OC Oerlikon Corporation AG OERL
SIX · İsviçre · Proses Endüstrileri
CHF 5,63+0,04 (+%0,72)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 5,61 | -%2,77 | CHF 5,64 | CHF 5,64 | CHF 5,61 | 8,62K |
| 2026-09-30 | CHF 5,77 | +%0,35 | CHF 5,75 | CHF 5,86 | CHF 5,73 | 730,30K |
| 2026-09-29 | CHF 5,75 | +%1,05 | CHF 5,75 | CHF 5,79 | CHF 5,68 | 440,68K |
| 2026-09-28 | CHF 5,69 | -%1,22 | CHF 5,77 | CHF 5,80 | CHF 5,69 | 443,75K |
| 2026-09-25 | CHF 5,76 | -%1,87 | CHF 5,92 | CHF 5,95 | CHF 5,76 | 560,05K |
| 2026-09-24 | CHF 5,87 | -%0,68 | CHF 5,89 | CHF 5,96 | CHF 5,84 | 633,44K |
| 2026-09-23 | CHF 5,91 | -%0,17 | CHF 5,95 | CHF 5,99 | CHF 5,86 | 849,60K |
| 2026-09-22 | CHF 5,92 | +%5,53 | CHF 5,66 | CHF 5,95 | CHF 5,66 | 1,54M |
| 2026-09-21 | CHF 5,61 | +%3,70 | CHF 5,45 | CHF 5,63 | CHF 5,45 | 703,65K |
| 2026-09-18 | CHF 5,41 | -%0,18 | CHF 5,43 | CHF 5,54 | CHF 5,40 | 1,14M |
| 2026-09-17 | CHF 5,42 | +%0,74 | CHF 5,42 | CHF 5,46 | CHF 5,37 | 383,47K |
| 2026-09-16 | CHF 5,38 | +%1,51 | CHF 5,30 | CHF 5,45 | CHF 5,26 | 581,59K |
| 2026-09-15 | CHF 5,30 | +%0,95 | CHF 5,23 | CHF 5,30 | CHF 5,16 | 365,23K |
| 2026-09-14 | CHF 5,25 | %0,00 | CHF 5,18 | CHF 5,30 | CHF 5,14 | 399,09K |
| 2026-09-11 | CHF 5,25 | +%0,96 | CHF 5,23 | CHF 5,27 | CHF 5,19 | 322,68K |
| 2026-09-10 | CHF 5,20 | -%0,19 | CHF 5,20 | CHF 5,26 | CHF 5,15 | 473,89K |
| 2026-09-09 | CHF 5,21 | -%2,98 | CHF 5,50 | CHF 5,56 | CHF 5,14 | 757,50K |
| 2026-09-08 | CHF 5,37 | +%2,09 | CHF 5,50 | CHF 5,52 | CHF 5,20 | 1,01M |
| 2026-09-07 | CHF 5,26 | +%0,38 | CHF 5,17 | CHF 5,33 | CHF 5,17 | 515,14K |
| 2026-09-04 | CHF 5,24 | +%0,58 | CHF 5,24 | CHF 5,25 | CHF 5,19 | 524,69K |
| 2026-09-03 | CHF 5,21 | -%0,38 | CHF 5,23 | CHF 5,25 | CHF 5,14 | 360,12K |
| 2026-09-02 | CHF 5,23 | +%0,38 | CHF 5,21 | CHF 5,28 | CHF 5,19 | 681,76K |
| 2026-09-01 | CHF 5,21 | +%0,97 | CHF 5,18 | CHF 5,34 | CHF 5,16 | 595,65K |
| 2026-08-31 | CHF 5,16 | -%0,58 | CHF 5,16 | CHF 5,19 | CHF 5,13 | 545,73K |
| 2026-08-28 | CHF 5,19 | -%0,76 | CHF 5,22 | CHF 5,27 | CHF 5,15 | 423,35K |
| 2026-08-27 | CHF 5,23 | +%0,38 | CHF 5,21 | CHF 5,25 | CHF 5,18 | 342,02K |
| 2026-08-26 | CHF 5,21 | +%2,76 | CHF 5,12 | CHF 5,21 | CHF 5,11 | 442,04K |
| 2026-08-25 | CHF 5,07 | +%1,20 | CHF 5,02 | CHF 5,17 | CHF 5,02 | 385,26K |
| 2026-08-24 | CHF 5,01 | -%0,60 | CHF 5,00 | CHF 5,06 | CHF 4,93 | 277,53K |
| 2026-08-21 | CHF 5,04 | +%1,61 | CHF 4,99 | CHF 5,04 | CHF 4,93 | 360,95K |
| 2026-08-20 | CHF 4,96 | -%1,20 | CHF 5,03 | CHF 5,03 | CHF 4,87 | 321,24K |
| 2026-08-19 | CHF 5,02 | -%1,18 | CHF 5,04 | CHF 5,04 | CHF 4,96 | 443,42K |
| 2026-08-18 | CHF 5,08 | -%2,12 | CHF 5,16 | CHF 5,16 | CHF 5,02 | 397,54K |
| 2026-08-17 | CHF 5,19 | -%1,14 | CHF 5,28 | CHF 5,33 | CHF 5,19 | 578,47K |
| 2026-08-14 | CHF 5,25 | +%3,75 | CHF 5,08 | CHF 5,25 | CHF 4,99 | 829,86K |
| 2026-08-13 | CHF 5,06 | +%3,05 | CHF 4,97 | CHF 5,12 | CHF 4,96 | 878,24K |
| 2026-08-12 | CHF 4,91 | %0,00 | CHF 4,93 | CHF 5,04 | CHF 4,88 | 627,13K |
| 2026-08-11 | CHF 4,91 | +%3,92 | CHF 4,74 | CHF 5,02 | CHF 4,74 | 824,05K |
| 2026-08-10 | CHF 4,72 | -%3,67 | CHF 4,82 | CHF 4,88 | CHF 4,72 | 597,79K |
| 2026-08-07 | CHF 4,91 | -%1,41 | CHF 4,92 | CHF 4,96 | CHF 4,80 | 597,65K |
| 2026-08-06 | CHF 4,97 | +%0,10 | CHF 4,67 | CHF 5,10 | CHF 4,60 | 1,53M |
| 2026-08-05 | CHF 4,97 | +%2,79 | CHF 4,85 | CHF 4,97 | CHF 4,84 | 607,70K |
| 2026-08-04 | CHF 4,84 | +%1,15 | CHF 4,80 | CHF 4,84 | CHF 4,74 | 316,48K |
| 2026-08-03 | CHF 4,78 | +%0,74 | CHF 4,80 | CHF 4,90 | CHF 4,78 | 364,12K |
| 2026-07-31 | CHF 4,74 | +%0,53 | CHF 4,76 | CHF 4,80 | CHF 4,72 | 250,08K |
| 2026-07-30 | CHF 4,72 | -%0,53 | CHF 4,74 | CHF 4,82 | CHF 4,70 | 424,24K |
| 2026-07-29 | CHF 4,74 | -%2,97 | CHF 4,81 | CHF 4,88 | CHF 4,70 | 363,12K |
| 2026-07-28 | CHF 4,89 | +%2,52 | CHF 4,75 | CHF 4,89 | CHF 4,75 | 365,03K |
| 2026-07-27 | CHF 4,77 | -%0,63 | CHF 4,82 | CHF 4,86 | CHF 4,74 | 381,03K |
| 2026-07-24 | CHF 4,80 | +%2,35 | CHF 4,70 | CHF 4,80 | CHF 4,70 | 253,93K |
| 2026-07-23 | CHF 4,69 | +%0,43 | CHF 4,66 | CHF 4,75 | CHF 4,64 | 262,34K |
| 2026-07-22 | CHF 4,67 | -%0,64 | CHF 4,68 | CHF 4,69 | CHF 4,63 | 285,32K |
| 2026-07-21 | CHF 4,70 | +%0,75 | CHF 4,62 | CHF 4,72 | CHF 4,61 | 279,02K |
| 2026-07-20 | CHF 4,66 | -%2,51 | CHF 4,75 | CHF 4,75 | CHF 4,61 | 468,23K |
| 2026-07-17 | CHF 4,78 | -%2,94 | CHF 4,88 | CHF 4,90 | CHF 4,77 | 402,03K |
| 2026-07-16 | CHF 4,93 | +%1,23 | CHF 4,90 | CHF 5,05 | CHF 4,82 | 675,25K |
| 2026-07-15 | CHF 4,87 | +%8,34 | CHF 4,74 | CHF 4,93 | CHF 4,73 | 1,89M |
| 2026-07-14 | CHF 4,49 | -%1,10 | CHF 4,51 | CHF 4,59 | CHF 4,47 | 251,81K |
| 2026-07-13 | CHF 4,55 | +%3,89 | CHF 4,33 | CHF 4,55 | CHF 4,33 | 488,89K |
| 2026-07-10 | CHF 4,38 | +%0,57 | CHF 4,40 | CHF 4,40 | CHF 4,30 | 229,55K |
| 2026-07-09 | CHF 4,35 | +%1,28 | CHF 4,34 | CHF 4,36 | CHF 4,27 | 436,69K |
| 2026-07-08 | CHF 4,30 | -%3,81 | CHF 4,40 | CHF 4,41 | CHF 4,28 | 489,14K |
| 2026-07-07 | CHF 4,47 | -%1,76 | CHF 4,50 | CHF 4,57 | CHF 4,43 | 480,34K |
| 2026-07-06 | CHF 4,55 | +%7,45 | CHF 4,39 | CHF 4,63 | CHF 4,39 | 1,78M |
| 2026-07-03 | CHF 4,23 | +%5,09 | CHF 4,02 | CHF 4,23 | CHF 4,01 | 1,51M |
| 2026-07-02 | CHF 4,03 | +%0,75 | CHF 3,98 | CHF 4,03 | CHF 3,91 | 323,18K |
| 2026-07-01 | CHF 3,99 | -%1,84 | CHF 4,08 | CHF 4,09 | CHF 3,98 | 397,46K |
| 2026-06-30 | CHF 4,07 | -%0,49 | CHF 4,10 | CHF 4,14 | CHF 4,04 | 627,92K |
| 2026-06-29 | CHF 4,09 | +%4,34 | CHF 3,92 | CHF 4,09 | CHF 3,90 | 800,49K |
| 2026-06-26 | CHF 3,92 | -%1,63 | CHF 3,92 | CHF 3,96 | CHF 3,88 | 193,03K |
| 2026-06-25 | CHF 3,98 | +%0,89 | CHF 3,96 | CHF 4,03 | CHF 3,93 | 828,06K |
| 2026-06-24 | CHF 3,95 | +%3,95 | CHF 3,83 | CHF 3,98 | CHF 3,80 | 428,50K |
| 2026-06-23 | CHF 3,80 | -%2,94 | CHF 3,82 | CHF 3,85 | CHF 3,77 | 315,09K |
| 2026-06-22 | CHF 3,91 | +%0,26 | CHF 3,94 | CHF 3,94 | CHF 3,85 | 312,30K |
| 2026-06-19 | CHF 3,90 | -%0,51 | CHF 3,91 | CHF 3,97 | CHF 3,90 | 1,25M |
| 2026-06-18 | CHF 3,92 | +%0,26 | CHF 3,90 | CHF 3,93 | CHF 3,87 | 430,09K |
| 2026-06-17 | CHF 3,91 | +%1,29 | CHF 3,83 | CHF 3,91 | CHF 3,82 | 359,17K |
| 2026-06-16 | CHF 3,87 | +%0,13 | CHF 3,89 | CHF 3,89 | CHF 3,83 | 344,97K |
| 2026-06-15 | CHF 3,86 | +%1,45 | CHF 3,89 | CHF 3,97 | CHF 3,86 | 557,51K |
| 2026-06-12 | CHF 3,81 | +%3,54 | CHF 3,74 | CHF 3,83 | CHF 3,73 | 330,86K |
| 2026-06-11 | CHF 3,67 | +%1,10 | CHF 3,62 | CHF 3,70 | CHF 3,62 | 217,15K |
| 2026-06-10 | CHF 3,63 | +%0,41 | CHF 3,61 | CHF 3,65 | CHF 3,59 | 187,64K |
| 2026-06-09 | CHF 3,62 | -%0,96 | CHF 3,62 | CHF 3,68 | CHF 3,61 | 245,23K |
| 2026-06-08 | CHF 3,65 | -%0,14 | CHF 3,57 | CHF 3,65 | CHF 3,56 | 253,32K |
| 2026-06-05 | CHF 3,66 | -%1,88 | CHF 3,75 | CHF 3,75 | CHF 3,63 | 282,04K |
| 2026-06-04 | CHF 3,73 | -%1,58 | CHF 3,77 | CHF 3,81 | CHF 3,72 | 196,65K |
| 2026-06-03 | CHF 3,79 | -%1,30 | CHF 3,81 | CHF 3,82 | CHF 3,70 | 359,41K |
| 2026-06-02 | CHF 3,84 | +%2,95 | CHF 3,75 | CHF 3,84 | CHF 3,74 | 435,85K |
| 2026-06-01 | CHF 3,73 | -%2,36 | CHF 3,80 | CHF 3,83 | CHF 3,69 | 429,11K |
| 2026-05-29 | CHF 3,82 | +%0,26 | CHF 3,79 | CHF 3,88 | CHF 3,76 | 671,19K |