Rieter Holding AG RIEN
SIX · İsviçre · Üretici İmalatı
CHF 2,41-0,07 (-%2,82)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 2,41 | -%2,82 | CHF 2,52 | CHF 2,58 | CHF 2,41 | 533,18K |
| 2026-09-30 | CHF 2,48 | -%1,00 | CHF 2,51 | CHF 2,62 | CHF 2,48 | 550,02K |
| 2026-09-29 | CHF 2,51 | +%2,04 | CHF 2,47 | CHF 2,54 | CHF 2,44 | 178,57K |
| 2026-09-28 | CHF 2,45 | %0,00 | CHF 2,45 | CHF 2,48 | CHF 2,43 | 290,28K |
| 2026-09-25 | CHF 2,45 | -%0,81 | CHF 2,52 | CHF 2,52 | CHF 2,45 | 276,55K |
| 2026-09-24 | CHF 2,47 | +%1,02 | CHF 2,45 | CHF 2,54 | CHF 2,45 | 392,76K |
| 2026-09-23 | CHF 2,45 | -%3,54 | CHF 2,54 | CHF 2,60 | CHF 2,44 | 406,09K |
| 2026-09-22 | CHF 2,54 | +%8,09 | CHF 2,39 | CHF 2,55 | CHF 2,36 | 1,27M |
| 2026-09-21 | CHF 2,35 | +%4,21 | CHF 2,26 | CHF 2,43 | CHF 2,24 | 1,24M |
| 2026-09-18 | CHF 2,26 | -%8,52 | CHF 2,44 | CHF 2,45 | CHF 2,26 | 2,23M |
| 2026-09-17 | CHF 2,46 | -%16,30 | CHF 2,78 | CHF 2,78 | CHF 2,44 | 2,82M |
| 2026-09-16 | CHF 2,94 | +%0,86 | CHF 3,00 | CHF 3,00 | CHF 2,88 | 242,84K |
| 2026-09-15 | CHF 2,92 | -%2,34 | CHF 2,98 | CHF 2,98 | CHF 2,91 | 198,32K |
| 2026-09-14 | CHF 2,99 | -%2,13 | CHF 3,07 | CHF 3,07 | CHF 2,95 | 320,58K |
| 2026-09-11 | CHF 3,06 | +%0,49 | CHF 3,05 | CHF 3,06 | CHF 3,02 | 100,55K |
| 2026-09-10 | CHF 3,04 | -%0,98 | CHF 3,08 | CHF 3,10 | CHF 3,02 | 233,66K |
| 2026-09-09 | CHF 3,07 | +%0,49 | CHF 3,05 | CHF 3,16 | CHF 3,04 | 238,10K |
| 2026-09-08 | CHF 3,06 | -%0,16 | CHF 3,07 | CHF 3,07 | CHF 3,02 | 186,31K |
| 2026-09-07 | CHF 3,06 | -%2,39 | CHF 3,11 | CHF 3,15 | CHF 3,06 | 121,98K |
| 2026-09-04 | CHF 3,13 | +%1,62 | CHF 3,11 | CHF 3,13 | CHF 3,07 | 92,48K |
| 2026-09-03 | CHF 3,09 | -%0,96 | CHF 3,13 | CHF 3,13 | CHF 3,07 | 113,83K |
| 2026-09-02 | CHF 3,12 | +%1,47 | CHF 3,08 | CHF 3,15 | CHF 3,04 | 203,12K |
| 2026-09-01 | CHF 3,07 | +%0,49 | CHF 3,04 | CHF 3,10 | CHF 3,03 | 234,60K |
| 2026-08-31 | CHF 3,06 | -%2,71 | CHF 3,14 | CHF 3,15 | CHF 3,05 | 181,27K |
| 2026-08-28 | CHF 3,14 | +%0,32 | CHF 3,13 | CHF 3,23 | CHF 3,10 | 473,28K |
| 2026-08-27 | CHF 3,13 | +%2,45 | CHF 3,09 | CHF 3,13 | CHF 3,05 | 466,23K |
| 2026-08-26 | CHF 3,06 | +%3,04 | CHF 2,97 | CHF 3,10 | CHF 2,96 | 361,04K |
| 2026-08-25 | CHF 2,96 | +%4,22 | CHF 2,87 | CHF 2,97 | CHF 2,87 | 239,92K |
| 2026-08-24 | CHF 2,85 | -%0,70 | CHF 2,86 | CHF 2,89 | CHF 2,83 | 416,45K |
| 2026-08-21 | CHF 2,87 | -%1,38 | CHF 2,90 | CHF 2,93 | CHF 2,85 | 714,10K |
| 2026-08-20 | CHF 2,90 | -%4,28 | CHF 3,04 | CHF 3,05 | CHF 2,90 | 669,30K |
| 2026-08-19 | CHF 3,04 | -%1,14 | CHF 3,07 | CHF 3,08 | CHF 3,02 | 348,89K |
| 2026-08-18 | CHF 3,07 | -%4,66 | CHF 3,17 | CHF 3,18 | CHF 2,99 | 482,71K |
| 2026-08-17 | CHF 3,22 | -%1,08 | CHF 3,28 | CHF 3,35 | CHF 3,17 | 350,14K |
| 2026-08-14 | CHF 3,26 | +%0,46 | CHF 3,20 | CHF 3,30 | CHF 3,20 | 261,16K |
| 2026-08-13 | CHF 3,24 | +%3,85 | CHF 3,12 | CHF 3,24 | CHF 3,11 | 383,70K |
| 2026-08-12 | CHF 3,12 | +%1,79 | CHF 3,03 | CHF 3,15 | CHF 3,03 | 226,72K |
| 2026-08-11 | CHF 3,07 | -%0,65 | CHF 3,10 | CHF 3,11 | CHF 2,99 | 476,64K |
| 2026-08-10 | CHF 3,09 | -%3,14 | CHF 3,15 | CHF 3,19 | CHF 3,03 | 389,64K |
| 2026-08-07 | CHF 3,18 | +%0,31 | CHF 3,17 | CHF 3,21 | CHF 3,09 | 533,77K |
| 2026-08-06 | CHF 3,17 | -%0,47 | CHF 3,19 | CHF 3,24 | CHF 3,15 | 167,83K |
| 2026-08-05 | CHF 3,19 | -%1,85 | CHF 3,26 | CHF 3,34 | CHF 3,19 | 296,76K |
| 2026-08-04 | CHF 3,25 | +%6,04 | CHF 3,08 | CHF 3,26 | CHF 3,08 | 508,17K |
| 2026-08-03 | CHF 3,07 | +%0,82 | CHF 3,05 | CHF 3,13 | CHF 3,05 | 230,71K |
| 2026-07-31 | CHF 3,04 | +%0,66 | CHF 3,08 | CHF 3,09 | CHF 3,02 | 236,12K |
| 2026-07-30 | CHF 3,02 | -%0,66 | CHF 3,02 | CHF 3,08 | CHF 3,01 | 189,74K |
| 2026-07-29 | CHF 3,04 | -%0,33 | CHF 3,05 | CHF 3,07 | CHF 3,02 | 237,86K |
| 2026-07-28 | CHF 3,05 | +%4,63 | CHF 2,90 | CHF 3,07 | CHF 2,89 | 316,84K |
| 2026-07-27 | CHF 2,91 | +%0,17 | CHF 2,94 | CHF 2,97 | CHF 2,89 | 78,60K |
| 2026-07-24 | CHF 2,91 | +%0,34 | CHF 2,90 | CHF 2,96 | CHF 2,89 | 139,05K |
| 2026-07-23 | CHF 2,90 | +%2,11 | CHF 2,83 | CHF 2,93 | CHF 2,83 | 308,16K |
| 2026-07-22 | CHF 2,84 | -%1,73 | CHF 2,90 | CHF 2,90 | CHF 2,78 | 778,59K |
| 2026-07-21 | CHF 2,89 | -%3,02 | CHF 3,00 | CHF 3,03 | CHF 2,88 | 645,06K |
| 2026-07-20 | CHF 2,98 | -%3,25 | CHF 3,13 | CHF 3,13 | CHF 2,92 | 481,53K |
| 2026-07-17 | CHF 3,08 | -%5,23 | CHF 3,16 | CHF 3,22 | CHF 3,01 | 515,52K |
| 2026-07-16 | CHF 3,25 | +%1,88 | CHF 3,19 | CHF 3,25 | CHF 3,13 | 170,64K |
| 2026-07-15 | CHF 3,19 | +%3,74 | CHF 3,12 | CHF 3,22 | CHF 3,08 | 292,76K |
| 2026-07-14 | CHF 3,08 | -%0,16 | CHF 3,08 | CHF 3,12 | CHF 3,06 | 124,88K |
| 2026-07-13 | CHF 3,08 | +%0,82 | CHF 3,05 | CHF 3,10 | CHF 3,04 | 98,86K |
| 2026-07-10 | CHF 3,06 | -%0,97 | CHF 3,07 | CHF 3,11 | CHF 3,05 | 119,30K |
| 2026-07-09 | CHF 3,09 | +%3,18 | CHF 3,02 | CHF 3,10 | CHF 3,01 | 141,31K |
| 2026-07-08 | CHF 2,99 | -%1,32 | CHF 3,10 | CHF 3,10 | CHF 2,97 | 222,39K |
| 2026-07-07 | CHF 3,03 | -%1,46 | CHF 3,07 | CHF 3,14 | CHF 3,03 | 142,89K |
| 2026-07-06 | CHF 3,08 | -%0,65 | CHF 3,10 | CHF 3,13 | CHF 3,06 | 159,71K |
| 2026-07-03 | CHF 3,10 | +%2,15 | CHF 3,01 | CHF 3,10 | CHF 3,01 | 116,86K |
| 2026-07-02 | CHF 3,03 | +%1,34 | CHF 3,00 | CHF 3,05 | CHF 2,96 | 221,44K |
| 2026-07-01 | CHF 2,99 | +%0,67 | CHF 3,00 | CHF 3,01 | CHF 2,94 | 277,33K |
| 2026-06-30 | CHF 2,97 | +%0,17 | CHF 2,98 | CHF 3,02 | CHF 2,96 | 183,17K |
| 2026-06-29 | CHF 2,96 | -%1,33 | CHF 3,01 | CHF 3,02 | CHF 2,95 | 198,72K |
| 2026-06-26 | CHF 3,01 | -%1,96 | CHF 3,06 | CHF 3,07 | CHF 2,98 | 234,89K |
| 2026-06-25 | CHF 3,07 | %0,00 | CHF 3,06 | CHF 3,11 | CHF 3,02 | 102,98K |
| 2026-06-24 | CHF 3,07 | +%0,16 | CHF 3,07 | CHF 3,13 | CHF 3,02 | 267,79K |
| 2026-06-23 | CHF 3,06 | -%4,52 | CHF 3,23 | CHF 3,23 | CHF 3,05 | 325,02K |
| 2026-06-22 | CHF 3,20 | -%0,16 | CHF 3,20 | CHF 3,23 | CHF 3,16 | 90,07K |
| 2026-06-19 | CHF 3,21 | -%2,13 | CHF 3,27 | CHF 3,30 | CHF 3,20 | 188,44K |
| 2026-06-18 | CHF 3,28 | +%1,23 | CHF 3,25 | CHF 3,28 | CHF 3,19 | 162,56K |
| 2026-06-17 | CHF 3,24 | +%0,78 | CHF 3,24 | CHF 3,26 | CHF 3,18 | 94,45K |
| 2026-06-16 | CHF 3,21 | +%1,58 | CHF 3,18 | CHF 3,26 | CHF 3,18 | 110,60K |
| 2026-06-15 | CHF 3,16 | -%2,31 | CHF 3,24 | CHF 3,36 | CHF 3,16 | 257,15K |
| 2026-06-12 | CHF 3,24 | +%2,37 | CHF 3,14 | CHF 3,31 | CHF 3,14 | 199,11K |
| 2026-06-11 | CHF 3,16 | -%0,94 | CHF 3,15 | CHF 3,20 | CHF 3,14 | 128,40K |
| 2026-06-10 | CHF 3,19 | +%1,43 | CHF 3,15 | CHF 3,25 | CHF 3,13 | 192,75K |
| 2026-06-09 | CHF 3,15 | -%1,10 | CHF 3,18 | CHF 3,19 | CHF 3,15 | 161,23K |
| 2026-06-08 | CHF 3,18 | -%0,93 | CHF 3,19 | CHF 3,22 | CHF 3,15 | 116,21K |
| 2026-06-05 | CHF 3,21 | -%1,23 | CHF 3,22 | CHF 3,30 | CHF 3,21 | 124,47K |
| 2026-06-04 | CHF 3,26 | +%0,15 | CHF 3,23 | CHF 3,29 | CHF 3,19 | 217,76K |
| 2026-06-03 | CHF 3,25 | -%0,91 | CHF 3,28 | CHF 3,37 | CHF 3,23 | 243,66K |
| 2026-06-02 | CHF 3,28 | +%1,39 | CHF 3,24 | CHF 3,30 | CHF 3,23 | 118,48K |
| 2026-06-01 | CHF 3,23 | -%2,27 | CHF 3,31 | CHF 3,37 | CHF 3,23 | 226,31K |
| 2026-05-29 | CHF 3,31 | +%0,46 | CHF 3,36 | CHF 3,38 | CHF 3,30 | 237,20K |