LEM Holding SA LEHN
SIX · İsviçre · Elektronik Teknoloji
CHF 666,00+6,00 (+%0,91)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 660,00 | +%0,46 | CHF 659,00 | CHF 670,00 | CHF 652,00 | 3,19K |
| 2026-09-29 | CHF 657,00 | +%2,02 | CHF 643,00 | CHF 664,00 | CHF 643,00 | 2,74K |
| 2026-09-28 | CHF 644,00 | +%0,94 | CHF 640,00 | CHF 653,00 | CHF 630,00 | 2,90K |
| 2026-09-25 | CHF 638,00 | +%0,79 | CHF 644,00 | CHF 664,00 | CHF 638,00 | 3,34K |
| 2026-09-24 | CHF 633,00 | +%3,77 | CHF 630,00 | CHF 664,00 | CHF 620,00 | 4,67K |
| 2026-09-23 | CHF 610,00 | -%3,94 | CHF 641,00 | CHF 650,00 | CHF 590,00 | 2,91K |
| 2026-09-22 | CHF 635,00 | +%7,08 | CHF 595,00 | CHF 635,00 | CHF 594,00 | 5,89K |
| 2026-09-21 | CHF 593,00 | +%3,49 | CHF 574,00 | CHF 595,00 | CHF 570,00 | 3,26K |
| 2026-09-18 | CHF 573,00 | +%2,32 | CHF 563,00 | CHF 573,00 | CHF 550,00 | 5,06K |
| 2026-09-17 | CHF 560,00 | +%7,69 | CHF 518,00 | CHF 560,00 | CHF 518,00 | 3,38K |
| 2026-09-16 | CHF 520,00 | +%2,77 | CHF 510,00 | CHF 523,00 | CHF 508,00 | 1,37K |
| 2026-09-15 | CHF 506,00 | -%0,59 | CHF 504,00 | CHF 533,00 | CHF 495,00 | 1,55K |
| 2026-09-14 | CHF 509,00 | -%7,62 | CHF 545,00 | CHF 545,00 | CHF 509,00 | 1,96K |
| 2026-09-11 | CHF 551,00 | +%0,92 | CHF 546,00 | CHF 555,00 | CHF 546,00 | 748 |
| 2026-09-10 | CHF 546,00 | -%1,62 | CHF 565,00 | CHF 565,00 | CHF 544,00 | 1,11K |
| 2026-09-09 | CHF 555,00 | -%2,80 | CHF 571,00 | CHF 572,00 | CHF 554,00 | 1,54K |
| 2026-09-08 | CHF 571,00 | +%0,53 | CHF 564,00 | CHF 573,00 | CHF 552,00 | 1,42K |
| 2026-09-07 | CHF 568,00 | +%2,90 | CHF 555,00 | CHF 568,00 | CHF 545,00 | 2,29K |
| 2026-09-04 | CHF 552,00 | -%0,18 | CHF 553,00 | CHF 561,00 | CHF 537,00 | 2,37K |
| 2026-09-03 | CHF 553,00 | +%2,41 | CHF 540,00 | CHF 553,00 | CHF 538,00 | 4,56K |
| 2026-09-02 | CHF 540,00 | +%2,27 | CHF 529,00 | CHF 543,00 | CHF 528,00 | 3,92K |
| 2026-09-01 | CHF 528,00 | -%3,83 | CHF 549,00 | CHF 549,00 | CHF 521,00 | 5,48K |
| 2026-08-31 | CHF 549,00 | +%2,04 | CHF 521,00 | CHF 549,00 | CHF 521,00 | 4,57K |
| 2026-08-28 | CHF 538,00 | +%1,32 | CHF 528,00 | CHF 545,00 | CHF 527,00 | 2,28K |
| 2026-08-27 | CHF 531,00 | +%2,31 | CHF 530,00 | CHF 535,00 | CHF 522,00 | 1,81K |
| 2026-08-26 | CHF 519,00 | +%1,37 | CHF 516,00 | CHF 525,00 | CHF 511,00 | 2,09K |
| 2026-08-25 | CHF 512,00 | +%3,02 | CHF 494,00 | CHF 512,00 | CHF 494,00 | 2,15K |
| 2026-08-24 | CHF 497,00 | -%1,19 | CHF 496,50 | CHF 505,00 | CHF 494,50 | 975 |
| 2026-08-21 | CHF 503,00 | %0,00 | CHF 510,00 | CHF 512,00 | CHF 498,50 | 1,53K |
| 2026-08-20 | CHF 503,00 | -%4,37 | CHF 525,00 | CHF 525,00 | CHF 496,50 | 4,42K |
| 2026-08-19 | CHF 526,00 | -%2,23 | CHF 536,00 | CHF 537,00 | CHF 522,00 | 1,92K |
| 2026-08-18 | CHF 538,00 | -%3,58 | CHF 559,00 | CHF 559,00 | CHF 535,00 | 1,65K |
| 2026-08-17 | CHF 558,00 | -%1,76 | CHF 569,00 | CHF 570,00 | CHF 558,00 | 1,97K |
| 2026-08-14 | CHF 568,00 | -%2,41 | CHF 582,00 | CHF 586,00 | CHF 564,00 | 2,75K |
| 2026-08-13 | CHF 582,00 | -%0,34 | CHF 584,00 | CHF 590,00 | CHF 577,00 | 3,19K |
| 2026-08-12 | CHF 584,00 | +%1,04 | CHF 580,00 | CHF 590,00 | CHF 578,00 | 3,72K |
| 2026-08-11 | CHF 578,00 | +%2,48 | CHF 565,00 | CHF 579,00 | CHF 557,00 | 3,63K |
| 2026-08-10 | CHF 564,00 | -%1,57 | CHF 570,00 | CHF 575,00 | CHF 557,00 | 2,80K |
| 2026-08-07 | CHF 573,00 | +%0,17 | CHF 571,00 | CHF 583,00 | CHF 567,00 | 3,29K |
| 2026-08-06 | CHF 572,00 | +%1,06 | CHF 557,00 | CHF 572,00 | CHF 554,00 | 3,28K |
| 2026-08-05 | CHF 566,00 | +%1,80 | CHF 560,00 | CHF 573,00 | CHF 553,00 | 3,55K |
| 2026-08-04 | CHF 556,00 | +%5,90 | CHF 525,00 | CHF 556,00 | CHF 525,00 | 4,67K |
| 2026-08-03 | CHF 525,00 | +%3,75 | CHF 511,00 | CHF 528,00 | CHF 507,00 | 2,93K |
| 2026-07-31 | CHF 506,00 | %0,00 | CHF 505,00 | CHF 535,00 | CHF 503,00 | 5,35K |
| 2026-07-30 | CHF 506,00 | +%8,82 | CHF 464,50 | CHF 506,00 | CHF 464,50 | 5,75K |
| 2026-07-29 | CHF 465,00 | +%0,76 | CHF 460,00 | CHF 478,50 | CHF 457,50 | 3,22K |
| 2026-07-28 | CHF 461,50 | +%20,97 | CHF 438,00 | CHF 468,00 | CHF 438,00 | 9,96K |
| 2026-07-27 | CHF 381,50 | -%1,55 | CHF 395,00 | CHF 395,00 | CHF 379,50 | 1,76K |
| 2026-07-24 | CHF 387,50 | -%2,52 | CHF 392,00 | CHF 402,00 | CHF 384,50 | 1,05K |
| 2026-07-23 | CHF 397,50 | +%0,51 | CHF 393,00 | CHF 399,50 | CHF 390,50 | 930 |
| 2026-07-22 | CHF 395,50 | -%0,25 | CHF 398,00 | CHF 401,00 | CHF 387,50 | 2,12K |
| 2026-07-21 | CHF 396,50 | +%5,17 | CHF 375,00 | CHF 399,50 | CHF 375,00 | 1,51K |
| 2026-07-20 | CHF 377,00 | -%1,18 | CHF 384,00 | CHF 384,00 | CHF 371,00 | 1,58K |
| 2026-07-17 | CHF 381,50 | -%1,68 | CHF 384,00 | CHF 384,50 | CHF 370,00 | 1,56K |
| 2026-07-16 | CHF 388,00 | +%0,91 | CHF 390,00 | CHF 390,00 | CHF 379,50 | 1,68K |
| 2026-07-15 | CHF 384,50 | -%0,52 | CHF 390,00 | CHF 394,00 | CHF 384,00 | 1,86K |
| 2026-07-14 | CHF 386,50 | -%2,77 | CHF 395,00 | CHF 397,00 | CHF 384,00 | 2,59K |
| 2026-07-13 | CHF 397,50 | -%0,75 | CHF 398,00 | CHF 402,00 | CHF 395,00 | 1,34K |
| 2026-07-10 | CHF 400,50 | %0,00 | CHF 401,00 | CHF 406,00 | CHF 398,00 | 914 |
| 2026-07-09 | CHF 400,50 | -%0,37 | CHF 406,00 | CHF 411,00 | CHF 399,00 | 1,46K |
| 2026-07-08 | CHF 402,00 | -%2,66 | CHF 410,00 | CHF 412,00 | CHF 391,00 | 2,62K |
| 2026-07-07 | CHF 413,00 | -%3,17 | CHF 425,00 | CHF 425,00 | CHF 413,00 | 2,89K |
| 2026-07-06 | CHF 426,50 | -%1,73 | CHF 430,00 | CHF 436,00 | CHF 415,00 | 1,30K |
| 2026-07-03 | CHF 434,00 | +%0,93 | CHF 436,00 | CHF 437,00 | CHF 427,50 | 1,04K |
| 2026-07-02 | CHF 430,00 | -%4,23 | CHF 450,00 | CHF 450,00 | CHF 430,00 | 1,64K |
| 2026-07-01 | CHF 449,00 | -%3,23 | CHF 465,00 | CHF 465,00 | CHF 447,00 | 1,74K |
| 2026-06-30 | CHF 464,00 | -%1,49 | CHF 471,50 | CHF 489,50 | CHF 461,00 | 2,17K |
| 2026-06-29 | CHF 471,00 | +%5,25 | CHF 445,50 | CHF 472,00 | CHF 445,50 | 2,14K |
| 2026-06-26 | CHF 447,50 | -%0,22 | CHF 446,00 | CHF 449,50 | CHF 441,00 | 658 |
| 2026-06-25 | CHF 448,50 | -%0,33 | CHF 457,00 | CHF 464,00 | CHF 448,00 | 808 |
| 2026-06-24 | CHF 450,00 | -%0,88 | CHF 453,50 | CHF 460,00 | CHF 442,00 | 1,59K |
| 2026-06-23 | CHF 454,00 | -%5,81 | CHF 478,00 | CHF 478,00 | CHF 453,50 | 1,93K |
| 2026-06-22 | CHF 482,00 | +%1,69 | CHF 470,00 | CHF 490,00 | CHF 469,00 | 2,31K |
| 2026-06-19 | CHF 474,00 | +%0,96 | CHF 470,00 | CHF 474,00 | CHF 465,00 | 4,49K |
| 2026-06-18 | CHF 469,50 | +%1,95 | CHF 457,00 | CHF 475,50 | CHF 451,50 | 1,58K |
| 2026-06-17 | CHF 460,50 | +%3,60 | CHF 440,00 | CHF 464,00 | CHF 440,00 | 2,61K |
| 2026-06-16 | CHF 444,50 | -%0,45 | CHF 450,00 | CHF 458,00 | CHF 439,50 | 1,94K |
| 2026-06-15 | CHF 446,50 | +%5,56 | CHF 430,00 | CHF 450,00 | CHF 430,00 | 1,81K |
| 2026-06-12 | CHF 423,00 | +%0,95 | CHF 422,00 | CHF 430,00 | CHF 417,00 | 1,60K |
| 2026-06-11 | CHF 419,00 | -%2,22 | CHF 428,00 | CHF 436,00 | CHF 418,50 | 2,64K |
| 2026-06-10 | CHF 428,50 | -%2,83 | CHF 440,00 | CHF 440,00 | CHF 425,00 | 1,59K |
| 2026-06-09 | CHF 441,00 | -%3,18 | CHF 455,50 | CHF 456,00 | CHF 440,00 | 1,65K |
| 2026-06-08 | CHF 455,50 | -%1,83 | CHF 448,50 | CHF 467,00 | CHF 445,50 | 1,77K |
| 2026-06-05 | CHF 464,00 | -%1,90 | CHF 473,00 | CHF 473,00 | CHF 447,50 | 5,16K |
| 2026-06-04 | CHF 473,00 | -%2,57 | CHF 480,00 | CHF 487,00 | CHF 470,00 | 1,53K |
| 2026-06-03 | CHF 485,50 | +%0,10 | CHF 488,00 | CHF 502,00 | CHF 480,00 | 4,19K |
| 2026-06-02 | CHF 485,00 | +%4,75 | CHF 450,50 | CHF 485,00 | CHF 445,50 | 3,13K |
| 2026-06-01 | CHF 463,00 | -%3,54 | CHF 480,00 | CHF 489,00 | CHF 461,00 | 3,93K |
| 2026-05-29 | CHF 480,00 | +%3,11 | CHF 470,00 | CHF 485,50 | CHF 468,00 | 6,42K |
| 2026-05-28 | CHF 465,50 | +%3,91 | CHF 450,00 | CHF 480,00 | CHF 446,00 | 8,75K |