHF 177,40 | CHF 179,20 | CHF 177,20 | 2,33K |
| 2026-07-21 | CHF 178,00 | -%0,67 | CHF 178,60 | CHF 179,20 | CHF 176,80 | 3,04K |
| 2026-07-20 | CHF 179,20 | -%0,44 | CHF 179,80 | CHF 179,80 | CHF 177,60 | 4,73K |
| 2026-07-17 | CHF 180,00 | +%1,35 | CHF 177,00 | CHF 180,00 | CHF 177,00 | 7,20K |
| 2026-07-16 | CHF 177,60 | +%0,45 | CHF 177,00 | CHF 177,80 | CHF 175,20 | 6,05K |
| 2026-07-15 | CHF 176,80 | +%0,68 | CHF 175,00 | CHF 176,80 | CHF 174,40 | 4,82K |
| 2026-07-14 | CHF 175,60 | %0,00 | CHF 176,80 | CHF 176,80 | CHF 173,40 | 3,25K |
| 2026-07-13 | CHF 175,60 | +%1,04 | CHF 173,60 | CHF 176,00 | CHF 173,60 | 4,07K |
| 2026-07-10 | CHF 173,80 | -%1,36 | CHF 175,60 | CHF 175,60 | CHF 172,80 | 2,46K |
| 2026-07-09 | CHF 176,20 | +%1,26 | CHF 174,40 | CHF 176,20 | CHF 173,80 | 9,15K |
| 2026-07-08 | CHF 174,00 | +%1,28 | CHF 171,20 | CHF 174,00 | CHF 170,20 | 5,09K |
| 2026-07-07 | CHF 171,80 | -%1,15 | CHF 173,20 | CHF 174,20 | CHF 171,80 | 3,40K |
| 2026-07-06 | CHF 173,80 | -%1,14 | CHF 176,40 | CHF 176,40 | CHF 173,00 | 5,03K |
| 2026-07-03 | CHF 175,80 | +%0,57 | CHF 174,20 | CHF 176,00 | CHF 173,00 | 3,37K |
| 2026-07-02 | CHF 174,80 | +%0,34 | CHF 174,20 | CHF 175,80 | CHF 173,80 | 4,92K |
| 2026-07-01 | CHF 174,20 | +%0,93 | CHF 173,20 | CHF 174,40 | CHF 171,40 | 4,17K |
| 2026-06-30 | CHF 172,60 | +%0,12 | CHF 172,80 | CHF 173,80 | CHF 172,00 | 5,97K |
| 2026-06-29 | CHF 172,40 | -%1,15 | CHF 173,80 | CHF 174,20 | CHF 172,00 | 5,67K |
| 2026-06-26 | CHF 174,40 | +%0,58 | CHF 173,60 | CHF 175,20 | CHF 172,00 | 4,03K |
| 2026-06-25 | CHF 173,40 | -%1,37 | CHF 175,60 | CHF 176,20 | CHF 173,00 | 3,56K |
| 2026-06-24 | CHF 175,80 | +%0,23 | CHF 176,00 | CHF 177,20 | CHF 174,00 | 1,08K |
| 2026-06-23 | CHF 175,40 | +%0,23 | CHF 175,60 | CHF 175,80 | CHF 174,80 | 2,12K |
| 2026-06-22 | CHF 175,00 | -%0,23 | CHF 174,20 | CHF 175,20 | CHF 173,40 | 3,43K |
| 2026-06-19 | CHF 175,40 | -%0,11 | CHF 175,40 | CHF 175,80 | CHF 174,80 | 8,57K |
| 2026-06-18 | CHF 175,60 | -%1,35 | CHF 177,40 | CHF 178,40 | CHF 175,60 | 5,25K |
| 2026-06-17 | CHF 178,00 | -%1,00 | CHF 179,20 | CHF 180,00 | CHF 176,80 | 4,73K |
| 2026-06-16 | CHF 179,80 | -%0,33 | CHF 179,80 | CHF 181,60 | CHF 178,80 | 5,15K |
| 2026-06-15 | CHF 180,40 | %0,00 | CHF 180,00 | CHF 181,80 | CHF 178,40 | 4,68K |
| 2026-06-12 | CHF 180,40 | +%1,12 | CHF 177,80 | CHF 181,00 | CHF 177,80 | 6,06K |
| 2026-06-11 | CHF 178,40 | -%0,56 | CHF 178,20 | CHF 180,60 | CHF 173,80 | 6,81K |
| 2026-06-10 | CHF 179,40 | +%1,13 | CHF 176,80 | CHF 179,40 | CHF 176,40 | 9,05K |
| 2026-06-09 | CHF 177,40 | -%0,45 | CHF 177,60 | CHF 178,60 | CHF 177,00 | 4,33K |
| 2026-06-08 | CHF 178,20 | +%1,48 | CHF 175,80 | CHF 179,00 | CHF 175,20 | 7,22K |
| 2026-06-05 | CHF 175,60 | -%0,23 | CHF 177,20 | CHF 177,20 | CHF 175,40 | 5,78K |
| 2026-06-04 | CHF 176,00 | -%0,11 | CHF 176,60 | CHF 177,40 | CHF 175,40 | 8,21K |
| 2026-06-03 | CHF 176,20 | -%0,79 | CHF 178,00 | CHF 178,00 | CHF 175,40 | 4,71K |
| 2026-06-02 | CHF 177,60 | +%1,25 | CHF 175,80 | CHF 177,80 | CHF 175,60 | 4,46K |
| 2026-06-01 | CHF 175,40 | -%2,23 | CHF 178,80 | CHF 181,80 | CHF 175,40 | 4,25K |
| 2026-05-29 | CHF 179,40 | +%1,59 | CHF 176,80 | CHF 180,40 | CHF 175,60 | 18,69K |