Kuehne & Nagel International AG KNIN
SIX · İsviçre · Ulaştırma
CHF 220,50+0,20 (+%0,09)
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 220,50 | +%0,09 | CHF 220,70 | CHF 221,50 | CHF 216,00 | 169,17K |
| 2026-09-30 | CHF 220,30 | -%2,39 | CHF 225,40 | CHF 225,80 | CHF 219,50 | 202,63K |
| 2026-09-29 | CHF 225,70 | -%0,13 | CHF 226,70 | CHF 227,60 | CHF 223,20 | 203,37K |
| 2026-09-28 | CHF 226,00 | -%0,31 | CHF 226,80 | CHF 227,90 | CHF 225,10 | 256,26K |
| 2026-09-25 | CHF 226,70 | -%0,61 | CHF 228,20 | CHF 228,60 | CHF 222,20 | 207,27K |
| 2026-09-24 | CHF 228,10 | -%1,30 | CHF 230,00 | CHF 232,80 | CHF 226,80 | 227,97K |
| 2026-09-23 | CHF 231,10 | -%0,04 | CHF 230,00 | CHF 231,10 | CHF 225,80 | 274,95K |
| 2026-09-22 | CHF 231,20 | +%2,85 | CHF 224,50 | CHF 231,20 | CHF 224,30 | 360,21K |
| 2026-09-21 | CHF 224,80 | +%4,22 | CHF 223,40 | CHF 228,90 | CHF 221,80 | 447,58K |
| 2026-09-18 | CHF 215,70 | -%0,37 | CHF 216,00 | CHF 218,90 | CHF 211,90 | 2,89M |
| 2026-09-17 | CHF 216,50 | -%0,37 | CHF 218,00 | CHF 219,40 | CHF 215,00 | 241,19K |
| 2026-09-16 | CHF 217,30 | -%0,41 | CHF 217,90 | CHF 218,30 | CHF 214,50 | 273,62K |
| 2026-09-15 | CHF 218,20 | +%0,93 | CHF 215,50 | CHF 219,30 | CHF 214,10 | 140,13K |
| 2026-09-14 | CHF 216,20 | +%1,69 | CHF 214,10 | CHF 218,00 | CHF 213,30 | 217,19K |
| 2026-09-11 | CHF 212,60 | -%0,75 | CHF 215,40 | CHF 215,90 | CHF 211,40 | 150,17K |
| 2026-09-10 | CHF 214,20 | +%1,61 | CHF 211,20 | CHF 216,10 | CHF 211,20 | 187,20K |
| 2026-09-09 | CHF 210,80 | -%0,61 | CHF 211,20 | CHF 212,30 | CHF 209,60 | 97,43K |
| 2026-09-08 | CHF 212,10 | -%0,66 | CHF 214,00 | CHF 214,20 | CHF 210,50 | 106,96K |
| 2026-09-07 | CHF 213,50 | +%1,04 | CHF 210,80 | CHF 214,40 | CHF 210,70 | 98,63K |
| 2026-09-04 | CHF 211,30 | -%1,35 | CHF 210,40 | CHF 212,00 | CHF 208,80 | 229,20K |
| 2026-09-03 | CHF 214,20 | +%0,42 | CHF 213,20 | CHF 215,70 | CHF 212,60 | 212,09K |
| 2026-09-02 | CHF 213,30 | +%0,05 | CHF 212,40 | CHF 215,00 | CHF 211,90 | 144,69K |
| 2026-09-01 | CHF 213,20 | -%1,20 | CHF 214,80 | CHF 217,30 | CHF 211,50 | 231,44K |
| 2026-08-31 | CHF 215,80 | -%1,86 | CHF 220,80 | CHF 223,20 | CHF 215,80 | 250,30K |
| 2026-08-28 | CHF 219,90 | +%1,34 | CHF 218,50 | CHF 220,90 | CHF 218,40 | 116,60K |
| 2026-08-27 | CHF 217,00 | -%1,77 | CHF 215,30 | CHF 217,10 | CHF 211,60 | 227,82K |
| 2026-08-26 | CHF 220,90 | %0,00 | CHF 218,90 | CHF 222,10 | CHF 218,20 | 135,71K |
| 2026-08-25 | CHF 220,90 | +%0,73 | CHF 219,60 | CHF 221,80 | CHF 218,80 | 155,09K |
| 2026-08-24 | CHF 219,30 | -%0,05 | CHF 217,30 | CHF 220,50 | CHF 216,10 | 204,71K |
| 2026-08-21 | CHF 219,40 | +%2,81 | CHF 214,40 | CHF 219,40 | CHF 214,20 | 248,16K |
| 2026-08-20 | CHF 213,40 | +%0,47 | CHF 211,50 | CHF 213,70 | CHF 210,50 | 212,80K |
| 2026-08-19 | CHF 212,40 | +%0,57 | CHF 210,50 | CHF 213,60 | CHF 210,50 | 200,13K |
| 2026-08-18 | CHF 211,20 | -%1,22 | CHF 213,70 | CHF 215,60 | CHF 210,80 | 192,89K |
| 2026-08-17 | CHF 213,80 | +%1,18 | CHF 210,40 | CHF 214,50 | CHF 210,40 | 152,75K |
| 2026-08-14 | CHF 211,30 | +%0,67 | CHF 210,00 | CHF 212,90 | CHF 210,00 | 176,90K |
| 2026-08-13 | CHF 209,90 | +%3,09 | CHF 206,40 | CHF 211,00 | CHF 206,40 | 260,76K |
| 2026-08-12 | CHF 203,60 | +%3,01 | CHF 197,65 | CHF 203,60 | CHF 197,25 | 187,25K |
| 2026-08-11 | CHF 197,65 | -%1,18 | CHF 199,40 | CHF 201,00 | CHF 197,65 | 223,60K |
| 2026-08-10 | CHF 200,00 | +%0,23 | CHF 199,15 | CHF 200,50 | CHF 197,65 | 170,77K |
| 2026-08-07 | CHF 199,55 | -%0,27 | CHF 200,00 | CHF 200,10 | CHF 197,35 | 234,89K |
| 2026-08-06 | CHF 200,10 | -%0,60 | CHF 200,90 | CHF 201,70 | CHF 200,10 | 308,48K |
| 2026-08-05 | CHF 201,30 | -%0,35 | CHF 202,50 | CHF 203,00 | CHF 198,90 | 158,75K |
| 2026-08-04 | CHF 202,00 | -%0,30 | CHF 202,50 | CHF 202,80 | CHF 199,30 | 177,20K |
| 2026-08-03 | CHF 202,60 | -%1,51 | CHF 204,50 | CHF 205,10 | CHF 202,30 | 170,52K |
| 2026-07-31 | CHF 205,70 | +%0,88 | CHF 204,90 | CHF 205,70 | CHF 202,80 | 196,41K |
| 2026-07-30 | CHF 203,90 | -%0,10 | CHF 204,20 | CHF 208,10 | CHF 203,70 | 196,89K |
| 2026-07-29 | CHF 204,10 | -%0,54 | CHF 204,70 | CHF 208,40 | CHF 203,80 | 206,42K |
| 2026-07-28 | CHF 205,20 | +%1,74 | CHF 203,20 | CHF 205,80 | CHF 202,20 | 223,10K |
| 2026-07-27 | CHF 201,70 | -%1,42 | CHF 206,00 | CHF 206,20 | CHF 200,70 | 214,59K |
| 2026-07-24 | CHF 204,60 | +%0,10 | CHF 204,80 | CHF 208,40 | CHF 203,80 | 257,28K |
| 2026-07-23 | CHF 204,40 | -%1,73 | CHF 211,80 | CHF 213,10 | CHF 201,90 | 385,64K |
| 2026-07-22 | CHF 208,00 | -%0,86 | CHF 207,00 | CHF 210,10 | CHF 204,10 | 283,00K |
| 2026-07-21 | CHF 209,80 | +%1,06 | CHF 205,50 | CHF 209,80 | CHF 205,50 | 123,25K |
| 2026-07-20 | CHF 207,60 | -%1,28 | CHF 207,10 | CHF 210,50 | CHF 207,10 | 166,98K |
| 2026-07-17 | CHF 210,30 | +%0,05 | CHF 211,00 | CHF 213,70 | CHF 209,80 | 164,26K |
| 2026-07-16 | CHF 210,20 | -%0,19 | CHF 210,90 | CHF 211,00 | CHF 207,10 | 163,34K |
| 2026-07-15 | CHF 210,60 | +%0,33 | CHF 209,40 | CHF 211,80 | CHF 208,40 | 129,13K |
| 2026-07-14 | CHF 209,90 | -%0,05 | CHF 209,50 | CHF 212,50 | CHF 208,90 | 167,48K |
| 2026-07-13 | CHF 210,00 | +%2,19 | CHF 206,60 | CHF 210,20 | CHF 205,60 | 159,97K |
| 2026-07-10 | CHF 205,50 | +%0,54 | CHF 204,40 | CHF 206,40 | CHF 203,00 | 153,41K |
| 2026-07-09 | CHF 204,40 | +%0,20 | CHF 203,00 | CHF 206,90 | CHF 201,60 | 213,38K |
| 2026-07-08 | CHF 204,00 | -%1,16 | CHF 208,60 | CHF 210,50 | CHF 203,20 | 298,75K |
| 2026-07-07 | CHF 206,40 | +%1,23 | CHF 206,20 | CHF 209,30 | CHF 205,00 | 230,59K |
| 2026-07-06 | CHF 203,90 | -%2,44 | CHF 208,90 | CHF 209,60 | CHF 201,10 | 331,43K |
| 2026-07-03 | CHF 209,00 | +%1,70 | CHF 205,10 | CHF 209,70 | CHF 204,70 | 195,16K |
| 2026-07-02 | CHF 205,50 | +%2,60 | CHF 200,00 | CHF 207,30 | CHF 199,95 | 262,14K |
| 2026-07-01 | CHF 200,30 | +%2,22 | CHF 195,80 | CHF 200,30 | CHF 194,20 | 218,06K |
| 2026-06-30 | CHF 195,95 | +%0,59 | CHF 197,90 | CHF 200,50 | CHF 194,20 | 251,30K |
| 2026-06-29 | CHF 194,80 | +%0,57 | CHF 194,10 | CHF 195,30 | CHF 193,05 | 104,78K |
| 2026-06-26 | CHF 193,70 | -%1,50 | CHF 197,35 | CHF 198,70 | CHF 193,35 | 249,27K |
| 2026-06-25 | CHF 196,65 | +%3,28 | CHF 190,00 | CHF 197,95 | CHF 188,00 | 237,78K |
| 2026-06-24 | CHF 190,40 | +%3,51 | CHF 186,85 | CHF 192,15 | CHF 186,00 | 209,59K |
| 2026-06-23 | CHF 183,95 | +%0,44 | CHF 181,40 | CHF 184,65 | CHF 180,80 | 130,74K |
| 2026-06-22 | CHF 183,15 | +%0,80 | CHF 180,30 | CHF 183,20 | CHF 179,90 | 154,14K |
| 2026-06-19 | CHF 181,70 | -%0,55 | CHF 183,20 | CHF 184,70 | CHF 181,70 | 793,13K |
| 2026-06-18 | CHF 182,70 | -%1,27 | CHF 185,25 | CHF 185,45 | CHF 179,40 | 208,25K |
| 2026-06-17 | CHF 185,05 | -%0,48 | CHF 185,45 | CHF 186,80 | CHF 182,00 | 219,19K |
| 2026-06-16 | CHF 185,95 | -%1,12 | CHF 189,00 | CHF 189,45 | CHF 185,65 | 203,79K |
| 2026-06-15 | CHF 188,05 | -%3,84 | CHF 197,15 | CHF 197,50 | CHF 187,60 | 252,27K |
| 2026-06-12 | CHF 195,55 | +%0,46 | CHF 196,00 | CHF 197,15 | CHF 192,60 | 198,80K |
| 2026-06-11 | CHF 194,65 | +%0,99 | CHF 192,50 | CHF 195,40 | CHF 191,40 | 201,30K |
| 2026-06-10 | CHF 192,75 | +%0,92 | CHF 190,85 | CHF 194,10 | CHF 190,00 | 159,34K |
| 2026-06-09 | CHF 191,00 | -%0,93 | CHF 191,05 | CHF 193,85 | CHF 191,00 | 149,05K |
| 2026-06-08 | CHF 192,80 | +%0,50 | CHF 189,20 | CHF 192,80 | CHF 189,00 | 155,03K |
| 2026-06-05 | CHF 191,85 | +%1,40 | CHF 189,00 | CHF 193,25 | CHF 187,75 | 205,12K |
| 2026-06-04 | CHF 189,20 | +%0,64 | CHF 188,50 | CHF 191,15 | CHF 186,15 | 198,67K |
| 2026-06-03 | CHF 188,00 | +%0,37 | CHF 185,60 | CHF 188,00 | CHF 185,05 | 211,02K |
| 2026-06-02 | CHF 187,30 | +%2,27 | CHF 184,00 | CHF 188,25 | CHF 184,00 | 217,33K |
| 2026-06-01 | CHF 183,15 | +%1,55 | CHF 180,25 | CHF 183,85 | CHF 180,25 | 154,72K |
| 2026-05-29 | CHF 180,35 | +%0,70 | CHF 179,05 | CHF 183,20 | CHF 179,00 | 532,01K |