nebag ag NBEN
SIX · İsviçre · Finans
CHF 6,25-0,25 (-%3,85)
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 6,50 | -%0,76 | CHF 6,50 | CHF 6,50 | CHF 6,50 | 150 |
| 2026-09-29 | CHF 6,55 | +%0,77 | CHF 6,55 | CHF 6,55 | CHF 6,55 | 20 |
| 2026-09-28 | CHF 6,50 | -%1,52 | CHF 6,50 | CHF 6,50 | CHF 6,50 | 250 |
| 2026-09-25 | CHF 6,60 | +%0,76 | CHF 6,55 | CHF 6,60 | CHF 6,55 | 15 |
| 2026-09-24 | CHF 6,55 | %0,00 | CHF 6,55 | CHF 6,55 | CHF 6,50 | 793 |
| 2026-09-23 | CHF 6,55 | %0,00 | CHF 6,55 | CHF 6,55 | CHF 6,55 | 0 |
| 2026-09-22 | CHF 6,55 | %0,00 | CHF 6,55 | CHF 6,55 | CHF 6,55 | 7 |
| 2026-09-21 | CHF 6,55 | +%1,55 | CHF 6,55 | CHF 6,55 | CHF 6,55 | 9 |
| 2026-09-18 | CHF 6,45 | %0,00 | CHF 6,35 | CHF 6,45 | CHF 6,35 | 11,04K |
| 2026-09-17 | CHF 6,45 | %0,00 | CHF 6,35 | CHF 6,45 | CHF 6,35 | 14,43K |
| 2026-09-16 | CHF 6,45 | -%1,53 | CHF 6,55 | CHF 6,55 | CHF 6,35 | 1,97K |
| 2026-09-15 | CHF 6,55 | +%0,77 | CHF 6,55 | CHF 6,55 | CHF 6,55 | 8 |
| 2026-09-14 | CHF 6,50 | +%1,56 | CHF 6,40 | CHF 6,50 | CHF 6,40 | 30 |
| 2026-09-11 | CHF 6,40 | -%1,54 | CHF 6,50 | CHF 6,50 | CHF 6,40 | 4,02K |
| 2026-09-10 | CHF 6,50 | %0,00 | CHF 6,50 | CHF 6,50 | CHF 6,50 | 2,50K |
| 2026-09-09 | CHF 6,50 | %0,00 | CHF 6,50 | CHF 6,50 | CHF 6,50 | 100 |
| 2026-09-08 | CHF 6,50 | %0,00 | CHF 6,50 | CHF 6,50 | CHF 6,50 | 100 |
| 2026-09-07 | CHF 6,50 | %0,00 | CHF 6,50 | CHF 6,50 | CHF 6,40 | 2,74K |
| 2026-09-04 | CHF 6,50 | +%0,78 | CHF 6,50 | CHF 6,50 | CHF 6,50 | 383 |
| 2026-09-03 | CHF 6,45 | -%0,77 | CHF 6,50 | CHF 6,50 | CHF 6,45 | 170 |
| 2026-09-02 | CHF 6,50 | -%1,52 | CHF 6,50 | CHF 6,50 | CHF 6,50 | 343 |
| 2026-09-01 | CHF 6,60 | +%2,33 | CHF 6,55 | CHF 6,60 | CHF 6,55 | 215 |
| 2026-08-31 | CHF 6,45 | -%1,53 | CHF 6,50 | CHF 6,50 | CHF 6,40 | 24,92K |
| 2026-08-28 | CHF 6,55 | %0,00 | CHF 6,50 | CHF 6,55 | CHF 6,50 | 1,04K |
| 2026-08-27 | CHF 6,55 | %0,00 | CHF 6,55 | CHF 6,55 | CHF 6,55 | 32 |
| 2026-08-26 | CHF 6,55 | -%0,76 | CHF 6,50 | CHF 6,55 | CHF 6,40 | 1,30K |
| 2026-08-25 | CHF 6,60 | %0,00 | CHF 6,60 | CHF 6,60 | CHF 6,60 | 2,00K |
| 2026-08-24 | CHF 6,60 | %0,00 | CHF 6,60 | CHF 6,60 | CHF 6,60 | 50 |
| 2026-08-21 | CHF 6,60 | +%0,76 | CHF 6,60 | CHF 6,60 | CHF 6,60 | 18 |
| 2026-08-20 | CHF 6,55 | %0,00 | CHF 6,55 | CHF 6,55 | CHF 6,55 | 2,30K |
| 2026-08-19 | CHF 6,55 | +%0,77 | CHF 6,45 | CHF 6,55 | CHF 6,45 | 10,23K |
| 2026-08-18 | CHF 6,50 | %0,00 | CHF 6,50 | CHF 6,50 | CHF 6,50 | 10 |
| 2026-08-17 | CHF 6,50 | %0,00 | CHF 6,55 | CHF 6,55 | CHF 6,50 | 5,58K |
| 2026-08-14 | CHF 6,50 | %0,00 | CHF 6,50 | CHF 6,50 | CHF 6,50 | 2,50K |
| 2026-08-13 | CHF 6,50 | %0,00 | CHF 6,50 | CHF 6,50 | CHF 6,50 | 0 |
| 2026-08-12 | CHF 6,50 | +%2,36 | CHF 6,35 | CHF 6,50 | CHF 6,35 | 10,08K |
| 2026-08-11 | CHF 6,35 | +%0,79 | CHF 6,35 | CHF 6,35 | CHF 6,35 | 109 |
| 2026-08-10 | CHF 6,30 | -%2,33 | CHF 6,45 | CHF 6,45 | CHF 6,30 | 989 |
| 2026-08-07 | CHF 6,45 | %0,00 | CHF 6,45 | CHF 6,45 | CHF 6,45 | 0 |
| 2026-08-06 | CHF 6,45 | +%0,78 | CHF 6,45 | CHF 6,45 | CHF 6,40 | 396 |
| 2026-08-05 | CHF 6,40 | %0,00 | CHF 6,40 | CHF 6,40 | CHF 6,40 | 60 |
| 2026-08-04 | CHF 6,40 | +%3,23 | CHF 6,15 | CHF 6,40 | CHF 6,15 | 868 |
| 2026-08-03 | CHF 6,20 | %0,00 | CHF 6,50 | CHF 6,50 | CHF 6,20 | 861 |
| 2026-07-31 | CHF 6,20 | -%2,36 | CHF 6,30 | CHF 6,30 | CHF 6,20 | 6,01K |
| 2026-07-30 | CHF 6,35 | +%2,42 | CHF 6,15 | CHF 6,35 | CHF 6,15 | 1,56K |
| 2026-07-29 | CHF 6,20 | %0,00 | CHF 6,10 | CHF 6,20 | CHF 6,10 | 70 |
| 2026-07-28 | CHF 6,20 | +%2,48 | CHF 6,10 | CHF 6,20 | CHF 6,10 | 1,85K |
| 2026-07-27 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 554 |
| 2026-07-24 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 7 |
| 2026-07-23 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 7 |
| 2026-07-22 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 304 |
| 2026-07-21 | CHF 6,05 | +%0,83 | CHF 6,00 | CHF 6,15 | CHF 6,00 | 955 |
| 2026-07-20 | CHF 6,00 | -%1,64 | CHF 6,10 | CHF 6,10 | CHF 6,00 | 1,50K |
| 2026-07-17 | CHF 6,10 | %0,00 | CHF 6,10 | CHF 6,10 | CHF 6,10 | 15 |
| 2026-07-16 | CHF 6,10 | +%0,83 | CHF 6,10 | CHF 6,10 | CHF 6,10 | 7 |
| 2026-07-15 | CHF 6,05 | %0,00 | CHF 6,15 | CHF 6,15 | CHF 6,05 | 5,21K |
| 2026-07-14 | CHF 6,05 | -%0,82 | CHF 6,10 | CHF 6,10 | CHF 5,95 | 1,69K |
| 2026-07-13 | CHF 6,10 | %0,00 | CHF 6,10 | CHF 6,10 | CHF 5,95 | 1,26K |
| 2026-07-10 | CHF 6,10 | +%0,83 | CHF 6,05 | CHF 6,10 | CHF 5,95 | 840 |
| 2026-07-09 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 4 |
| 2026-07-08 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 0 |
| 2026-07-07 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 0 |
| 2026-07-06 | CHF 6,05 | -%0,82 | CHF 6,10 | CHF 6,10 | CHF 6,05 | 220 |
| 2026-07-03 | CHF 6,10 | %0,00 | CHF 6,10 | CHF 6,10 | CHF 5,95 | 1,03K |
| 2026-07-02 | CHF 6,10 | %0,00 | CHF 6,05 | CHF 6,10 | CHF 6,00 | 1,76K |
| 2026-07-01 | CHF 6,10 | %0,00 | CHF 6,10 | CHF 6,10 | CHF 6,10 | 88 |
| 2026-06-30 | CHF 6,10 | %0,00 | CHF 6,10 | CHF 6,10 | CHF 6,05 | 313 |
| 2026-06-29 | CHF 6,10 | +%0,83 | CHF 6,05 | CHF 6,10 | CHF 6,05 | 21 |
| 2026-06-26 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 0 |
| 2026-06-25 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 0 |
| 2026-06-24 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 0 |
| 2026-06-23 | CHF 6,05 | +%0,83 | CHF 6,00 | CHF 6,20 | CHF 6,00 | 1,23K |
| 2026-06-22 | CHF 6,00 | %0,00 | CHF 6,10 | CHF 6,10 | CHF 6,00 | 2,30K |
| 2026-06-19 | CHF 6,00 | -%0,83 | CHF 5,90 | CHF 6,05 | CHF 5,90 | 3,43K |
| 2026-06-18 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 20 |
| 2026-06-17 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 20 |
| 2026-06-16 | CHF 6,05 | +%0,83 | CHF 5,95 | CHF 6,05 | CHF 5,95 | 30 |
| 2026-06-15 | CHF 6,00 | -%0,83 | CHF 6,00 | CHF 6,00 | CHF 6,00 | 8 |
| 2026-06-12 | CHF 6,05 | +%0,83 | CHF 6,00 | CHF 6,05 | CHF 6,00 | 9,17K |
| 2026-06-11 | CHF 6,00 | +%0,84 | CHF 5,95 | CHF 6,00 | CHF 5,95 | 1,63K |
| 2026-06-10 | CHF 5,95 | +%0,85 | CHF 5,95 | CHF 5,95 | CHF 5,90 | 225 |
| 2026-06-09 | CHF 5,90 | -%2,48 | CHF 6,05 | CHF 6,05 | CHF 5,90 | 4,37K |
| 2026-06-08 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 5,95 | 74 |
| 2026-06-05 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 0 |
| 2026-06-04 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 0 |
| 2026-06-03 | CHF 6,05 | %0,00 | CHF 6,05 | CHF 6,05 | CHF 6,05 | 0 |
| 2026-06-02 | CHF 6,05 | -%4,72 | CHF 6,15 | CHF 6,15 | CHF 6,05 | 1,91K |
| 2026-06-01 | CHF 6,35 | +%1,60 | CHF 6,35 | CHF 6,35 | CHF 6,25 | 32,40K |
| 2026-05-29 | CHF 6,25 | +%0,81 | CHF 6,15 | CHF 6,25 | CHF 6,15 | 354 |
| 2026-05-28 | CHF 6,20 | -%0,80 | CHF 6,25 | CHF 6,25 | CHF 6,15 | 6,42K |