Romande Energie Holding SA REHN
SIX · İsviçre · Kamu Hizmetleri
CHF 49,10-0,30 (-%0,61)
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 49,10 | -%0,61 | CHF 49,20 | CHF 49,20 | CHF 49,10 | 332 |
| 2026-10-01 | CHF 49,40 | %0,00 | CHF 49,20 | CHF 49,80 | CHF 49,10 | 1,57K |
| 2026-09-30 | CHF 49,40 | -%1,00 | CHF 49,70 | CHF 49,90 | CHF 49,20 | 1,06K |
| 2026-09-29 | CHF 49,90 | %0,00 | CHF 50,00 | CHF 50,00 | CHF 49,50 | 2,27K |
| 2026-09-28 | CHF 49,90 | +%1,22 | CHF 49,50 | CHF 49,90 | CHF 49,00 | 2,18K |
| 2026-09-25 | CHF 49,30 | +%0,20 | CHF 49,40 | CHF 49,50 | CHF 49,00 | 1,06K |
| 2026-09-24 | CHF 49,20 | +%1,65 | CHF 48,60 | CHF 49,20 | CHF 48,60 | 2,99K |
| 2026-09-23 | CHF 48,40 | -%1,22 | CHF 48,80 | CHF 48,80 | CHF 48,00 | 2,63K |
| 2026-09-22 | CHF 49,00 | +%0,62 | CHF 48,50 | CHF 49,00 | CHF 48,10 | 1,01K |
| 2026-09-21 | CHF 48,70 | -%1,02 | CHF 49,00 | CHF 49,00 | CHF 48,10 | 2,19K |
| 2026-09-18 | CHF 49,20 | +%2,93 | CHF 47,50 | CHF 49,20 | CHF 47,40 | 12,58K |
| 2026-09-17 | CHF 47,80 | -%0,42 | CHF 48,00 | CHF 48,00 | CHF 47,20 | 2,73K |
| 2026-09-16 | CHF 48,00 | %0,00 | CHF 47,80 | CHF 48,00 | CHF 47,20 | 938 |
| 2026-09-15 | CHF 48,00 | -%1,84 | CHF 49,50 | CHF 49,50 | CHF 47,30 | 4,56K |
| 2026-09-14 | CHF 48,90 | +%0,20 | CHF 48,10 | CHF 48,90 | CHF 48,00 | 2,43K |
| 2026-09-11 | CHF 48,80 | -%0,81 | CHF 49,40 | CHF 49,50 | CHF 48,00 | 817 |
| 2026-09-10 | CHF 49,20 | +%1,65 | CHF 48,50 | CHF 49,20 | CHF 48,10 | 657 |
| 2026-09-09 | CHF 48,40 | -%0,21 | CHF 48,30 | CHF 48,60 | CHF 48,00 | 1,07K |
| 2026-09-08 | CHF 48,50 | -%1,22 | CHF 49,10 | CHF 49,10 | CHF 48,20 | 1,81K |
| 2026-09-07 | CHF 49,10 | +%0,41 | CHF 48,70 | CHF 49,60 | CHF 48,70 | 1,22K |
| 2026-09-04 | CHF 48,90 | -%1,21 | CHF 49,60 | CHF 49,60 | CHF 48,80 | 2,26K |
| 2026-09-03 | CHF 49,50 | +%3,34 | CHF 48,80 | CHF 49,60 | CHF 48,10 | 2,06K |
| 2026-09-02 | CHF 47,90 | -%3,82 | CHF 49,60 | CHF 50,00 | CHF 47,90 | 1,89K |
| 2026-09-01 | CHF 49,80 | +%3,97 | CHF 47,70 | CHF 49,80 | CHF 47,60 | 2,02K |
| 2026-08-31 | CHF 47,90 | -%3,04 | CHF 49,60 | CHF 49,60 | CHF 47,90 | 1,19K |
| 2026-08-28 | CHF 49,40 | -%1,20 | CHF 50,00 | CHF 50,00 | CHF 49,00 | 600 |
| 2026-08-27 | CHF 50,00 | +%2,67 | CHF 48,80 | CHF 50,00 | CHF 48,00 | 4,64K |
| 2026-08-26 | CHF 48,70 | %0,00 | CHF 48,80 | CHF 48,80 | CHF 48,60 | 1,91K |
| 2026-08-25 | CHF 48,70 | +%1,04 | CHF 48,30 | CHF 48,80 | CHF 48,30 | 575 |
| 2026-08-24 | CHF 48,20 | -%3,41 | CHF 50,00 | CHF 50,00 | CHF 48,20 | 747 |
| 2026-08-21 | CHF 49,90 | +%3,10 | CHF 48,30 | CHF 49,90 | CHF 48,30 | 319 |
| 2026-08-20 | CHF 48,40 | -%0,21 | CHF 48,60 | CHF 49,50 | CHF 48,40 | 1,66K |
| 2026-08-19 | CHF 48,50 | -%3,00 | CHF 49,70 | CHF 49,70 | CHF 48,50 | 813 |
| 2026-08-18 | CHF 50,00 | +%0,81 | CHF 49,80 | CHF 50,00 | CHF 49,60 | 340 |
| 2026-08-17 | CHF 49,60 | +%0,40 | CHF 49,60 | CHF 50,00 | CHF 49,40 | 1,08K |
| 2026-08-14 | CHF 49,40 | +%0,82 | CHF 49,20 | CHF 49,40 | CHF 49,00 | 177 |
| 2026-08-13 | CHF 49,00 | -%1,01 | CHF 49,30 | CHF 49,50 | CHF 49,00 | 1,31K |
| 2026-08-12 | CHF 49,50 | -%1,79 | CHF 50,20 | CHF 50,40 | CHF 49,50 | 1,73K |
| 2026-08-11 | CHF 50,40 | %0,00 | CHF 50,20 | CHF 50,40 | CHF 49,60 | 606 |
| 2026-08-10 | CHF 50,40 | -%0,79 | CHF 50,60 | CHF 50,60 | CHF 49,80 | 794 |
| 2026-08-07 | CHF 50,80 | +%0,40 | CHF 50,40 | CHF 50,80 | CHF 50,00 | 589 |
| 2026-08-06 | CHF 50,60 | +%3,05 | CHF 49,30 | CHF 50,60 | CHF 49,00 | 2,19K |
| 2026-08-05 | CHF 49,10 | -%5,21 | CHF 51,60 | CHF 51,60 | CHF 49,10 | 1,44K |
| 2026-08-04 | CHF 51,80 | +%4,65 | CHF 50,00 | CHF 51,80 | CHF 49,50 | 2,32K |
| 2026-08-03 | CHF 49,50 | -%0,20 | CHF 49,60 | CHF 50,00 | CHF 49,50 | 671 |
| 2026-07-31 | CHF 49,60 | -%2,36 | CHF 50,60 | CHF 51,00 | CHF 49,60 | 620 |
| 2026-07-30 | CHF 50,80 | -%0,39 | CHF 50,80 | CHF 50,80 | CHF 50,00 | 603 |
| 2026-07-29 | CHF 51,00 | +%0,79 | CHF 51,00 | CHF 51,00 | CHF 50,80 | 1,06K |
| 2026-07-28 | CHF 50,60 | +%1,20 | CHF 50,00 | CHF 50,60 | CHF 50,00 | 1,65K |
| 2026-07-27 | CHF 50,00 | +%0,60 | CHF 50,20 | CHF 50,20 | CHF 49,80 | 1,02K |
| 2026-07-24 | CHF 49,70 | -%2,55 | CHF 50,60 | CHF 50,60 | CHF 49,70 | 1,10K |
| 2026-07-23 | CHF 51,00 | +%2,82 | CHF 48,90 | CHF 51,00 | CHF 48,90 | 2,78K |
| 2026-07-22 | CHF 49,60 | -%2,36 | CHF 50,60 | CHF 50,60 | CHF 49,50 | 1,76K |
| 2026-07-21 | CHF 50,80 | +%2,01 | CHF 49,80 | CHF 50,80 | CHF 49,60 | 996 |
| 2026-07-20 | CHF 49,80 | -%1,58 | CHF 50,40 | CHF 50,40 | CHF 49,70 | 623 |
| 2026-07-17 | CHF 50,60 | -%0,39 | CHF 50,60 | CHF 50,60 | CHF 49,90 | 760 |
| 2026-07-16 | CHF 50,80 | -%0,39 | CHF 50,80 | CHF 50,80 | CHF 50,00 | 1,29K |
| 2026-07-15 | CHF 51,00 | +%2,62 | CHF 49,50 | CHF 51,00 | CHF 49,30 | 1,29K |
| 2026-07-14 | CHF 49,70 | +%0,40 | CHF 49,70 | CHF 49,70 | CHF 49,40 | 649 |
| 2026-07-13 | CHF 49,50 | -%0,60 | CHF 49,80 | CHF 50,00 | CHF 49,50 | 991 |
| 2026-07-10 | CHF 49,80 | -%0,80 | CHF 50,00 | CHF 50,60 | CHF 49,80 | 1,60K |
| 2026-07-09 | CHF 50,20 | +%1,83 | CHF 49,50 | CHF 50,20 | CHF 49,50 | 518 |
| 2026-07-08 | CHF 49,30 | -%1,00 | CHF 50,00 | CHF 50,00 | CHF 49,00 | 1,95K |
| 2026-07-07 | CHF 49,80 | -%0,40 | CHF 50,00 | CHF 50,00 | CHF 49,10 | 2,65K |
| 2026-07-06 | CHF 50,00 | +%0,20 | CHF 49,70 | CHF 50,20 | CHF 49,10 | 1,05K |
| 2026-07-03 | CHF 49,90 | -%1,38 | CHF 50,40 | CHF 50,60 | CHF 49,60 | 3,54K |
| 2026-07-02 | CHF 50,60 | +%5,64 | CHF 47,90 | CHF 50,60 | CHF 47,90 | 4,47K |
| 2026-07-01 | CHF 47,90 | -%1,03 | CHF 48,20 | CHF 48,50 | CHF 47,90 | 1,80K |
| 2026-06-30 | CHF 48,40 | +%0,41 | CHF 48,20 | CHF 49,00 | CHF 48,00 | 1,97K |
| 2026-06-29 | CHF 48,20 | +%0,63 | CHF 47,70 | CHF 48,60 | CHF 47,70 | 768 |
| 2026-06-26 | CHF 47,90 | +%0,42 | CHF 47,90 | CHF 48,10 | CHF 47,70 | 658 |
| 2026-06-25 | CHF 47,70 | -%1,65 | CHF 48,30 | CHF 48,30 | CHF 47,50 | 2,11K |
| 2026-06-24 | CHF 48,50 | +%0,21 | CHF 48,60 | CHF 48,80 | CHF 48,00 | 780 |
| 2026-06-23 | CHF 48,40 | -%2,22 | CHF 49,50 | CHF 49,50 | CHF 48,00 | 2,55K |
| 2026-06-22 | CHF 49,50 | -%1,39 | CHF 50,00 | CHF 50,40 | CHF 49,50 | 3,17K |
| 2026-06-19 | CHF 50,20 | +%0,40 | CHF 50,40 | CHF 50,80 | CHF 50,20 | 2,43K |
| 2026-06-18 | CHF 50,00 | +%1,01 | CHF 49,70 | CHF 50,40 | CHF 49,70 | 3,14K |
| 2026-06-17 | CHF 49,50 | -%0,80 | CHF 49,70 | CHF 49,70 | CHF 49,50 | 1,82K |
| 2026-06-16 | CHF 49,90 | -%0,60 | CHF 50,20 | CHF 50,20 | CHF 49,50 | 1,01K |
| 2026-06-15 | CHF 50,20 | +%3,51 | CHF 48,70 | CHF 50,20 | CHF 48,70 | 4,83K |
| 2026-06-12 | CHF 48,50 | -%0,21 | CHF 48,80 | CHF 49,20 | CHF 48,10 | 1,08K |
| 2026-06-11 | CHF 48,60 | +%1,46 | CHF 47,90 | CHF 49,10 | CHF 47,50 | 2,37K |
| 2026-06-10 | CHF 47,90 | -%1,64 | CHF 48,90 | CHF 49,20 | CHF 47,90 | 1,97K |
| 2026-06-09 | CHF 48,70 | +%2,10 | CHF 48,40 | CHF 49,80 | CHF 48,20 | 3,60K |
| 2026-06-08 | CHF 47,70 | -%0,62 | CHF 48,00 | CHF 48,40 | CHF 47,60 | 1,28K |
| 2026-06-05 | CHF 48,00 | -%2,24 | CHF 48,80 | CHF 49,10 | CHF 47,80 | 1,76K |
| 2026-06-04 | CHF 49,10 | +%1,45 | CHF 48,30 | CHF 49,30 | CHF 48,20 | 1,05K |
| 2026-06-03 | CHF 48,40 | -%1,02 | CHF 49,10 | CHF 49,10 | CHF 48,10 | 820 |
| 2026-06-02 | CHF 48,90 | +%1,66 | CHF 48,40 | CHF 49,60 | CHF 48,40 | 812 |
| 2026-06-01 | CHF 48,10 | -%3,80 | CHF 49,80 | CHF 49,80 | CHF 47,80 | 3,15K |