naturenergie holding AG NEAG
SIX · İsviçre · Kamu Hizmetleri
CHF 30,300,00 (%0,00)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 30,30 | -%0,33 | CHF 30,30 | CHF 30,50 | CHF 29,70 | 2,57K |
| 2026-09-30 | CHF 30,40 | -%0,33 | CHF 30,50 | CHF 30,50 | CHF 30,30 | 1,17K |
| 2026-09-29 | CHF 30,50 | +%2,69 | CHF 29,90 | CHF 30,50 | CHF 29,90 | 1,86K |
| 2026-09-28 | CHF 29,70 | -%1,00 | CHF 30,10 | CHF 30,10 | CHF 29,70 | 494 |
| 2026-09-25 | CHF 30,00 | %0,00 | CHF 29,80 | CHF 30,00 | CHF 29,80 | 821 |
| 2026-09-24 | CHF 30,00 | +%0,67 | CHF 29,70 | CHF 30,00 | CHF 29,70 | 119 |
| 2026-09-23 | CHF 29,80 | -%0,67 | CHF 30,00 | CHF 30,00 | CHF 29,80 | 194 |
| 2026-09-22 | CHF 30,00 | %0,00 | CHF 30,00 | CHF 30,30 | CHF 29,60 | 3,96K |
| 2026-09-21 | CHF 30,00 | -%1,64 | CHF 30,10 | CHF 30,10 | CHF 29,70 | 721 |
| 2026-09-18 | CHF 30,50 | +%0,66 | CHF 30,10 | CHF 30,50 | CHF 29,80 | 2,83K |
| 2026-09-17 | CHF 30,30 | -%0,66 | CHF 30,30 | CHF 30,50 | CHF 30,30 | 1,12K |
| 2026-09-16 | CHF 30,50 | %0,00 | CHF 30,50 | CHF 30,50 | CHF 30,30 | 448 |
| 2026-09-15 | CHF 30,50 | -%1,29 | CHF 30,70 | CHF 30,90 | CHF 30,40 | 3,55K |
| 2026-09-14 | CHF 30,90 | -%1,28 | CHF 31,10 | CHF 31,10 | CHF 30,70 | 114 |
| 2026-09-11 | CHF 31,30 | +%0,64 | CHF 31,30 | CHF 31,30 | CHF 30,80 | 469 |
| 2026-09-10 | CHF 31,10 | -%1,89 | CHF 31,50 | CHF 31,50 | CHF 31,10 | 91 |
| 2026-09-09 | CHF 31,70 | +%0,63 | CHF 31,30 | CHF 32,00 | CHF 31,00 | 4,39K |
| 2026-09-08 | CHF 31,50 | +%2,27 | CHF 30,60 | CHF 31,50 | CHF 30,60 | 397 |
| 2026-09-07 | CHF 30,80 | -%0,96 | CHF 31,30 | CHF 31,30 | CHF 30,60 | 918 |
| 2026-09-04 | CHF 31,10 | -%1,27 | CHF 31,40 | CHF 31,50 | CHF 30,90 | 1,70K |
| 2026-09-03 | CHF 31,50 | +%0,64 | CHF 31,30 | CHF 31,50 | CHF 30,80 | 1,32K |
| 2026-09-02 | CHF 31,30 | +%1,62 | CHF 31,00 | CHF 31,70 | CHF 30,90 | 6,50K |
| 2026-09-01 | CHF 30,80 | -%0,65 | CHF 30,80 | CHF 31,00 | CHF 30,80 | 490 |
| 2026-08-31 | CHF 31,00 | +%0,65 | CHF 30,80 | CHF 31,20 | CHF 30,80 | 1,54K |
| 2026-08-28 | CHF 30,80 | -%0,32 | CHF 31,10 | CHF 31,20 | CHF 30,80 | 1,49K |
| 2026-08-27 | CHF 30,90 | -%0,64 | CHF 31,10 | CHF 31,20 | CHF 30,90 | 1,18K |
| 2026-08-26 | CHF 31,10 | +%1,63 | CHF 30,50 | CHF 31,10 | CHF 30,50 | 6,71K |
| 2026-08-25 | CHF 30,60 | +%1,66 | CHF 30,10 | CHF 30,70 | CHF 30,10 | 3,49K |
| 2026-08-24 | CHF 30,10 | +%0,33 | CHF 30,20 | CHF 30,20 | CHF 30,00 | 2,67K |
| 2026-08-21 | CHF 30,00 | -%0,99 | CHF 30,50 | CHF 30,50 | CHF 29,60 | 1,34K |
| 2026-08-20 | CHF 30,30 | %0,00 | CHF 30,10 | CHF 30,30 | CHF 30,00 | 2,05K |
| 2026-08-19 | CHF 30,30 | +%1,00 | CHF 30,00 | CHF 30,40 | CHF 30,00 | 1,21K |
| 2026-08-18 | CHF 30,00 | -%0,66 | CHF 30,00 | CHF 30,40 | CHF 30,00 | 811 |
| 2026-08-17 | CHF 30,20 | -%0,66 | CHF 30,60 | CHF 30,70 | CHF 30,20 | 1,56K |
| 2026-08-14 | CHF 30,40 | -%0,98 | CHF 30,70 | CHF 30,70 | CHF 30,40 | 488 |
| 2026-08-13 | CHF 30,70 | +%0,99 | CHF 30,40 | CHF 30,70 | CHF 30,20 | 1,77K |
| 2026-08-12 | CHF 30,40 | -%0,65 | CHF 30,60 | CHF 30,60 | CHF 30,30 | 636 |
| 2026-08-11 | CHF 30,60 | +%1,32 | CHF 30,40 | CHF 30,60 | CHF 30,40 | 2,64K |
| 2026-08-10 | CHF 30,20 | -%0,66 | CHF 30,20 | CHF 30,60 | CHF 30,20 | 3,66K |
| 2026-08-07 | CHF 30,40 | -%1,30 | CHF 30,90 | CHF 31,00 | CHF 30,40 | 2,95K |
| 2026-08-06 | CHF 30,80 | -%1,91 | CHF 31,20 | CHF 31,30 | CHF 30,70 | 1,26K |
| 2026-08-05 | CHF 31,40 | %0,00 | CHF 31,20 | CHF 31,40 | CHF 31,20 | 139 |
| 2026-08-04 | CHF 31,40 | +%0,96 | CHF 31,10 | CHF 31,40 | CHF 31,10 | 264 |
| 2026-08-03 | CHF 31,10 | -%0,32 | CHF 31,40 | CHF 31,40 | CHF 30,90 | 617 |
| 2026-07-31 | CHF 31,20 | +%0,65 | CHF 31,20 | CHF 31,40 | CHF 30,70 | 1,16K |
| 2026-07-30 | CHF 31,00 | +%0,32 | CHF 31,10 | CHF 31,40 | CHF 31,00 | 1,45K |
| 2026-07-29 | CHF 30,90 | -%0,96 | CHF 31,00 | CHF 31,00 | CHF 30,70 | 1,17K |
| 2026-07-28 | CHF 31,20 | -%2,19 | CHF 31,70 | CHF 31,70 | CHF 30,70 | 1,72K |
| 2026-07-27 | CHF 31,90 | +%0,63 | CHF 31,90 | CHF 32,00 | CHF 31,50 | 383 |
| 2026-07-24 | CHF 31,70 | -%1,55 | CHF 32,00 | CHF 32,00 | CHF 31,30 | 5,82K |
| 2026-07-23 | CHF 32,20 | +%0,63 | CHF 32,00 | CHF 32,20 | CHF 32,00 | 1,12K |
| 2026-07-22 | CHF 32,00 | -%0,31 | CHF 32,10 | CHF 32,50 | CHF 32,00 | 1,67K |
| 2026-07-21 | CHF 32,10 | -%0,62 | CHF 32,50 | CHF 32,50 | CHF 32,00 | 976 |
| 2026-07-20 | CHF 32,30 | +%4,53 | CHF 30,30 | CHF 32,80 | CHF 30,30 | 12,20K |
| 2026-07-17 | CHF 30,90 | +%1,31 | CHF 30,50 | CHF 30,90 | CHF 30,50 | 296 |
| 2026-07-16 | CHF 30,50 | -%0,65 | CHF 30,50 | CHF 30,50 | CHF 30,50 | 219 |
| 2026-07-15 | CHF 30,70 | -%0,32 | CHF 30,70 | CHF 30,90 | CHF 30,50 | 1,13K |
| 2026-07-14 | CHF 30,80 | +%0,98 | CHF 30,40 | CHF 31,20 | CHF 30,30 | 822 |
| 2026-07-13 | CHF 30,50 | -%1,61 | CHF 30,40 | CHF 31,00 | CHF 30,20 | 4,84K |
| 2026-07-10 | CHF 31,00 | -%1,27 | CHF 31,60 | CHF 31,60 | CHF 30,80 | 2,57K |
| 2026-07-09 | CHF 31,40 | +%0,96 | CHF 31,30 | CHF 31,70 | CHF 31,30 | 1,01K |
| 2026-07-08 | CHF 31,10 | -%0,96 | CHF 31,20 | CHF 31,70 | CHF 31,10 | 1,83K |
| 2026-07-07 | CHF 31,40 | +%0,32 | CHF 31,10 | CHF 31,40 | CHF 31,00 | 1,60K |
| 2026-07-06 | CHF 31,30 | -%0,63 | CHF 31,50 | CHF 31,70 | CHF 31,10 | 988 |
| 2026-07-03 | CHF 31,50 | -%0,32 | CHF 31,80 | CHF 31,90 | CHF 30,50 | 3,01K |
| 2026-07-02 | CHF 31,60 | +%1,94 | CHF 31,00 | CHF 31,60 | CHF 31,00 | 764 |
| 2026-07-01 | CHF 31,00 | +%0,65 | CHF 31,00 | CHF 31,00 | CHF 30,80 | 186 |
| 2026-06-30 | CHF 30,80 | -%0,32 | CHF 30,90 | CHF 31,00 | CHF 30,80 | 2,53K |
| 2026-06-29 | CHF 30,90 | %0,00 | CHF 31,00 | CHF 31,20 | CHF 30,80 | 4,94K |
| 2026-06-26 | CHF 30,90 | +%0,32 | CHF 31,00 | CHF 31,30 | CHF 30,80 | 60,93K |
| 2026-06-25 | CHF 30,80 | -%2,22 | CHF 31,50 | CHF 31,70 | CHF 30,80 | 7,98K |
| 2026-06-24 | CHF 31,50 | +%1,61 | CHF 31,10 | CHF 31,90 | CHF 31,10 | 1,50K |
| 2026-06-23 | CHF 31,00 | -%3,73 | CHF 32,20 | CHF 32,20 | CHF 31,00 | 1,27K |
| 2026-06-22 | CHF 32,20 | %0,00 | CHF 32,40 | CHF 32,40 | CHF 32,20 | 146 |
| 2026-06-19 | CHF 32,20 | +%1,26 | CHF 32,00 | CHF 32,20 | CHF 32,00 | 929 |
| 2026-06-18 | CHF 31,80 | -%0,63 | CHF 32,00 | CHF 32,00 | CHF 31,80 | 77 |
| 2026-06-17 | CHF 32,00 | -%0,31 | CHF 32,00 | CHF 32,00 | CHF 32,00 | 279 |
| 2026-06-16 | CHF 32,10 | -%1,23 | CHF 32,30 | CHF 32,50 | CHF 32,10 | 523 |
| 2026-06-15 | CHF 32,50 | +%0,62 | CHF 32,20 | CHF 32,50 | CHF 32,20 | 1,00K |
| 2026-06-12 | CHF 32,30 | -%0,31 | CHF 32,20 | CHF 32,50 | CHF 32,00 | 887 |
| 2026-06-11 | CHF 32,40 | -%0,31 | CHF 32,00 | CHF 32,50 | CHF 32,00 | 603 |
| 2026-06-10 | CHF 32,50 | %0,00 | CHF 32,30 | CHF 32,50 | CHF 32,20 | 184 |
| 2026-06-09 | CHF 32,50 | %0,00 | CHF 32,30 | CHF 32,80 | CHF 32,30 | 1,69K |
| 2026-06-08 | CHF 32,50 | %0,00 | CHF 32,30 | CHF 32,50 | CHF 32,20 | 367 |
| 2026-06-05 | CHF 32,50 | %0,00 | CHF 32,70 | CHF 32,70 | CHF 32,30 | 114 |
| 2026-06-04 | CHF 32,50 | +%0,93 | CHF 32,20 | CHF 32,80 | CHF 32,20 | 1,00K |
| 2026-06-03 | CHF 32,20 | +%0,63 | CHF 31,80 | CHF 32,20 | CHF 31,80 | 425 |
| 2026-06-02 | CHF 32,00 | -%0,31 | CHF 32,10 | CHF 32,30 | CHF 32,00 | 864 |
| 2026-06-01 | CHF 32,10 | -%0,93 | CHF 32,50 | CHF 32,50 | CHF 32,00 | 4,90K |
| 2026-05-29 | CHF 32,40 | -%0,61 | CHF 32,60 | CHF 32,60 | CHF 32,40 | 378 |