Novavest Real Estate AG NREN
SIX · İsviçre · Finans
CHF 38,400,00 (%0,00)
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 38,40 | -%0,26 | CHF 39,20 | CHF 39,20 | CHF 38,20 | 4,53K |
| 2026-09-29 | CHF 38,50 | -%0,77 | CHF 39,40 | CHF 39,40 | CHF 38,50 | 7,80K |
| 2026-09-28 | CHF 38,80 | -%1,77 | CHF 39,50 | CHF 39,50 | CHF 38,80 | 3,66K |
| 2026-09-25 | CHF 39,50 | -%0,25 | CHF 39,60 | CHF 39,60 | CHF 39,10 | 2,42K |
| 2026-09-24 | CHF 39,60 | +%0,76 | CHF 39,30 | CHF 39,60 | CHF 39,10 | 601,55K |
| 2026-09-23 | CHF 39,30 | +%0,26 | CHF 39,20 | CHF 39,70 | CHF 39,20 | 3,15K |
| 2026-09-22 | CHF 39,20 | -%0,25 | CHF 39,30 | CHF 39,50 | CHF 39,20 | 1,11K |
| 2026-09-21 | CHF 39,30 | -%1,26 | CHF 39,30 | CHF 39,30 | CHF 39,30 | 1,99K |
| 2026-09-18 | CHF 39,80 | +%1,79 | CHF 39,10 | CHF 39,80 | CHF 39,10 | 12,09K |
| 2026-09-17 | CHF 39,10 | -%0,51 | CHF 39,40 | CHF 39,50 | CHF 39,10 | 1,31K |
| 2026-09-16 | CHF 39,30 | -%0,51 | CHF 39,30 | CHF 39,50 | CHF 39,30 | 1,24K |
| 2026-09-15 | CHF 39,50 | +%0,25 | CHF 39,20 | CHF 39,50 | CHF 39,10 | 2,82K |
| 2026-09-14 | CHF 39,40 | %0,00 | CHF 39,40 | CHF 39,40 | CHF 39,10 | 363 |
| 2026-09-11 | CHF 39,40 | +%0,51 | CHF 39,10 | CHF 39,50 | CHF 39,00 | 773 |
| 2026-09-10 | CHF 39,20 | -%0,25 | CHF 39,30 | CHF 39,40 | CHF 39,00 | 1,47K |
| 2026-09-09 | CHF 39,30 | -%0,25 | CHF 39,30 | CHF 39,40 | CHF 39,10 | 725 |
| 2026-09-08 | CHF 39,40 | %0,00 | CHF 39,20 | CHF 39,40 | CHF 39,20 | 567 |
| 2026-09-07 | CHF 39,40 | %0,00 | CHF 39,30 | CHF 39,40 | CHF 39,30 | 147 |
| 2026-09-04 | CHF 39,40 | -%0,25 | CHF 39,50 | CHF 39,50 | CHF 39,00 | 1,32K |
| 2026-09-03 | CHF 39,50 | +%0,77 | CHF 39,20 | CHF 39,50 | CHF 39,20 | 266 |
| 2026-09-02 | CHF 39,20 | -%0,25 | CHF 39,00 | CHF 39,40 | CHF 39,00 | 1,43K |
| 2026-09-01 | CHF 39,30 | -%0,76 | CHF 39,30 | CHF 39,30 | CHF 39,00 | 22,03K |
| 2026-08-31 | CHF 39,60 | +%0,25 | CHF 39,40 | CHF 39,60 | CHF 39,40 | 3,41K |
| 2026-08-28 | CHF 39,50 | +%0,51 | CHF 39,50 | CHF 39,70 | CHF 39,20 | 4,33K |
| 2026-08-27 | CHF 39,30 | +%1,29 | CHF 39,10 | CHF 39,30 | CHF 39,10 | 4,34K |
| 2026-08-26 | CHF 38,80 | +%0,52 | CHF 38,70 | CHF 39,10 | CHF 38,70 | 1,28K |
| 2026-08-25 | CHF 38,60 | -%1,03 | CHF 38,80 | CHF 39,20 | CHF 38,60 | 5,15K |
| 2026-08-24 | CHF 39,00 | -%1,02 | CHF 39,40 | CHF 39,40 | CHF 38,70 | 345 |
| 2026-08-21 | CHF 39,40 | +%1,03 | CHF 39,00 | CHF 39,50 | CHF 38,90 | 1,63K |
| 2026-08-20 | CHF 39,00 | +%1,56 | CHF 39,00 | CHF 39,00 | CHF 38,60 | 1,14K |
| 2026-08-19 | CHF 38,40 | -%0,26 | CHF 38,40 | CHF 38,50 | CHF 38,20 | 10,18K |
| 2026-08-18 | CHF 38,50 | -%0,26 | CHF 38,70 | CHF 38,90 | CHF 38,30 | 4,60K |
| 2026-08-17 | CHF 38,60 | -%1,03 | CHF 39,00 | CHF 39,00 | CHF 38,50 | 4,51K |
| 2026-08-14 | CHF 39,00 | +%1,04 | CHF 39,20 | CHF 39,30 | CHF 38,70 | 1,45K |
| 2026-08-13 | CHF 38,60 | %0,00 | CHF 38,70 | CHF 38,70 | CHF 38,60 | 470 |
| 2026-08-12 | CHF 38,60 | %0,00 | CHF 39,10 | CHF 39,10 | CHF 38,60 | 1,26K |
| 2026-08-11 | CHF 38,60 | -%0,52 | CHF 39,20 | CHF 39,20 | CHF 38,60 | 934 |
| 2026-08-10 | CHF 38,80 | -%1,52 | CHF 39,10 | CHF 39,40 | CHF 38,80 | 262,94K |
| 2026-08-07 | CHF 39,40 | -%0,25 | CHF 39,30 | CHF 39,50 | CHF 39,30 | 1,02K |
| 2026-08-06 | CHF 39,50 | +%1,02 | CHF 39,10 | CHF 39,50 | CHF 39,10 | 1,27K |
| 2026-08-05 | CHF 39,10 | -%1,01 | CHF 39,60 | CHF 40,00 | CHF 39,10 | 1,52K |
| 2026-08-04 | CHF 39,50 | -%0,75 | CHF 39,50 | CHF 39,60 | CHF 39,20 | 5,35K |
| 2026-08-03 | CHF 39,80 | -%0,25 | CHF 39,90 | CHF 40,00 | CHF 39,80 | 1,71K |
| 2026-07-31 | CHF 39,90 | %0,00 | CHF 39,90 | CHF 40,00 | CHF 39,80 | 6,69K |
| 2026-07-30 | CHF 39,90 | +%0,25 | CHF 39,80 | CHF 40,20 | CHF 39,70 | 2,24K |
| 2026-07-29 | CHF 39,80 | -%0,25 | CHF 39,90 | CHF 40,10 | CHF 39,80 | 556 |
| 2026-07-28 | CHF 39,90 | -%0,25 | CHF 40,00 | CHF 40,20 | CHF 39,90 | 3,45K |
| 2026-07-27 | CHF 40,00 | -%0,25 | CHF 40,10 | CHF 40,10 | CHF 39,70 | 1,49K |
| 2026-07-24 | CHF 40,10 | +%0,75 | CHF 39,60 | CHF 40,10 | CHF 39,60 | 1,99K |
| 2026-07-23 | CHF 39,80 | -%1,00 | CHF 39,70 | CHF 40,10 | CHF 39,70 | 2,97K |
| 2026-07-22 | CHF 40,20 | +%0,25 | CHF 40,10 | CHF 40,30 | CHF 39,80 | 9,47K |
| 2026-07-21 | CHF 40,10 | +%0,50 | CHF 39,40 | CHF 40,10 | CHF 39,30 | 5,96K |
| 2026-07-20 | CHF 39,90 | +%0,25 | CHF 39,80 | CHF 39,90 | CHF 39,80 | 4,00K |
| 2026-07-17 | CHF 39,80 | +%0,51 | CHF 39,50 | CHF 39,80 | CHF 39,30 | 1,61K |
| 2026-07-16 | CHF 39,60 | +%0,25 | CHF 39,30 | CHF 39,70 | CHF 39,00 | 3,02K |
| 2026-07-15 | CHF 39,50 | +%0,77 | CHF 39,00 | CHF 39,50 | CHF 39,00 | 3,54K |
| 2026-07-14 | CHF 39,20 | +%0,77 | CHF 39,30 | CHF 39,30 | CHF 38,90 | 19,91K |
| 2026-07-13 | CHF 38,90 | -%0,26 | CHF 39,50 | CHF 39,50 | CHF 38,90 | 5,25K |
| 2026-07-10 | CHF 39,00 | -%1,52 | CHF 39,40 | CHF 39,40 | CHF 38,80 | 7,88K |
| 2026-07-09 | CHF 39,60 | +%0,51 | CHF 39,40 | CHF 39,60 | CHF 39,20 | 786 |
| 2026-07-08 | CHF 39,40 | -%0,76 | CHF 39,60 | CHF 39,60 | CHF 39,20 | 4,05K |
| 2026-07-07 | CHF 39,70 | -%0,75 | CHF 40,20 | CHF 40,20 | CHF 39,20 | 24,39K |
| 2026-07-06 | CHF 40,00 | -%0,25 | CHF 40,10 | CHF 40,20 | CHF 40,00 | 2,22K |
| 2026-07-03 | CHF 40,10 | %0,00 | CHF 40,00 | CHF 40,10 | CHF 40,00 | 10,63K |
| 2026-07-02 | CHF 40,10 | +%1,52 | CHF 39,50 | CHF 40,10 | CHF 39,50 | 6,33K |
| 2026-07-01 | CHF 39,50 | -%0,25 | CHF 39,30 | CHF 39,50 | CHF 39,10 | 2,69K |
| 2026-06-30 | CHF 39,60 | %0,00 | CHF 39,70 | CHF 39,80 | CHF 39,30 | 5,10K |
| 2026-06-29 | CHF 39,60 | -%0,50 | CHF 39,80 | CHF 40,00 | CHF 39,50 | 2,07K |
| 2026-06-26 | CHF 39,80 | -%0,50 | CHF 40,00 | CHF 40,00 | CHF 39,30 | 5,44K |
| 2026-06-25 | CHF 40,00 | -%0,50 | CHF 39,90 | CHF 40,00 | CHF 39,20 | 8,45K |
| 2026-06-24 | CHF 40,20 | %0,00 | CHF 40,20 | CHF 40,20 | CHF 40,10 | 438 |
| 2026-06-23 | CHF 40,20 | +%0,75 | CHF 40,40 | CHF 40,40 | CHF 39,80 | 1,80K |
| 2026-06-22 | CHF 39,90 | -%0,99 | CHF 39,80 | CHF 40,00 | CHF 39,50 | 7,41K |
| 2026-06-19 | CHF 40,30 | +%0,75 | CHF 40,10 | CHF 40,60 | CHF 39,80 | 7,93K |
| 2026-06-18 | CHF 40,00 | -%1,23 | CHF 40,90 | CHF 40,90 | CHF 40,00 | 4,95K |
| 2026-06-17 | CHF 40,50 | -%0,25 | CHF 40,30 | CHF 40,70 | CHF 40,30 | 1,32K |
| 2026-06-16 | CHF 40,60 | %0,00 | CHF 40,20 | CHF 40,60 | CHF 40,10 | 5,59K |
| 2026-06-15 | CHF 40,60 | +%1,50 | CHF 40,00 | CHF 41,00 | CHF 39,50 | 8,54K |
| 2026-06-12 | CHF 40,00 | +%1,27 | CHF 40,00 | CHF 40,00 | CHF 39,70 | 14,99K |
| 2026-06-11 | CHF 39,50 | -%0,25 | CHF 39,50 | CHF 39,80 | CHF 39,00 | 7,98K |
| 2026-06-10 | CHF 39,60 | -%1,00 | CHF 39,10 | CHF 39,70 | CHF 38,70 | 8,26K |
| 2026-06-09 | CHF 40,00 | -%1,48 | CHF 40,60 | CHF 41,30 | CHF 40,00 | 23,59K |
| 2026-06-08 | CHF 40,60 | -%2,17 | CHF 41,70 | CHF 41,70 | CHF 40,50 | 16,85K |
| 2026-06-05 | CHF 41,50 | %0,00 | CHF 41,50 | CHF 41,80 | CHF 41,50 | 22,81K |
| 2026-06-04 | CHF 41,50 | %0,00 | CHF 41,50 | CHF 41,60 | CHF 41,40 | 190,85K |
| 2026-06-03 | CHF 41,50 | -%2,12 | CHF 42,30 | CHF 42,30 | CHF 41,50 | 14,12K |
| 2026-06-02 | CHF 42,40 | %0,00 | CHF 42,40 | CHF 42,40 | CHF 42,30 | 2,14K |
| 2026-06-01 | CHF 42,40 | -%0,70 | CHF 42,50 | CHF 42,70 | CHF 42,30 | 2,30K |
| 2026-05-29 | CHF 42,70 | +%0,47 | CHF 42,50 | CHF 42,70 | CHF 42,50 | 2,69K |
| 2026-05-28 | CHF 42,50 | %0,00 | CHF 42,80 | CHF 42,80 | CHF 42,50 | 2,10K |