Klingelnberg AG KLIN
SIX · İsviçre · Üretici İmalatı
CHF 10,500,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 10,50 | %0,00 | CHF 10,50 | CHF 10,70 | CHF 10,35 | 10,31K |
| 2026-09-30 | CHF 10,50 | %0,00 | CHF 10,50 | CHF 10,90 | CHF 10,50 | 4,09K |
| 2026-09-29 | CHF 10,50 | %0,00 | CHF 10,40 | CHF 10,50 | CHF 10,40 | 61 |
| 2026-09-28 | CHF 10,50 | +%0,48 | CHF 10,35 | CHF 10,50 | CHF 10,35 | 88 |
| 2026-09-25 | CHF 10,45 | +%1,46 | CHF 10,40 | CHF 10,70 | CHF 10,15 | 1,99K |
| 2026-09-24 | CHF 10,30 | -%0,48 | CHF 10,15 | CHF 10,40 | CHF 10,15 | 2,44K |
| 2026-09-23 | CHF 10,35 | -%0,48 | CHF 10,40 | CHF 10,40 | CHF 10,35 | 628 |
| 2026-09-22 | CHF 10,40 | %0,00 | CHF 10,50 | CHF 10,60 | CHF 10,40 | 506 |
| 2026-09-21 | CHF 10,40 | -%4,59 | CHF 10,75 | CHF 11,00 | CHF 10,30 | 3,15K |
| 2026-09-18 | CHF 10,90 | +%3,81 | CHF 10,45 | CHF 10,90 | CHF 10,40 | 5,50K |
| 2026-09-17 | CHF 10,50 | -%0,94 | CHF 10,50 | CHF 10,50 | CHF 10,50 | 141 |
| 2026-09-16 | CHF 10,60 | +%3,41 | CHF 10,25 | CHF 10,60 | CHF 10,15 | 2,66K |
| 2026-09-15 | CHF 10,25 | -%2,38 | CHF 10,60 | CHF 10,60 | CHF 10,05 | 5,68K |
| 2026-09-14 | CHF 10,50 | +%0,48 | CHF 10,30 | CHF 10,50 | CHF 10,25 | 1,83K |
| 2026-09-11 | CHF 10,45 | -%1,88 | CHF 10,55 | CHF 10,55 | CHF 10,45 | 153 |
| 2026-09-10 | CHF 10,65 | +%1,91 | CHF 10,55 | CHF 10,65 | CHF 10,55 | 131 |
| 2026-09-09 | CHF 10,45 | -%5,43 | CHF 10,95 | CHF 11,05 | CHF 10,45 | 1,41K |
| 2026-09-08 | CHF 11,05 | +%0,91 | CHF 10,85 | CHF 11,05 | CHF 10,85 | 514 |
| 2026-09-07 | CHF 10,95 | -%3,10 | CHF 11,30 | CHF 11,30 | CHF 10,95 | 718 |
| 2026-09-04 | CHF 11,30 | +%0,89 | CHF 11,10 | CHF 11,30 | CHF 11,10 | 114 |
| 2026-09-03 | CHF 11,20 | +%1,82 | CHF 10,90 | CHF 11,20 | CHF 10,85 | 1,60K |
| 2026-09-02 | CHF 11,00 | +%1,85 | CHF 10,75 | CHF 11,10 | CHF 10,75 | 2,00K |
| 2026-09-01 | CHF 10,80 | +%1,89 | CHF 10,70 | CHF 10,80 | CHF 10,50 | 3,56K |
| 2026-08-31 | CHF 10,60 | -%1,85 | CHF 10,85 | CHF 10,85 | CHF 10,50 | 7,99K |
| 2026-08-28 | CHF 10,80 | %0,00 | CHF 10,95 | CHF 11,05 | CHF 10,60 | 3,74K |
| 2026-08-27 | CHF 10,80 | -%3,14 | CHF 11,05 | CHF 11,05 | CHF 10,80 | 2,55K |
| 2026-08-26 | CHF 11,15 | +%0,90 | CHF 11,05 | CHF 11,15 | CHF 11,05 | 579 |
| 2026-08-25 | CHF 11,05 | -%1,34 | CHF 11,10 | CHF 11,10 | CHF 11,05 | 706 |
| 2026-08-24 | CHF 11,20 | -%2,61 | CHF 11,40 | CHF 11,50 | CHF 11,10 | 1,17K |
| 2026-08-21 | CHF 11,50 | +%2,22 | CHF 11,25 | CHF 11,50 | CHF 11,25 | 1,66K |
| 2026-08-20 | CHF 11,25 | -%0,88 | CHF 11,25 | CHF 11,35 | CHF 11,25 | 1,38K |
| 2026-08-19 | CHF 11,35 | -%2,16 | CHF 11,50 | CHF 11,60 | CHF 11,25 | 2,10K |
| 2026-08-18 | CHF 11,60 | -%1,69 | CHF 11,65 | CHF 11,75 | CHF 11,40 | 1,24K |
| 2026-08-17 | CHF 11,80 | -%0,42 | CHF 11,70 | CHF 11,80 | CHF 11,45 | 1,80K |
| 2026-08-14 | CHF 11,85 | +%1,28 | CHF 11,60 | CHF 11,85 | CHF 11,60 | 1,59K |
| 2026-08-13 | CHF 11,70 | %0,00 | CHF 11,60 | CHF 11,80 | CHF 11,45 | 2,22K |
| 2026-08-12 | CHF 11,70 | +%2,18 | CHF 11,35 | CHF 11,70 | CHF 11,25 | 890 |
| 2026-08-11 | CHF 11,45 | -%2,14 | CHF 11,55 | CHF 11,55 | CHF 11,40 | 437 |
| 2026-08-10 | CHF 11,70 | +%3,54 | CHF 11,30 | CHF 11,90 | CHF 11,30 | 6,71K |
| 2026-08-07 | CHF 11,30 | +%2,73 | CHF 11,10 | CHF 11,30 | CHF 11,10 | 1,75K |
| 2026-08-06 | CHF 11,00 | -%2,22 | CHF 11,15 | CHF 11,20 | CHF 11,00 | 2,25K |
| 2026-08-05 | CHF 11,25 | +%1,35 | CHF 11,00 | CHF 11,35 | CHF 10,90 | 3,67K |
| 2026-08-04 | CHF 11,10 | +%0,91 | CHF 11,10 | CHF 11,25 | CHF 11,00 | 4,56K |
| 2026-08-03 | CHF 11,00 | +%0,92 | CHF 11,05 | CHF 11,20 | CHF 10,95 | 6,47K |
| 2026-07-31 | CHF 10,90 | %0,00 | CHF 10,90 | CHF 11,00 | CHF 10,80 | 2,36K |
| 2026-07-30 | CHF 10,90 | +%0,93 | CHF 10,75 | CHF 10,90 | CHF 10,65 | 527 |
| 2026-07-29 | CHF 10,80 | %0,00 | CHF 10,95 | CHF 10,95 | CHF 10,65 | 787 |
| 2026-07-28 | CHF 10,80 | +%3,35 | CHF 10,50 | CHF 10,85 | CHF 10,45 | 11,59K |
| 2026-07-27 | CHF 10,45 | %0,00 | CHF 10,35 | CHF 10,45 | CHF 10,30 | 1,62K |
| 2026-07-24 | CHF 10,45 | +%0,48 | CHF 10,40 | CHF 10,50 | CHF 10,35 | 4,06K |
| 2026-07-23 | CHF 10,40 | +%0,97 | CHF 10,40 | CHF 10,45 | CHF 10,10 | 3,67K |
| 2026-07-22 | CHF 10,30 | +%0,49 | CHF 10,30 | CHF 10,40 | CHF 10,30 | 1,37K |
| 2026-07-21 | CHF 10,25 | %0,00 | CHF 10,20 | CHF 10,40 | CHF 10,20 | 1,91K |
| 2026-07-20 | CHF 10,25 | +%0,49 | CHF 10,30 | CHF 10,55 | CHF 10,10 | 2,85K |
| 2026-07-17 | CHF 10,20 | -%3,77 | CHF 10,35 | CHF 10,35 | CHF 9,90 | 28,61K |
| 2026-07-16 | CHF 10,60 | +%0,95 | CHF 10,60 | CHF 10,60 | CHF 10,60 | 7 |
| 2026-07-15 | CHF 10,50 | +%1,94 | CHF 10,30 | CHF 10,50 | CHF 10,30 | 416 |
| 2026-07-14 | CHF 10,30 | -%2,37 | CHF 10,50 | CHF 10,60 | CHF 10,30 | 1,06K |
| 2026-07-13 | CHF 10,55 | +%0,48 | CHF 10,50 | CHF 10,55 | CHF 10,50 | 1,28K |
| 2026-07-10 | CHF 10,50 | +%1,94 | CHF 10,45 | CHF 10,60 | CHF 10,40 | 2,17K |
| 2026-07-09 | CHF 10,30 | -%1,90 | CHF 10,60 | CHF 10,70 | CHF 10,30 | 4,88K |
| 2026-07-08 | CHF 10,50 | -%1,87 | CHF 10,80 | CHF 10,80 | CHF 10,50 | 1,17K |
| 2026-07-07 | CHF 10,70 | -%1,83 | CHF 10,90 | CHF 10,90 | CHF 10,60 | 2,81K |
| 2026-07-06 | CHF 10,90 | -%1,36 | CHF 11,05 | CHF 11,15 | CHF 10,55 | 6,47K |
| 2026-07-03 | CHF 11,05 | -%0,45 | CHF 11,00 | CHF 11,10 | CHF 11,00 | 153 |
| 2026-07-02 | CHF 11,10 | -%1,77 | CHF 11,30 | CHF 11,30 | CHF 10,80 | 2,86K |
| 2026-07-01 | CHF 11,30 | +%1,80 | CHF 11,20 | CHF 11,45 | CHF 10,50 | 4,75K |
| 2026-06-30 | CHF 11,10 | +%3,26 | CHF 10,95 | CHF 11,10 | CHF 10,75 | 2,92K |
| 2026-06-29 | CHF 10,75 | -%0,46 | CHF 10,90 | CHF 11,15 | CHF 10,75 | 2,02K |
| 2026-06-26 | CHF 10,80 | +%1,89 | CHF 10,60 | CHF 10,80 | CHF 10,50 | 1,42K |
| 2026-06-25 | CHF 10,60 | -%1,40 | CHF 10,80 | CHF 10,80 | CHF 10,50 | 4,20K |
| 2026-06-24 | CHF 10,75 | -%6,52 | CHF 11,30 | CHF 11,30 | CHF 10,75 | 18,10K |
| 2026-06-23 | CHF 11,50 | -%4,17 | CHF 11,85 | CHF 11,85 | CHF 11,50 | 2,47K |
| 2026-06-22 | CHF 12,00 | +%0,84 | CHF 11,85 | CHF 12,05 | CHF 11,60 | 3,87K |
| 2026-06-19 | CHF 11,90 | -%0,83 | CHF 12,00 | CHF 12,00 | CHF 11,75 | 2,13K |
| 2026-06-18 | CHF 12,00 | -%1,23 | CHF 12,15 | CHF 12,15 | CHF 12,00 | 1,80K |
| 2026-06-17 | CHF 12,15 | -%0,41 | CHF 12,30 | CHF 12,40 | CHF 11,95 | 1,91K |
| 2026-06-16 | CHF 12,20 | -%0,41 | CHF 12,25 | CHF 12,35 | CHF 12,00 | 3,25K |
| 2026-06-15 | CHF 12,25 | -%0,81 | CHF 12,60 | CHF 12,60 | CHF 11,90 | 9,77K |
| 2026-06-12 | CHF 12,35 | -%2,37 | CHF 12,75 | CHF 13,35 | CHF 12,35 | 9,17K |
| 2026-06-11 | CHF 12,65 | +%0,80 | CHF 12,35 | CHF 13,05 | CHF 12,35 | 4,95K |
| 2026-06-10 | CHF 12,55 | -%2,71 | CHF 12,70 | CHF 12,80 | CHF 12,30 | 5,67K |
| 2026-06-09 | CHF 12,90 | +%1,98 | CHF 12,55 | CHF 12,90 | CHF 12,15 | 7,22K |
| 2026-06-08 | CHF 12,65 | +%4,98 | CHF 12,15 | CHF 12,75 | CHF 12,05 | 6,52K |
| 2026-06-05 | CHF 12,05 | +%0,84 | CHF 11,95 | CHF 12,15 | CHF 11,55 | 17,08K |
| 2026-06-04 | CHF 11,95 | -%4,78 | CHF 12,35 | CHF 12,65 | CHF 11,95 | 14,50K |
| 2026-06-03 | CHF 12,55 | -%5,64 | CHF 13,50 | CHF 13,90 | CHF 12,35 | 38,15K |
| 2026-06-02 | CHF 13,30 | +%19,28 | CHF 11,95 | CHF 13,65 | CHF 11,85 | 55,30K |
| 2026-06-01 | CHF 11,15 | +%4,21 | CHF 10,75 | CHF 11,30 | CHF 10,65 | 18,67K |
| 2026-05-29 | CHF 10,70 | +%1,42 | CHF 10,50 | CHF 10,70 | CHF 10,30 | 5,21K |