lastminute.com N.V. LMN.SW
Swiss
CHF 9,06-0,14 (-%1,52)
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.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-15 | CHF 9,20 | +%1,55 | CHF 9,06 | CHF 9,30 | CHF 9,06 | 12,11K |
| 2026-10-14 | CHF 9,06 | +%0,67 | CHF 9,06 | CHF 9,28 | CHF 9,06 | 7,89K |
| 2026-10-13 | CHF 9,00 | -%0,44 | CHF 9,00 | CHF 9,06 | CHF 8,88 | 9,86K |
| 2026-10-12 | CHF 9,04 | -%1,74 | CHF 9,20 | CHF 9,22 | CHF 9,00 |
| 9,26K |
| 2026-10-09 | CHF 9,20 | +%1,10 | CHF 9,14 | CHF 9,20 | CHF 9,12 | 1,21K |
| 2026-10-08 | CHF 9,10 | -%1,52 | CHF 9,26 | CHF 9,26 | CHF 9,10 | 3,66K |
| 2026-10-07 | CHF 9,24 | -%4,74 | CHF 9,62 | CHF 9,62 | CHF 9,24 | 8,12K |
| 2026-10-06 | CHF 9,70 | +%5,66 | CHF 9,48 | CHF 9,70 | CHF 9,28 | 6,15K |
| 2026-10-05 | CHF 9,18 | -%0,65 | CHF 9,26 | CHF 9,50 | CHF 9,10 | 22,71K |
| 2026-10-02 | CHF 9,24 | -%0,65 | CHF 9,34 | CHF 9,54 | CHF 9,24 | 6,27K |
| 2026-10-01 | CHF 9,30 | -%1,27 | CHF 9,86 | CHF 9,86 | CHF 9,28 | 5,94K |
| 2026-09-30 | CHF 9,42 | -%4,85 | CHF 9,90 | CHF 9,90 | CHF 9,42 | 13,66K |
| 2026-09-29 | CHF 9,90 | +%6,22 | CHF 9,42 | CHF 9,90 | CHF 9,20 | 6,85K |
| 2026-09-28 | CHF 9,32 | -%5,86 | CHF 9,90 | CHF 9,90 | CHF 9,26 | 4,35K |
| 2026-09-25 | CHF 9,90 | +%6,45 | CHF 9,30 | CHF 9,90 | CHF 9,20 | 15,19K |
| 2026-09-24 | CHF 9,30 | -%5,68 | CHF 9,88 | CHF 9,88 | CHF 9,30 | 6,63K |
| 2026-09-23 | CHF 9,86 | +%2,49 | CHF 9,78 | CHF 9,86 | CHF 9,50 | 3,12K |
| 2026-09-22 | CHF 9,62 | +%0,21 | CHF 9,70 | CHF 9,80 | CHF 9,60 | 11,16K |
| 2026-09-21 | CHF 9,60 | +%0,42 | CHF 9,60 | CHF 9,62 | CHF 9,42 | 2,81K |
| 2026-09-18 | CHF 9,56 | -%1,44 | CHF 9,78 | CHF 9,78 | CHF 9,42 | 10,12K |
| 2026-09-17 | CHF 9,70 | -%3,96 | CHF 10,15 | CHF 10,15 | CHF 9,62 | 12,34K |
| 2026-09-16 | CHF 10,10 | +%5,65 | CHF 9,70 | CHF 10,10 | CHF 9,44 | 2,69K |
| 2026-09-15 | CHF 9,56 | +%0,63 | CHF 9,56 | CHF 9,64 | CHF 9,34 | 9,44K |
| 2026-09-14 | CHF 9,50 | -%4,62 | CHF 10,20 | CHF 10,20 | CHF 9,50 | 11,48K |
| 2026-09-11 | CHF 9,96 | +%3,11 | CHF 9,90 | CHF 10,05 | CHF 9,90 | 3,73K |
| 2026-09-10 | CHF 9,66 | -%2,03 | CHF 9,90 | CHF 9,92 | CHF 9,66 | 11,73K |
| 2026-09-09 | CHF 9,86 | -%1,40 | CHF 10,50 | CHF 10,50 | CHF 9,82 | 19,24K |
| 2026-09-08 | CHF 10,00 | -%2,91 | CHF 10,35 | CHF 10,40 | CHF 9,94 | 21,47K |
| 2026-09-07 | CHF 10,30 | -%7,62 | CHF 11,00 | CHF 11,15 | CHF 10,20 | 20,92K |
| 2026-09-04 | CHF 11,15 | -%0,45 | CHF 11,20 | CHF 11,40 | CHF 10,90 | 10,92K |
| 2026-09-03 | CHF 11,20 | -%3,03 | CHF 11,55 | CHF 11,80 | CHF 11,00 | 11,74K |
| 2026-09-02 | CHF 11,55 | -%3,35 | CHF 11,95 | CHF 11,95 | CHF 11,55 | 5,73K |
| 2026-09-01 | CHF 11,95 | -%0,42 | CHF 12,00 | CHF 12,10 | CHF 11,90 | 3,41K |
| 2026-08-31 | CHF 12,00 | %0,00 | CHF 12,00 | CHF 12,10 | CHF 11,75 | 2,92K |
| 2026-08-28 | CHF 12,00 | +%0,42 | CHF 12,00 | CHF 12,00 | CHF 11,75 | 2,49K |
| 2026-08-27 | CHF 11,95 | %0,00 | CHF 12,00 | CHF 12,00 | CHF 11,90 | 2,27K |
| 2026-08-26 | CHF 11,95 | -%0,42 | CHF 11,75 | CHF 12,00 | CHF 11,75 | 4,05K |
| 2026-08-25 | CHF 12,00 | +%2,13 | CHF 11,80 | CHF 12,00 | CHF 11,80 | 2,12K |
| 2026-08-24 | CHF 11,75 | -%3,69 | CHF 12,00 | CHF 12,00 | CHF 11,70 | 10,45K |
| 2026-08-21 | CHF 12,20 | +%2,09 | CHF 11,90 | CHF 12,30 | CHF 11,80 | 9,34K |
| 2026-08-20 | CHF 11,95 | -%2,85 | CHF 12,15 | CHF 12,35 | CHF 11,95 | 4,30K |
| 2026-08-19 | CHF 12,30 | -%0,81 | CHF 12,00 | CHF 12,30 | CHF 11,95 | 3,63K |
| 2026-08-18 | CHF 12,40 | +%0,40 | CHF 12,10 | CHF 12,40 | CHF 12,10 | 1,13K |
| 2026-08-17 | CHF 12,35 | +%0,41 | CHF 12,10 | CHF 12,35 | CHF 12,05 | 3,03K |
| 2026-08-14 | CHF 12,30 | %0,00 | CHF 12,15 | CHF 12,40 | CHF 12,10 | 6,65K |
| 2026-08-13 | CHF 12,30 | -%0,81 | CHF 12,30 | CHF 12,40 | CHF 12,10 | 3,23K |
| 2026-08-12 | CHF 12,40 | -%0,80 | CHF 12,30 | CHF 12,40 | CHF 12,30 | 4,79K |
| 2026-08-11 | CHF 12,50 | %0,00 | CHF 12,30 | CHF 12,80 | CHF 12,30 | 9,79K |
| 2026-08-10 | CHF 12,50 | +%1,63 | CHF 12,70 | CHF 12,70 | CHF 12,30 | 7,44K |
| 2026-08-07 | CHF 12,30 | +%1,23 | CHF 12,15 | CHF 12,40 | CHF 12,00 | 11,26K |
| 2026-08-06 | CHF 12,15 | -%3,57 | CHF 12,60 | CHF 12,60 | CHF 12,00 | 16,14K |
| 2026-08-05 | CHF 12,60 | -%6,67 | CHF 13,50 | CHF 13,50 | CHF 12,55 | 11,76K |
| 2026-08-04 | CHF 13,50 | +%6,72 | CHF 13,75 | CHF 13,75 | CHF 12,60 | 3,56K |
| 2026-08-03 | CHF 12,65 | -%3,07 | CHF 13,20 | CHF 13,20 | CHF 12,65 | 7,06K |
| 2026-07-31 | CHF 13,05 | -%3,33 | CHF 13,10 | CHF 13,90 | CHF 13,00 | 13,63K |
| 2026-07-30 | CHF 13,50 | -%2,17 | CHF 13,00 | CHF 13,50 | CHF 12,70 | 28,22K |
| 2026-07-29 | CHF 13,80 | +%1,10 | CHF 13,40 | CHF 13,85 | CHF 13,40 | 5,81K |
| 2026-07-28 | CHF 13,65 | +%4,20 | CHF 13,35 | CHF 13,65 | CHF 13,20 | 4,39K |
| 2026-07-27 | CHF 13,10 | +%0,77 | CHF 13,05 | CHF 13,25 | CHF 13,05 | 723 |
| 2026-07-24 | CHF 13,00 | -%5,80 | CHF 14,10 | CHF 14,10 | CHF 13,00 | 10,89K |
| 2026-07-23 | CHF 13,80 | +%4,94 | CHF 13,55 | CHF 14,10 | CHF 13,50 | 13,76K |
| 2026-07-22 | CHF 13,15 | -%0,75 | CHF 13,20 | CHF 13,55 | CHF 13,15 | 7,41K |
| 2026-07-21 | CHF 13,25 | +%3,52 | CHF 13,00 | CHF 13,45 | CHF 13,00 | 19,57K |
| 2026-07-20 | CHF 12,80 | -%1,54 | CHF 12,85 | CHF 13,00 | CHF 12,80 | 2,56K |
| 2026-07-17 | CHF 13,00 | -%1,14 | CHF 13,05 | CHF 13,15 | CHF 12,95 | 2,40K |
| 2026-07-16 | CHF 13,15 | +%0,38 | CHF 13,10 | CHF 13,15 | CHF 13,10 | 441 |
| 2026-07-15 | CHF 13,10 | +%1,16 | CHF 12,90 | CHF 13,25 | CHF 12,90 | 2,64K |
| 2026-07-14 | CHF 12,95 | %0,00 | CHF 12,95 | CHF 13,05 | CHF 12,95 | 1,58K |
| 2026-07-13 | CHF 12,95 | -%0,77 | CHF 13,00 | CHF 13,05 | CHF 12,95 | 2,77K |
| 2026-07-10 | CHF 13,05 | -%1,51 | CHF 13,00 | CHF 13,30 | CHF 13,00 | 2,63K |
| 2026-07-09 | CHF 13,25 | +%1,92 | CHF 13,05 | CHF 13,25 | CHF 12,95 | 3,78K |
| 2026-07-08 | CHF 13,00 | %0,00 | CHF 12,85 | CHF 13,20 | CHF 12,85 | 10,18K |
| 2026-07-07 | CHF 13,00 | -%1,14 | CHF 12,90 | CHF 13,20 | CHF 12,90 | 4,78K |
| 2026-07-06 | CHF 13,15 | +%0,77 | CHF 13,10 | CHF 13,20 | CHF 12,85 | 5,11K |
| 2026-07-03 | CHF 13,05 | +%0,38 | CHF 12,95 | CHF 13,15 | CHF 12,85 | 3,84K |
| 2026-07-02 | CHF 13,00 | +%0,39 | CHF 12,65 | CHF 13,00 | CHF 12,65 | 5,31K |
| 2026-07-01 | CHF 12,95 | +%0,39 | CHF 12,90 | CHF 12,95 | CHF 12,70 | 1,98K |
| 2026-06-30 | CHF 12,90 | %0,00 | CHF 12,50 | CHF 13,00 | CHF 12,35 | 8,57K |
| 2026-06-29 | CHF 12,90 | -%0,77 | CHF 13,10 | CHF 13,10 | CHF 12,85 | 7,25K |
| 2026-06-26 | CHF 13,00 | %0,00 | CHF 12,50 | CHF 13,05 | CHF 12,50 | 10,03K |
| 2026-06-25 | CHF 13,00 | +%1,96 | CHF 12,70 | CHF 13,00 | CHF 12,70 | 3,71K |
| 2026-06-24 | CHF 12,75 | -%1,92 | CHF 12,80 | CHF 12,80 | CHF 12,70 | 3,56K |
| 2026-06-23 | CHF 13,00 | -%1,52 | CHF 13,00 | CHF 13,00 | CHF 12,80 | 4,76K |
| 2026-06-22 | CHF 13,20 | +%2,33 | CHF 12,95 | CHF 13,25 | CHF 12,75 | 11,16K |
| 2026-06-19 | CHF 12,90 | +%4,03 | CHF 12,40 | CHF 13,00 | CHF 12,40 | 11,64K |
| 2026-06-18 | CHF 12,40 | -%1,59 | CHF 12,60 | CHF 12,60 | CHF 12,40 | 320 |
| 2026-06-17 | CHF 12,60 | +%0,80 | CHF 13,20 | CHF 13,65 | CHF 12,50 | 23,58K |
| 2026-06-16 | CHF 12,50 | -%3,47 | CHF 12,95 | CHF 12,95 | CHF 12,25 | 6,51K |
| 2026-06-15 | CHF 12,95 | +%1,97 | CHF 12,95 | CHF 13,10 | CHF 12,50 | 16,81K |
| 2026-06-12 | CHF 12,70 | +%4,53 | CHF 12,10 | CHF 13,20 | CHF 12,10 | 10,56K |