Landis+Gyr Group AG LAND
SIX · İsviçre · Üretici İmalatı
CHF 49,85-0,65 (-%1,29)
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 49,85 | -%1,29 | CHF 50,10 | CHF 50,70 | CHF 49,75 | 69,65K |
| 2026-09-30 | CHF 50,50 | +%3,06 | CHF 49,50 | CHF 50,50 | CHF 49,05 | 146,92K |
| 2026-09-29 | CHF 49,00 | +%1,87 | CHF 48,85 | CHF 49,95 | CHF 48,50 | 100,66K |
| 2026-09-28 | CHF 48,10 | -%0,72 | CHF 48,35 | CHF 48,80 | CHF 48,00 |
| 107,10K |
| 2026-09-25 | CHF 48,45 | +%1,36 | CHF 48,50 | CHF 48,75 | CHF 48,10 | 92,45K |
| 2026-09-24 | CHF 47,80 | -%1,85 | CHF 48,10 | CHF 48,85 | CHF 47,80 | 108,74K |
| 2026-09-23 | CHF 48,70 | -%0,61 | CHF 49,25 | CHF 49,75 | CHF 48,15 | 73,74K |
| 2026-09-22 | CHF 49,00 | -%0,41 | CHF 49,05 | CHF 49,40 | CHF 46,95 | 66,13K |
| 2026-09-21 | CHF 49,20 | +%5,02 | CHF 47,25 | CHF 49,30 | CHF 47,25 | 107,28K |
| 2026-09-18 | CHF 46,85 | -%1,16 | CHF 47,10 | CHF 47,70 | CHF 46,85 | 280,77K |
| 2026-09-17 | CHF 47,40 | +%4,06 | CHF 45,70 | CHF 47,75 | CHF 45,70 | 216,02K |
| 2026-09-16 | CHF 45,55 | +%1,11 | CHF 45,35 | CHF 45,70 | CHF 45,05 | 42,97K |
| 2026-09-15 | CHF 45,05 | -%1,10 | CHF 45,45 | CHF 45,45 | CHF 44,40 | 50,92K |
| 2026-09-14 | CHF 45,55 | -%3,29 | CHF 46,75 | CHF 46,90 | CHF 45,30 | 88,87K |
| 2026-09-11 | CHF 47,10 | +%0,64 | CHF 47,00 | CHF 47,10 | CHF 46,50 | 39,07K |
| 2026-09-10 | CHF 46,80 | -%0,32 | CHF 47,00 | CHF 47,30 | CHF 46,60 | 66,44K |
| 2026-09-09 | CHF 46,95 | -%0,63 | CHF 46,55 | CHF 47,35 | CHF 46,55 | 40,92K |
| 2026-09-08 | CHF 47,25 | +%0,11 | CHF 46,65 | CHF 47,40 | CHF 46,40 | 47,16K |
| 2026-09-07 | CHF 47,20 | +%3,28 | CHF 45,90 | CHF 47,20 | CHF 45,65 | 60,55K |
| 2026-09-04 | CHF 45,70 | -%0,33 | CHF 46,30 | CHF 46,45 | CHF 45,55 | 85,29K |
| 2026-09-03 | CHF 45,85 | +%0,33 | CHF 45,20 | CHF 46,00 | CHF 45,20 | 29,42K |
| 2026-09-02 | CHF 45,70 | +%0,22 | CHF 46,50 | CHF 46,50 | CHF 45,15 | 68,67K |
| 2026-09-01 | CHF 45,60 | -%1,83 | CHF 46,30 | CHF 46,85 | CHF 45,25 | 112,36K |
| 2026-08-31 | CHF 46,45 | +%0,76 | CHF 45,90 | CHF 46,45 | CHF 45,55 | 188,48K |
| 2026-08-28 | CHF 46,10 | -%0,86 | CHF 46,25 | CHF 46,50 | CHF 45,95 | 47,72K |
| 2026-08-27 | CHF 46,50 | +%0,22 | CHF 46,45 | CHF 46,85 | CHF 46,10 | 41,99K |
| 2026-08-26 | CHF 46,40 | -%0,11 | CHF 46,85 | CHF 46,85 | CHF 46,25 | 63,59K |
| 2026-08-25 | CHF 46,45 | -%2,31 | CHF 48,00 | CHF 48,00 | CHF 46,45 | 65,38K |
| 2026-08-24 | CHF 47,55 | -%0,94 | CHF 47,50 | CHF 47,80 | CHF 46,70 | 106,63K |
| 2026-08-21 | CHF 48,00 | +%2,45 | CHF 47,05 | CHF 48,00 | CHF 46,90 | 121,68K |
| 2026-08-20 | CHF 46,85 | +%0,54 | CHF 46,80 | CHF 46,85 | CHF 45,95 | 39,58K |
| 2026-08-19 | CHF 46,60 | -%3,92 | CHF 48,50 | CHF 48,65 | CHF 46,60 | 213,18K |
| 2026-08-18 | CHF 48,50 | -%1,02 | CHF 49,00 | CHF 49,40 | CHF 48,10 | 96,57K |
| 2026-08-17 | CHF 49,00 | -%0,61 | CHF 49,30 | CHF 49,50 | CHF 48,75 | 98,96K |
| 2026-08-14 | CHF 49,30 | +%0,41 | CHF 49,15 | CHF 49,45 | CHF 48,60 | 86,21K |
| 2026-08-13 | CHF 49,10 | +%0,72 | CHF 49,00 | CHF 49,35 | CHF 48,90 | 87,35K |
| 2026-08-12 | CHF 48,75 | +%0,83 | CHF 48,45 | CHF 49,50 | CHF 48,25 | 109,90K |
| 2026-08-11 | CHF 48,35 | -%0,10 | CHF 48,40 | CHF 49,10 | CHF 48,05 | 116,42K |
| 2026-08-10 | CHF 48,40 | +%0,10 | CHF 48,90 | CHF 48,90 | CHF 48,00 | 104,65K |
| 2026-08-07 | CHF 48,35 | %0,00 | CHF 48,65 | CHF 48,70 | CHF 48,05 | 63,49K |
| 2026-08-06 | CHF 48,35 | -%0,10 | CHF 48,25 | CHF 48,45 | CHF 47,70 | 131,88K |
| 2026-08-05 | CHF 48,40 | -%1,93 | CHF 49,25 | CHF 49,30 | CHF 48,15 | 103,56K |
| 2026-08-04 | CHF 49,35 | +%4,33 | CHF 47,70 | CHF 49,35 | CHF 47,30 | 214,54K |
| 2026-08-03 | CHF 47,30 | +%3,61 | CHF 47,00 | CHF 48,40 | CHF 46,75 | 285,55K |
| 2026-07-31 | CHF 45,65 | -%0,65 | CHF 46,35 | CHF 47,30 | CHF 45,65 | 118,87K |
| 2026-07-30 | CHF 45,95 | +%0,11 | CHF 46,15 | CHF 46,75 | CHF 45,40 | 105,66K |
| 2026-07-29 | CHF 45,90 | +%2,91 | CHF 45,50 | CHF 47,15 | CHF 45,00 | 298,26K |
| 2026-07-28 | CHF 44,60 | +%4,57 | CHF 42,90 | CHF 45,45 | CHF 42,55 | 160,20K |
| 2026-07-27 | CHF 42,65 | -%1,61 | CHF 44,00 | CHF 44,00 | CHF 42,45 | 99,65K |
| 2026-07-24 | CHF 43,35 | -%1,14 | CHF 44,45 | CHF 44,45 | CHF 43,35 | 79,19K |
| 2026-07-23 | CHF 43,85 | -%0,34 | CHF 44,00 | CHF 44,35 | CHF 43,80 | 63,73K |
| 2026-07-22 | CHF 44,00 | +%0,46 | CHF 43,60 | CHF 44,15 | CHF 43,35 | 59,01K |
| 2026-07-21 | CHF 43,80 | +%1,27 | CHF 43,50 | CHF 44,10 | CHF 43,10 | 73,25K |
| 2026-07-20 | CHF 43,25 | -%0,80 | CHF 43,60 | CHF 44,05 | CHF 43,05 | 72,31K |
| 2026-07-17 | CHF 43,60 | +%1,99 | CHF 42,05 | CHF 43,85 | CHF 42,05 | 146,84K |
| 2026-07-16 | CHF 42,75 | +%2,40 | CHF 41,90 | CHF 42,75 | CHF 41,30 | 109,10K |
| 2026-07-15 | CHF 41,75 | -%0,12 | CHF 42,00 | CHF 42,35 | CHF 41,55 | 63,18K |
| 2026-07-14 | CHF 41,80 | +%1,09 | CHF 41,00 | CHF 42,25 | CHF 41,00 | 99,73K |
| 2026-07-13 | CHF 41,35 | +%0,36 | CHF 41,00 | CHF 41,65 | CHF 40,90 | 74,15K |
| 2026-07-10 | CHF 41,20 | -%0,96 | CHF 41,65 | CHF 41,90 | CHF 41,20 | 70,00K |
| 2026-07-09 | CHF 41,60 | +%1,71 | CHF 41,60 | CHF 41,95 | CHF 41,25 | 66,92K |
| 2026-07-08 | CHF 40,90 | -%2,15 | CHF 41,75 | CHF 41,75 | CHF 40,75 | 122,35K |
| 2026-07-07 | CHF 41,80 | -%1,99 | CHF 42,50 | CHF 42,75 | CHF 41,55 | 131,09K |
| 2026-07-06 | CHF 42,65 | -%1,27 | CHF 43,00 | CHF 43,20 | CHF 41,90 | 108,32K |
| 2026-07-03 | CHF 43,20 | +%0,82 | CHF 42,80 | CHF 43,45 | CHF 42,50 | 69,68K |
| 2026-07-02 | CHF 42,85 | -%0,46 | CHF 42,65 | CHF 43,20 | CHF 42,30 | 111,44K |
| 2026-07-01 | CHF 43,05 | -%0,58 | CHF 43,35 | CHF 43,60 | CHF 42,80 | 105,41K |
| 2026-06-30 | CHF 43,30 | -%3,24 | CHF 44,00 | CHF 44,30 | CHF 43,10 | 110,63K |
| 2026-06-29 | CHF 44,75 | -%0,33 | CHF 44,85 | CHF 45,30 | CHF 44,55 | 87,06K |
| 2026-06-26 | CHF 44,90 | -%1,75 | CHF 45,25 | CHF 45,75 | CHF 44,55 | 71,90K |
| 2026-06-25 | CHF 45,70 | -%0,65 | CHF 46,60 | CHF 46,60 | CHF 45,70 | 81,77K |
| 2026-06-24 | CHF 46,00 | -%2,02 | CHF 46,30 | CHF 46,35 | CHF 44,85 | 122,70K |
| 2026-06-23 | CHF 46,95 | -%1,26 | CHF 47,00 | CHF 48,10 | CHF 46,50 | 104,99K |
| 2026-06-22 | CHF 47,55 | -%2,36 | CHF 48,45 | CHF 48,55 | CHF 47,05 | 63,78K |
| 2026-06-19 | CHF 48,70 | +%1,78 | CHF 47,95 | CHF 48,70 | CHF 47,60 | 171,69K |
| 2026-06-18 | CHF 47,85 | +%1,38 | CHF 47,00 | CHF 47,85 | CHF 46,50 | 116,53K |
| 2026-06-17 | CHF 47,20 | -%1,77 | CHF 47,45 | CHF 47,55 | CHF 46,05 | 124,80K |
| 2026-06-16 | CHF 48,05 | +%0,84 | CHF 48,10 | CHF 48,25 | CHF 47,65 | 55,43K |
| 2026-06-15 | CHF 47,65 | -%0,52 | CHF 48,30 | CHF 48,75 | CHF 47,40 | 62,56K |
| 2026-06-12 | CHF 47,90 | +%0,63 | CHF 48,00 | CHF 48,60 | CHF 47,25 | 74,95K |
| 2026-06-11 | CHF 47,60 | -%2,76 | CHF 48,50 | CHF 48,65 | CHF 47,50 | 93,79K |
| 2026-06-10 | CHF 48,95 | -%1,51 | CHF 49,50 | CHF 50,10 | CHF 48,95 | 55,70K |
| 2026-06-09 | CHF 49,70 | -%1,39 | CHF 50,00 | CHF 50,50 | CHF 49,70 | 53,95K |
| 2026-06-08 | CHF 50,40 | %0,00 | CHF 49,80 | CHF 50,80 | CHF 49,40 | 72,18K |
| 2026-06-05 | CHF 50,40 | -%1,56 | CHF 51,10 | CHF 51,90 | CHF 50,30 | 84,81K |
| 2026-06-04 | CHF 51,20 | -%2,66 | CHF 52,80 | CHF 53,10 | CHF 51,10 | 122,23K |
| 2026-06-03 | CHF 52,60 | +%1,15 | CHF 52,00 | CHF 53,00 | CHF 51,50 | 93,95K |
| 2026-06-02 | CHF 52,00 | +%4,31 | CHF 50,60 | CHF 52,80 | CHF 50,60 | 105,52K |
| 2026-06-01 | CHF 49,85 | -%1,48 | CHF 51,50 | CHF 51,70 | CHF 49,55 | 77,42K |
| 2026-05-29 | CHF 50,60 | -%1,36 | CHF 51,80 | CHF 51,80 | CHF 50,30 | 122,79K |