Kardex Holding AG KARN
SIX · İsviçre · Elektronik Teknoloji
CHF 240,50+4,50 (+%1,91)
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 240,00 | +%1,69 | CHF 239,00 | CHF 242,00 | CHF 238,00 | 1,76K |
| 2026-10-01 | CHF 236,00 | -%0,84 | CHF 238,00 | CHF 240,00 | CHF 234,00 | 9,00K |
| 2026-09-30 | CHF 238,00 | -%0,21 | CHF 240,00 | CHF 242,00 | CHF 238,00 | 7,44K |
| 2026-09-29 | CHF 238,50 | +%2,14 | CHF 235,50 | CHF 240,50 | CHF 234,50 | 9,99K |
| 2026-09-28 | CHF 233,50 | -%0,43 | CHF 233,00 | CHF 237,50 | CHF 233,00 | 7,23K |
| 2026-09-25 | CHF 234,50 | +%2,18 | CHF 232,50 | CHF 236,50 | CHF 230,50 | 11,18K |
| 2026-09-24 | CHF 229,50 | -%4,57 | CHF 238,00 | CHF 240,00 | CHF 229,50 | 18,36K |
| 2026-09-23 | CHF 240,50 | -%0,21 | CHF 243,00 | CHF 243,00 | CHF 239,00 | 10,71K |
| 2026-09-22 | CHF 241,00 | +%3,21 | CHF 234,00 | CHF 242,00 | CHF 232,50 | 12,09K |
| 2026-09-21 | CHF 233,50 | +%1,74 | CHF 233,00 | CHF 236,00 | CHF 230,50 | 10,90K |
| 2026-09-18 | CHF 229,50 | +%0,66 | CHF 228,00 | CHF 233,00 | CHF 228,00 | 31,83K |
| 2026-09-17 | CHF 228,00 | -%0,22 | CHF 228,00 | CHF 230,50 | CHF 227,00 | 14,56K |
| 2026-09-16 | CHF 228,50 | -%0,22 | CHF 228,50 | CHF 229,00 | CHF 224,50 | 9,36K |
| 2026-09-15 | CHF 229,00 | %0,00 | CHF 229,00 | CHF 230,50 | CHF 225,50 | 12,67K |
| 2026-09-14 | CHF 229,00 | -%3,17 | CHF 233,50 | CHF 236,00 | CHF 227,00 | 12,92K |
| 2026-09-11 | CHF 236,50 | -%0,42 | CHF 237,00 | CHF 237,50 | CHF 234,00 | 12,10K |
| 2026-09-10 | CHF 237,50 | -%2,86 | CHF 245,00 | CHF 245,00 | CHF 236,00 | 11,27K |
| 2026-09-09 | CHF 244,50 | -%2,40 | CHF 249,50 | CHF 249,50 | CHF 242,50 | 13,37K |
| 2026-09-08 | CHF 250,50 | %0,00 | CHF 249,00 | CHF 252,00 | CHF 242,50 | 12,87K |
| 2026-09-07 | CHF 250,50 | -%0,20 | CHF 250,50 | CHF 253,50 | CHF 249,50 | 5,24K |
| 2026-09-04 | CHF 251,00 | -%0,40 | CHF 252,00 | CHF 254,00 | CHF 248,50 | 11,11K |
| 2026-09-03 | CHF 252,00 | +%1,41 | CHF 249,50 | CHF 252,00 | CHF 246,50 | 7,72K |
| 2026-09-02 | CHF 248,50 | -%1,78 | CHF 250,00 | CHF 252,00 | CHF 247,00 | 14,11K |
| 2026-09-01 | CHF 253,00 | -%2,13 | CHF 256,50 | CHF 258,00 | CHF 251,50 | 17,73K |
| 2026-08-31 | CHF 258,50 | -%1,15 | CHF 260,50 | CHF 262,50 | CHF 257,00 | 11,07K |
| 2026-08-28 | CHF 261,50 | -%0,19 | CHF 264,00 | CHF 264,00 | CHF 259,50 | 12,40K |
| 2026-08-27 | CHF 262,00 | +%0,96 | CHF 260,00 | CHF 262,50 | CHF 259,00 | 12,16K |
| 2026-08-26 | CHF 259,50 | +%3,80 | CHF 250,00 | CHF 261,50 | CHF 250,00 | 17,93K |
| 2026-08-25 | CHF 250,00 | +%2,04 | CHF 247,00 | CHF 253,00 | CHF 247,00 | 14,87K |
| 2026-08-24 | CHF 245,00 | +%0,41 | CHF 243,00 | CHF 247,50 | CHF 243,00 | 10,63K |
| 2026-08-21 | CHF 244,00 | +%0,21 | CHF 242,50 | CHF 244,00 | CHF 238,00 | 18,97K |
| 2026-08-20 | CHF 243,50 | +%1,25 | CHF 242,00 | CHF 245,00 | CHF 240,00 | 12,77K |
| 2026-08-19 | CHF 240,50 | -%1,84 | CHF 244,00 | CHF 245,00 | CHF 239,50 | 9,11K |
| 2026-08-18 | CHF 245,00 | -%3,35 | CHF 251,50 | CHF 253,00 | CHF 244,50 | 11,35K |
| 2026-08-17 | CHF 253,50 | -%1,93 | CHF 257,50 | CHF 259,50 | CHF 252,00 | 9,42K |
| 2026-08-14 | CHF 258,50 | +%1,17 | CHF 257,00 | CHF 258,50 | CHF 253,50 | 17,96K |
| 2026-08-13 | CHF 255,50 | +%2,61 | CHF 249,00 | CHF 257,00 | CHF 249,00 | 17,79K |
| 2026-08-12 | CHF 249,00 | -%0,60 | CHF 247,00 | CHF 251,50 | CHF 247,00 | 8,92K |
| 2026-08-11 | CHF 250,50 | +%3,30 | CHF 242,00 | CHF 255,50 | CHF 242,00 | 15,46K |
| 2026-08-10 | CHF 242,50 | -%1,62 | CHF 246,50 | CHF 247,00 | CHF 242,50 | 8,95K |
| 2026-08-07 | CHF 246,50 | -%0,40 | CHF 247,00 | CHF 249,50 | CHF 245,50 | 12,49K |
| 2026-08-06 | CHF 247,50 | -%1,20 | CHF 250,00 | CHF 253,50 | CHF 247,50 | 17,87K |
| 2026-08-05 | CHF 250,50 | -%0,20 | CHF 255,00 | CHF 257,00 | CHF 250,00 | 25,33K |
| 2026-08-04 | CHF 251,00 | +%2,66 | CHF 247,00 | CHF 254,00 | CHF 245,00 | 17,25K |
| 2026-08-03 | CHF 244,50 | +%2,73 | CHF 240,50 | CHF 246,00 | CHF 238,50 | 21,67K |
| 2026-07-31 | CHF 238,00 | -%6,30 | CHF 258,50 | CHF 258,50 | CHF 238,00 | 42,42K |
| 2026-07-30 | CHF 254,00 | +%3,46 | CHF 251,00 | CHF 260,00 | CHF 240,00 | 31,47K |
| 2026-07-29 | CHF 245,50 | +%1,66 | CHF 242,00 | CHF 247,00 | CHF 240,50 | 17,18K |
| 2026-07-28 | CHF 241,50 | +%2,33 | CHF 237,50 | CHF 241,50 | CHF 235,00 | 9,31K |
| 2026-07-27 | CHF 236,00 | %0,00 | CHF 239,00 | CHF 239,50 | CHF 235,00 | 10,79K |
| 2026-07-24 | CHF 236,00 | -%1,67 | CHF 239,50 | CHF 243,00 | CHF 234,50 | 9,07K |
| 2026-07-23 | CHF 240,00 | -%0,62 | CHF 240,00 | CHF 242,50 | CHF 238,00 | 8,03K |
| 2026-07-22 | CHF 241,50 | +%1,26 | CHF 240,00 | CHF 243,50 | CHF 236,00 | 9,49K |
| 2026-07-21 | CHF 238,50 | +%0,21 | CHF 239,00 | CHF 239,00 | CHF 234,00 | 8,63K |
| 2026-07-20 | CHF 238,00 | -%0,83 | CHF 239,00 | CHF 241,00 | CHF 237,50 | 11,35K |
| 2026-07-17 | CHF 240,00 | +%0,84 | CHF 234,00 | CHF 241,50 | CHF 232,00 | 16,97K |
| 2026-07-16 | CHF 238,00 | -%1,04 | CHF 241,00 | CHF 242,50 | CHF 238,00 | 22,24K |
| 2026-07-15 | CHF 240,50 | +%1,69 | CHF 237,50 | CHF 240,50 | CHF 234,50 | 9,17K |
| 2026-07-14 | CHF 236,50 | -%0,21 | CHF 235,00 | CHF 236,50 | CHF 232,00 | 11,48K |
| 2026-07-13 | CHF 237,00 | +%0,21 | CHF 236,50 | CHF 238,00 | CHF 234,00 | 10,56K |
| 2026-07-10 | CHF 236,50 | -%0,42 | CHF 237,50 | CHF 239,00 | CHF 234,00 | 8,11K |
| 2026-07-09 | CHF 237,50 | +%1,06 | CHF 237,50 | CHF 241,50 | CHF 236,00 | 10,44K |
| 2026-07-08 | CHF 235,00 | -%3,29 | CHF 241,50 | CHF 241,50 | CHF 235,00 | 16,88K |
| 2026-07-07 | CHF 243,00 | -%2,02 | CHF 245,50 | CHF 245,50 | CHF 241,00 | 9,94K |
| 2026-07-06 | CHF 248,00 | -%0,60 | CHF 251,00 | CHF 252,00 | CHF 244,50 | 15,78K |
| 2026-07-03 | CHF 249,50 | +%7,08 | CHF 247,00 | CHF 252,00 | CHF 244,00 | 22,45K |
| 2026-07-02 | CHF 233,00 | +%0,43 | CHF 229,00 | CHF 235,50 | CHF 228,00 | 11,50K |
| 2026-07-01 | CHF 232,00 | +%2,43 | CHF 229,00 | CHF 233,00 | CHF 226,00 | 17,93K |
| 2026-06-30 | CHF 226,50 | %0,00 | CHF 228,00 | CHF 230,00 | CHF 225,50 | 15,13K |
| 2026-06-29 | CHF 226,50 | %0,00 | CHF 227,00 | CHF 227,50 | CHF 224,50 | 9,25K |
| 2026-06-26 | CHF 226,50 | -%1,95 | CHF 231,00 | CHF 232,50 | CHF 226,00 | 15,47K |
| 2026-06-25 | CHF 231,00 | +%0,65 | CHF 232,50 | CHF 233,00 | CHF 230,00 | 17,86K |
| 2026-06-24 | CHF 229,50 | -%0,22 | CHF 231,00 | CHF 232,50 | CHF 225,50 | 16,26K |
| 2026-06-23 | CHF 230,00 | -%1,29 | CHF 230,00 | CHF 231,00 | CHF 226,50 | 13,92K |
| 2026-06-22 | CHF 233,00 | +%0,22 | CHF 232,50 | CHF 238,00 | CHF 230,50 | 12,45K |
| 2026-06-19 | CHF 232,50 | -%1,90 | CHF 236,00 | CHF 238,00 | CHF 232,50 | 32,87K |
| 2026-06-18 | CHF 237,00 | +%1,94 | CHF 233,50 | CHF 237,00 | CHF 227,00 | 32,14K |
| 2026-06-17 | CHF 232,50 | %0,00 | CHF 234,00 | CHF 238,50 | CHF 232,50 | 20,37K |
| 2026-06-16 | CHF 232,50 | +%2,65 | CHF 228,50 | CHF 232,50 | CHF 226,50 | 30,84K |
| 2026-06-15 | CHF 226,50 | +%5,10 | CHF 229,00 | CHF 229,00 | CHF 220,00 | 29,81K |
| 2026-06-12 | CHF 215,50 | -%0,92 | CHF 220,00 | CHF 223,00 | CHF 210,50 | 46,29K |
| 2026-06-11 | CHF 217,50 | -%3,55 | CHF 225,00 | CHF 226,50 | CHF 217,50 | 22,50K |
| 2026-06-10 | CHF 225,50 | -%0,88 | CHF 227,00 | CHF 229,00 | CHF 222,50 | 29,90K |
| 2026-06-09 | CHF 227,50 | -%1,52 | CHF 232,50 | CHF 235,00 | CHF 227,00 | 47,52K |
| 2026-06-08 | CHF 231,00 | -%12,00 | CHF 231,00 | CHF 238,00 | CHF 202,00 | 76,82K |
| 2026-06-05 | CHF 262,50 | -%0,38 | CHF 263,00 | CHF 267,00 | CHF 262,50 | 6,39K |
| 2026-06-04 | CHF 263,50 | -%0,94 | CHF 265,50 | CHF 269,00 | CHF 263,00 | 9,60K |
| 2026-06-03 | CHF 266,00 | -%1,66 | CHF 272,00 | CHF 272,00 | CHF 266,00 | 12,19K |
| 2026-06-02 | CHF 270,50 | +%1,69 | CHF 267,50 | CHF 272,50 | CHF 264,00 | 15,05K |
| 2026-06-01 | CHF 266,00 | -%1,48 | CHF 271,50 | CHF 278,50 | CHF 264,50 | 17,25K |