PSP Swiss Property AG PSPN
SIX · İsviçre · Finans
CHF 141,90-0,90 (-%0,63)
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 142,80 | -%1,24 | CHF 144,90 | CHF 145,50 | CHF 142,30 | 89,51K |
| 2026-09-29 | CHF 144,60 | -%0,41 | CHF 145,50 | CHF 146,30 | CHF 144,60 | 67,25K |
| 2026-09-28 | CHF 145,20 | -%0,95 | CHF 146,90 | CHF 147,50 | CHF 145,20 | 66,09K |
| 2026-09-25 | CHF 146,60 | +%0,07 | CHF 146,60 | CHF 148,00 | CHF 145,70 | 43,79K |
| 2026-09-24 | CHF 146,50 | -%0,68 | CHF 147,70 | CHF 148,30 | CHF 146,50 | 77,00K |
| 2026-09-23 | CHF 147,50 | -%0,61 | CHF 148,00 | CHF 148,60 | CHF 146,60 | 52,22K |
| 2026-09-22 | CHF 148,40 | +%0,75 | CHF 147,20 | CHF 148,50 | CHF 146,20 | 44,89K |
| 2026-09-21 | CHF 147,30 | -%0,61 | CHF 148,50 | CHF 148,90 | CHF 147,30 | 55,72K |
| 2026-09-18 | CHF 148,20 | %0,00 | CHF 147,50 | CHF 149,00 | CHF 147,50 | 257,14K |
| 2026-09-17 | CHF 148,20 | +%0,61 | CHF 147,90 | CHF 148,70 | CHF 147,50 | 55,33K |
| 2026-09-16 | CHF 147,30 | -%0,20 | CHF 147,80 | CHF 148,60 | CHF 146,90 | 58,29K |
| 2026-09-15 | CHF 147,60 | +%0,82 | CHF 146,20 | CHF 148,00 | CHF 145,50 | 61,16K |
| 2026-09-14 | CHF 146,40 | -%0,20 | CHF 146,30 | CHF 147,80 | CHF 146,00 | 49,07K |
| 2026-09-11 | CHF 146,70 | +%0,41 | CHF 145,80 | CHF 147,40 | CHF 145,80 | 44,50K |
| 2026-09-10 | CHF 146,10 | -%0,07 | CHF 146,00 | CHF 147,80 | CHF 145,90 | 48,73K |
| 2026-09-09 | CHF 146,20 | -%1,75 | CHF 148,60 | CHF 148,70 | CHF 146,20 | 65,43K |
| 2026-09-08 | CHF 148,80 | +%1,50 | CHF 146,40 | CHF 150,10 | CHF 146,20 | 83,51K |
| 2026-09-07 | CHF 146,60 | +%0,62 | CHF 144,70 | CHF 146,90 | CHF 144,50 | 41,03K |
| 2026-09-04 | CHF 145,70 | %0,00 | CHF 146,20 | CHF 146,90 | CHF 145,40 | 58,50K |
| 2026-09-03 | CHF 145,70 | +%0,55 | CHF 145,40 | CHF 145,90 | CHF 144,60 | 36,05K |
| 2026-09-02 | CHF 144,90 | -%0,48 | CHF 145,30 | CHF 147,30 | CHF 144,90 | 52,95K |
| 2026-09-01 | CHF 145,60 | +%0,14 | CHF 145,60 | CHF 145,80 | CHF 144,70 | 60,66K |
| 2026-08-31 | CHF 145,40 | -%0,55 | CHF 146,30 | CHF 146,30 | CHF 144,40 | 110,95K |
| 2026-08-28 | CHF 146,20 | -%0,27 | CHF 147,30 | CHF 147,50 | CHF 145,60 | 67,80K |
| 2026-08-27 | CHF 146,60 | +%0,48 | CHF 145,70 | CHF 146,70 | CHF 144,80 | 67,65K |
| 2026-08-26 | CHF 145,90 | -%0,21 | CHF 146,20 | CHF 146,60 | CHF 144,70 | 40,63K |
| 2026-08-25 | CHF 146,20 | +%0,48 | CHF 145,40 | CHF 146,20 | CHF 145,00 | 37,32K |
| 2026-08-24 | CHF 145,50 | %0,00 | CHF 146,40 | CHF 146,60 | CHF 144,80 | 79,86K |
| 2026-08-21 | CHF 145,50 | +%0,97 | CHF 144,30 | CHF 145,80 | CHF 143,70 | 66,84K |
| 2026-08-20 | CHF 144,10 | +%1,26 | CHF 143,00 | CHF 144,10 | CHF 142,20 | 54,32K |
| 2026-08-19 | CHF 142,30 | +%0,28 | CHF 141,90 | CHF 142,30 | CHF 140,50 | 69,14K |
| 2026-08-18 | CHF 141,90 | -%0,28 | CHF 142,10 | CHF 143,60 | CHF 140,40 | 100,06K |
| 2026-08-17 | CHF 142,30 | -%1,04 | CHF 143,00 | CHF 143,60 | CHF 142,30 | 66,80K |
| 2026-08-14 | CHF 143,80 | -%0,28 | CHF 144,30 | CHF 144,30 | CHF 142,90 | 39,76K |
| 2026-08-13 | CHF 144,20 | +%0,21 | CHF 144,20 | CHF 145,00 | CHF 144,10 | 54,30K |
| 2026-08-12 | CHF 143,90 | -%0,14 | CHF 144,40 | CHF 145,50 | CHF 143,90 | 54,37K |
| 2026-08-11 | CHF 144,10 | +%0,70 | CHF 143,00 | CHF 144,50 | CHF 143,00 | 54,51K |
| 2026-08-10 | CHF 143,10 | -%0,35 | CHF 142,90 | CHF 143,90 | CHF 142,30 | 51,33K |
| 2026-08-07 | CHF 143,60 | +%0,49 | CHF 142,90 | CHF 144,00 | CHF 142,00 | 44,72K |
| 2026-08-06 | CHF 142,90 | -%0,14 | CHF 143,60 | CHF 143,80 | CHF 142,50 | 36,83K |
| 2026-08-05 | CHF 143,10 | -%0,69 | CHF 144,00 | CHF 144,00 | CHF 142,10 | 41,29K |
| 2026-08-04 | CHF 144,10 | -%0,69 | CHF 144,80 | CHF 145,50 | CHF 144,10 | 51,07K |
| 2026-08-03 | CHF 145,10 | -%0,62 | CHF 146,40 | CHF 146,40 | CHF 143,50 | 54,43K |
| 2026-07-31 | CHF 146,00 | -%0,48 | CHF 146,40 | CHF 148,40 | CHF 146,00 | 76,40K |
| 2026-07-30 | CHF 146,70 | +%0,14 | CHF 146,50 | CHF 148,00 | CHF 145,80 | 60,40K |
| 2026-07-29 | CHF 146,50 | +%0,21 | CHF 146,30 | CHF 147,00 | CHF 144,40 | 71,56K |
| 2026-07-28 | CHF 146,20 | +%0,62 | CHF 145,50 | CHF 146,70 | CHF 145,30 | 50,48K |
| 2026-07-27 | CHF 145,30 | +%0,76 | CHF 144,90 | CHF 146,80 | CHF 144,10 | 32,78K |
| 2026-07-24 | CHF 144,20 | -%0,89 | CHF 145,90 | CHF 146,30 | CHF 144,20 | 33,56K |
| 2026-07-23 | CHF 145,50 | -%0,95 | CHF 146,70 | CHF 148,20 | CHF 145,50 | 55,00K |
| 2026-07-22 | CHF 146,90 | -%0,14 | CHF 147,60 | CHF 148,40 | CHF 146,80 | 39,63K |
| 2026-07-21 | CHF 147,10 | -%0,34 | CHF 146,50 | CHF 147,40 | CHF 146,10 | 39,05K |
| 2026-07-20 | CHF 147,60 | +%0,14 | CHF 146,70 | CHF 147,60 | CHF 146,00 | 50,16K |
| 2026-07-17 | CHF 147,40 | +%2,15 | CHF 145,00 | CHF 147,40 | CHF 144,40 | 59,51K |
| 2026-07-16 | CHF 144,30 | +%0,70 | CHF 143,70 | CHF 144,30 | CHF 142,60 | 48,38K |
| 2026-07-15 | CHF 143,30 | -%1,04 | CHF 144,10 | CHF 144,80 | CHF 143,20 | 63,21K |
| 2026-07-14 | CHF 144,80 | +%0,84 | CHF 143,20 | CHF 144,80 | CHF 142,90 | 65,03K |
| 2026-07-13 | CHF 143,60 | +%0,28 | CHF 143,00 | CHF 144,40 | CHF 143,00 | 38,43K |
| 2026-07-10 | CHF 143,20 | -%0,42 | CHF 143,70 | CHF 144,00 | CHF 142,50 | 55,36K |
| 2026-07-09 | CHF 143,80 | +%0,21 | CHF 143,80 | CHF 144,40 | CHF 143,10 | 58,09K |
| 2026-07-08 | CHF 143,50 | +%0,63 | CHF 142,60 | CHF 144,20 | CHF 142,30 | 78,70K |
| 2026-07-07 | CHF 142,60 | -%0,28 | CHF 143,20 | CHF 143,70 | CHF 142,40 | 57,60K |
| 2026-07-06 | CHF 143,00 | -%0,35 | CHF 143,70 | CHF 143,70 | CHF 142,30 | 44,48K |
| 2026-07-03 | CHF 143,50 | -%0,21 | CHF 143,90 | CHF 144,20 | CHF 142,60 | 39,76K |
| 2026-07-02 | CHF 143,80 | +%0,28 | CHF 143,60 | CHF 144,80 | CHF 143,40 | 88,29K |
| 2026-07-01 | CHF 143,40 | -%0,49 | CHF 145,40 | CHF 145,40 | CHF 142,60 | 96,11K |
| 2026-06-30 | CHF 144,10 | -%1,64 | CHF 146,40 | CHF 146,40 | CHF 144,10 | 93,79K |
| 2026-06-29 | CHF 146,50 | -%0,27 | CHF 147,10 | CHF 147,10 | CHF 146,00 | 50,97K |
| 2026-06-26 | CHF 146,90 | +%1,31 | CHF 146,00 | CHF 146,90 | CHF 145,20 | 66,79K |
| 2026-06-25 | CHF 145,00 | -%0,48 | CHF 145,30 | CHF 146,10 | CHF 144,70 | 73,83K |
| 2026-06-24 | CHF 145,70 | %0,00 | CHF 145,80 | CHF 146,80 | CHF 144,80 | 50,60K |
| 2026-06-23 | CHF 145,70 | +%0,07 | CHF 145,80 | CHF 146,40 | CHF 145,30 | 58,02K |
| 2026-06-22 | CHF 145,60 | +%0,41 | CHF 144,60 | CHF 145,60 | CHF 144,10 | 56,27K |
| 2026-06-19 | CHF 145,00 | +%0,69 | CHF 144,50 | CHF 145,10 | CHF 144,00 | 134,64K |
| 2026-06-18 | CHF 144,00 | -%1,44 | CHF 145,80 | CHF 145,80 | CHF 144,00 | 101,66K |
| 2026-06-17 | CHF 146,10 | +%0,41 | CHF 145,50 | CHF 146,10 | CHF 144,30 | 77,05K |
| 2026-06-16 | CHF 145,50 | -%0,68 | CHF 145,80 | CHF 146,90 | CHF 145,00 | 96,50K |
| 2026-06-15 | CHF 146,50 | +%2,73 | CHF 145,00 | CHF 146,50 | CHF 144,40 | 148,45K |
| 2026-06-12 | CHF 142,60 | -%0,21 | CHF 142,70 | CHF 143,60 | CHF 142,60 | 86,60K |
| 2026-06-11 | CHF 142,90 | -%0,56 | CHF 143,00 | CHF 144,10 | CHF 142,60 | 47,32K |
| 2026-06-10 | CHF 143,70 | +%1,05 | CHF 142,50 | CHF 143,70 | CHF 142,20 | 49,70K |
| 2026-06-09 | CHF 142,20 | +%0,49 | CHF 141,40 | CHF 143,30 | CHF 141,40 | 59,67K |
| 2026-06-08 | CHF 141,50 | +%0,07 | CHF 141,70 | CHF 142,20 | CHF 141,10 | 75,38K |
| 2026-06-05 | CHF 141,40 | -%0,56 | CHF 142,50 | CHF 142,60 | CHF 141,10 | 142,81K |
| 2026-06-04 | CHF 142,20 | -%1,11 | CHF 142,50 | CHF 143,90 | CHF 141,20 | 89,39K |
| 2026-06-03 | CHF 143,80 | -%0,83 | CHF 145,20 | CHF 145,20 | CHF 143,30 | 61,82K |
| 2026-06-02 | CHF 145,00 | -%0,62 | CHF 146,10 | CHF 146,50 | CHF 145,00 | 102,87K |
| 2026-06-01 | CHF 145,90 | -%1,95 | CHF 148,60 | CHF 148,90 | CHF 145,50 | 57,31K |
| 2026-05-29 | CHF 148,80 | +%1,02 | CHF 147,40 | CHF 149,60 | CHF 147,40 | 188,73K |
| 2026-05-28 | CHF 147,30 | +%0,61 | CHF 146,20 | CHF 147,80 | CHF 146,00 | 47,02K |