Orior AG ORON
SIX · İsviçre · Dayanıksız Tüketim Malları
CHF 11,98+0,08 (+%0,67)
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 11,98 | -%0,17 | CHF 11,98 | CHF 11,98 | CHF 11,98 | 1 |
| 2026-09-30 | CHF 12,00 | -%2,60 | CHF 12,24 | CHF 12,36 | CHF 12,00 | 19,72K |
| 2026-09-29 | CHF 12,32 | -%0,65 | CHF 12,40 | CHF 12,60 | CHF 12,26 | 5,90K |
| 2026-09-28 | CHF 12,40 | -%2,36 | CHF 12,62 | CHF 12,80 | CHF 12,40 | 6,88K |
| 2026-09-25 | CHF 12,70 | +%3,25 | CHF 12,44 | CHF 12,84 | CHF 12,26 | 5,77K |
| 2026-09-24 | CHF 12,30 | -%4,95 | CHF 12,86 | CHF 12,90 | CHF 12,14 | 10,53K |
| 2026-09-23 | CHF 12,94 | +%1,09 | CHF 12,74 | CHF 13,18 | CHF 12,74 | 13,61K |
| 2026-09-22 | CHF 12,80 | +%1,27 | CHF 12,56 | CHF 12,80 | CHF 12,56 | 9,62K |
| 2026-09-21 | CHF 12,64 | +%2,60 | CHF 12,32 | CHF 12,64 | CHF 12,32 | 11,51K |
| 2026-09-18 | CHF 12,32 | +%0,82 | CHF 12,14 | CHF 12,58 | CHF 12,10 | 55,00K |
| 2026-09-17 | CHF 12,22 | +%4,27 | CHF 11,86 | CHF 12,28 | CHF 11,74 | 10,67K |
| 2026-09-16 | CHF 11,72 | +%0,51 | CHF 11,58 | CHF 11,94 | CHF 11,58 | 9,47K |
| 2026-09-15 | CHF 11,66 | %0,00 | CHF 11,54 | CHF 11,68 | CHF 11,34 | 30,32K |
| 2026-09-14 | CHF 11,66 | -%2,02 | CHF 11,90 | CHF 11,90 | CHF 11,56 | 17,37K |
| 2026-09-11 | CHF 11,90 | +%1,54 | CHF 11,76 | CHF 11,94 | CHF 11,76 | 6,39K |
| 2026-09-10 | CHF 11,72 | -%2,82 | CHF 12,00 | CHF 12,04 | CHF 11,72 | 18,11K |
| 2026-09-09 | CHF 12,06 | -%3,37 | CHF 12,56 | CHF 12,56 | CHF 12,00 | 15,42K |
| 2026-09-08 | CHF 12,48 | -%5,88 | CHF 13,18 | CHF 13,18 | CHF 12,26 | 49,53K |
| 2026-09-07 | CHF 13,26 | -%1,04 | CHF 13,30 | CHF 13,48 | CHF 13,06 | 14,27K |
| 2026-09-04 | CHF 13,40 | -%2,90 | CHF 13,90 | CHF 13,98 | CHF 13,26 | 21,19K |
| 2026-09-03 | CHF 13,80 | -%1,43 | CHF 14,10 | CHF 14,10 | CHF 13,80 | 10,04K |
| 2026-09-02 | CHF 14,00 | +%0,86 | CHF 13,98 | CHF 14,24 | CHF 13,90 | 9,92K |
| 2026-09-01 | CHF 13,88 | -%2,12 | CHF 14,28 | CHF 14,32 | CHF 13,86 | 6,37K |
| 2026-08-31 | CHF 14,18 | +%1,72 | CHF 13,94 | CHF 14,38 | CHF 13,90 | 35,78K |
| 2026-08-28 | CHF 13,94 | -%1,55 | CHF 14,20 | CHF 14,20 | CHF 13,90 | 13,92K |
| 2026-08-27 | CHF 14,16 | +%0,28 | CHF 14,12 | CHF 14,20 | CHF 13,88 | 15,00K |
| 2026-08-26 | CHF 14,12 | -%3,68 | CHF 14,52 | CHF 14,92 | CHF 13,98 | 76,41K |
| 2026-08-25 | CHF 14,66 | -%9,51 | CHF 14,38 | CHF 15,00 | CHF 13,52 | 87,34K |
| 2026-08-24 | CHF 16,20 | +%1,63 | CHF 16,00 | CHF 16,48 | CHF 15,94 | 25,88K |
| 2026-08-21 | CHF 15,94 | +%1,79 | CHF 15,76 | CHF 15,98 | CHF 15,70 | 7,31K |
| 2026-08-20 | CHF 15,66 | +%3,85 | CHF 15,08 | CHF 15,94 | CHF 15,02 | 23,40K |
| 2026-08-19 | CHF 15,08 | -%1,05 | CHF 15,14 | CHF 15,32 | CHF 14,92 | 4,98K |
| 2026-08-18 | CHF 15,24 | +%0,93 | CHF 15,00 | CHF 15,26 | CHF 14,72 | 12,33K |
| 2026-08-17 | CHF 15,10 | +%1,34 | CHF 14,90 | CHF 15,12 | CHF 14,74 | 6,49K |
| 2026-08-14 | CHF 14,90 | +%2,48 | CHF 14,44 | CHF 14,90 | CHF 14,40 | 3,22K |
| 2026-08-13 | CHF 14,54 | -%0,68 | CHF 14,84 | CHF 14,90 | CHF 14,40 | 10,81K |
| 2026-08-12 | CHF 14,64 | +%2,09 | CHF 14,44 | CHF 14,68 | CHF 14,12 | 8,94K |
| 2026-08-11 | CHF 14,34 | +%1,56 | CHF 14,08 | CHF 14,52 | CHF 14,00 | 6,44K |
| 2026-08-10 | CHF 14,12 | -%2,89 | CHF 14,56 | CHF 14,56 | CHF 14,02 | 1,78K |
| 2026-08-07 | CHF 14,54 | -%0,14 | CHF 14,50 | CHF 14,60 | CHF 14,26 | 6,99K |
| 2026-08-06 | CHF 14,56 | +%1,96 | CHF 14,18 | CHF 14,80 | CHF 14,18 | 8,13K |
| 2026-08-05 | CHF 14,28 | -%1,24 | CHF 14,32 | CHF 14,38 | CHF 14,12 | 7,33K |
| 2026-08-04 | CHF 14,46 | +%1,83 | CHF 14,10 | CHF 14,62 | CHF 14,00 | 7,28K |
| 2026-08-03 | CHF 14,20 | -%0,84 | CHF 14,48 | CHF 14,64 | CHF 13,98 | 11,73K |
| 2026-07-31 | CHF 14,32 | -%1,10 | CHF 14,62 | CHF 14,64 | CHF 14,14 | 4,64K |
| 2026-07-30 | CHF 14,48 | -%0,14 | CHF 14,48 | CHF 14,86 | CHF 14,48 | 3,10K |
| 2026-07-29 | CHF 14,50 | -%3,33 | CHF 14,86 | CHF 14,88 | CHF 14,38 | 5,78K |
| 2026-07-28 | CHF 15,00 | +%3,16 | CHF 14,68 | CHF 15,18 | CHF 14,68 | 7,70K |
| 2026-07-27 | CHF 14,54 | -%3,32 | CHF 15,06 | CHF 15,06 | CHF 14,54 | 3,70K |
| 2026-07-24 | CHF 15,04 | +%1,76 | CHF 14,70 | CHF 15,04 | CHF 14,70 | 9,48K |
| 2026-07-23 | CHF 14,78 | -%3,52 | CHF 15,28 | CHF 15,44 | CHF 14,78 | 14,10K |
| 2026-07-22 | CHF 15,32 | -%1,16 | CHF 15,36 | CHF 15,48 | CHF 15,14 | 3,73K |
| 2026-07-21 | CHF 15,50 | %0,00 | CHF 15,36 | CHF 15,70 | CHF 15,12 | 6,36K |
| 2026-07-20 | CHF 15,50 | -%0,77 | CHF 15,78 | CHF 15,78 | CHF 15,26 | 7,99K |
| 2026-07-17 | CHF 15,62 | -%5,10 | CHF 16,32 | CHF 16,56 | CHF 15,60 | 10,34K |
| 2026-07-16 | CHF 16,46 | +%2,62 | CHF 16,14 | CHF 16,46 | CHF 15,80 | 15,07K |
| 2026-07-15 | CHF 16,04 | +%4,29 | CHF 15,44 | CHF 16,04 | CHF 15,38 | 9,46K |
| 2026-07-14 | CHF 15,38 | -%3,39 | CHF 15,78 | CHF 16,02 | CHF 15,36 | 9,05K |
| 2026-07-13 | CHF 15,92 | +%0,25 | CHF 15,88 | CHF 16,22 | CHF 15,60 | 4,68K |
| 2026-07-10 | CHF 15,88 | -%0,87 | CHF 16,16 | CHF 16,16 | CHF 15,60 | 15,84K |
| 2026-07-09 | CHF 16,02 | -%0,99 | CHF 16,32 | CHF 16,38 | CHF 16,00 | 9,16K |
| 2026-07-08 | CHF 16,18 | -%2,18 | CHF 16,50 | CHF 16,50 | CHF 16,14 | 8,31K |
| 2026-07-07 | CHF 16,54 | +%1,47 | CHF 16,30 | CHF 16,70 | CHF 16,16 | 12,32K |
| 2026-07-06 | CHF 16,30 | -%2,51 | CHF 16,56 | CHF 16,56 | CHF 16,00 | 12,83K |
| 2026-07-03 | CHF 16,72 | +%4,76 | CHF 15,86 | CHF 17,70 | CHF 15,86 | 44,98K |
| 2026-07-02 | CHF 15,96 | +%8,42 | CHF 14,80 | CHF 15,98 | CHF 14,78 | 38,48K |
| 2026-07-01 | CHF 14,72 | +%0,14 | CHF 14,70 | CHF 14,80 | CHF 14,50 | 4,43K |
| 2026-06-30 | CHF 14,70 | -%0,94 | CHF 14,96 | CHF 15,30 | CHF 14,50 | 14,97K |
| 2026-06-29 | CHF 14,84 | +%2,34 | CHF 14,50 | CHF 14,96 | CHF 14,50 | 13,18K |
| 2026-06-26 | CHF 14,50 | -%0,55 | CHF 14,50 | CHF 14,56 | CHF 14,22 | 7,57K |
| 2026-06-25 | CHF 14,58 | +%1,11 | CHF 14,38 | CHF 14,60 | CHF 14,02 | 16,83K |
| 2026-06-24 | CHF 14,42 | -%0,14 | CHF 14,48 | CHF 14,52 | CHF 14,18 | 4,18K |
| 2026-06-23 | CHF 14,44 | -%2,30 | CHF 14,74 | CHF 14,78 | CHF 14,44 | 6,14K |
| 2026-06-22 | CHF 14,78 | +%1,65 | CHF 14,54 | CHF 14,94 | CHF 14,30 | 14,54K |
| 2026-06-19 | CHF 14,54 | -%0,27 | CHF 14,54 | CHF 14,74 | CHF 14,42 | 11,19K |
| 2026-06-18 | CHF 14,58 | +%2,97 | CHF 14,12 | CHF 14,58 | CHF 14,00 | 18,08K |
| 2026-06-17 | CHF 14,16 | +%3,06 | CHF 13,82 | CHF 14,16 | CHF 13,62 | 15,33K |
| 2026-06-16 | CHF 13,74 | -%1,72 | CHF 14,02 | CHF 14,02 | CHF 13,68 | 8,08K |
| 2026-06-15 | CHF 13,98 | -%0,43 | CHF 14,04 | CHF 14,30 | CHF 13,96 | 13,69K |
| 2026-06-12 | CHF 14,04 | +%5,41 | CHF 13,36 | CHF 14,04 | CHF 13,36 | 15,35K |
| 2026-06-11 | CHF 13,32 | +%0,45 | CHF 13,20 | CHF 13,58 | CHF 13,20 | 10,21K |
| 2026-06-10 | CHF 13,26 | +%0,45 | CHF 13,16 | CHF 13,38 | CHF 13,14 | 8,26K |
| 2026-06-09 | CHF 13,20 | -%0,30 | CHF 13,28 | CHF 13,30 | CHF 13,18 | 6,17K |
| 2026-06-08 | CHF 13,24 | %0,00 | CHF 13,28 | CHF 13,34 | CHF 13,18 | 8,99K |
| 2026-06-05 | CHF 13,24 | -%1,63 | CHF 13,50 | CHF 13,56 | CHF 13,18 | 7,30K |
| 2026-06-04 | CHF 13,46 | +%0,75 | CHF 13,44 | CHF 13,52 | CHF 13,18 | 15,23K |
| 2026-06-03 | CHF 13,36 | -%0,60 | CHF 13,40 | CHF 13,66 | CHF 13,32 | 8,80K |
| 2026-06-02 | CHF 13,44 | -%0,44 | CHF 13,54 | CHF 13,78 | CHF 13,44 | 8,83K |
| 2026-06-01 | CHF 13,50 | %0,00 | CHF 13,46 | CHF 13,84 | CHF 13,40 | 12,02K |
| 2026-05-29 | CHF 13,50 | -%1,46 | CHF 13,74 | CHF 13,86 | CHF 13,44 | 18,27K |