Schindler Holding Ltd. SCHN
SIX · İsviçre · Üretici İmalatı
CHF 250,50-4,50 (-%1,76)
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 250,50 | -%1,76 | CHF 254,50 | CHF 255,00 | CHF 250,50 | 43,22K |
| 2026-09-30 | CHF 255,00 | -%0,97 | CHF 259,00 | CHF 259,50 | CHF 254,00 | 30,73K |
| 2026-09-29 | CHF 257,50 | +%0,19 | CHF 257,00 | CHF 259,50 | CHF 256,50 | 21,30K |
| 2026-09-28 | CHF 257,00 | %0,00 | CHF 257,00 | CHF 259,00 | CHF 257,00 | 18,29K |
| 2026-09-25 | CHF 257,00 | +%1,78 | CHF 254,50 | CHF 258,50 | CHF 254,50 | 26,66K |
| 2026-09-24 | CHF 252,50 | -%1,37 | CHF 255,00 | CHF 257,00 | CHF 251,50 | 34,79K |
| 2026-09-23 | CHF 256,00 | -%0,39 | CHF 259,00 | CHF 259,00 | CHF 254,00 | 23,88K |
| 2026-09-22 | CHF 257,00 | +%1,58 | CHF 251,50 | CHF 258,00 | CHF 251,50 | 23,51K |
| 2026-09-21 | CHF 253,00 | +%2,22 | CHF 248,00 | CHF 253,00 | CHF 248,00 | 35,55K |
| 2026-09-18 | CHF 247,50 | -%1,39 | CHF 250,00 | CHF 251,00 | CHF 247,50 | 98,58K |
| 2026-09-17 | CHF 251,00 | +%0,80 | CHF 249,50 | CHF 252,50 | CHF 249,50 | 28,19K |
| 2026-09-16 | CHF 249,00 | +%0,20 | CHF 250,00 | CHF 250,00 | CHF 248,00 | 25,28K |
| 2026-09-15 | CHF 248,50 | +%0,40 | CHF 246,00 | CHF 249,50 | CHF 246,00 | 29,46K |
| 2026-09-14 | CHF 247,50 | +%0,20 | CHF 246,00 | CHF 248,00 | CHF 245,00 | 18,74K |
| 2026-09-11 | CHF 247,00 | +%0,61 | CHF 245,50 | CHF 248,50 | CHF 245,50 | 26,93K |
| 2026-09-10 | CHF 245,50 | -%0,20 | CHF 246,00 | CHF 248,00 | CHF 245,50 | 22,77K |
| 2026-09-09 | CHF 246,00 | -%1,60 | CHF 247,00 | CHF 250,00 | CHF 245,00 | 42,39K |
| 2026-09-08 | CHF 250,00 | +%0,20 | CHF 248,00 | CHF 253,00 | CHF 248,00 | 34,46K |
| 2026-09-07 | CHF 249,50 | -%2,35 | CHF 247,00 | CHF 252,50 | CHF 247,00 | 33,30K |
| 2026-09-04 | CHF 255,50 | %0,00 | CHF 254,50 | CHF 257,00 | CHF 254,50 | 21,22K |
| 2026-09-03 | CHF 255,50 | +%0,79 | CHF 254,50 | CHF 255,50 | CHF 252,50 | 22,35K |
| 2026-09-02 | CHF 253,50 | -%0,59 | CHF 253,00 | CHF 256,00 | CHF 253,00 | 24,94K |
| 2026-09-01 | CHF 255,00 | -%0,78 | CHF 257,50 | CHF 257,50 | CHF 253,00 | 30,44K |
| 2026-08-31 | CHF 257,00 | -%0,19 | CHF 258,00 | CHF 259,00 | CHF 256,50 | 51,70K |
| 2026-08-28 | CHF 257,50 | -%0,39 | CHF 259,00 | CHF 260,50 | CHF 257,00 | 25,29K |
| 2026-08-27 | CHF 258,50 | +%0,19 | CHF 260,00 | CHF 260,00 | CHF 257,00 | 28,53K |
| 2026-08-26 | CHF 258,00 | +%0,19 | CHF 258,00 | CHF 260,50 | CHF 258,00 | 44,15K |
| 2026-08-25 | CHF 257,50 | +%0,78 | CHF 255,50 | CHF 259,50 | CHF 255,50 | 23,62K |
| 2026-08-24 | CHF 255,50 | +%0,20 | CHF 254,00 | CHF 257,00 | CHF 254,00 | 18,90K |
| 2026-08-21 | CHF 255,00 | +%0,79 | CHF 252,00 | CHF 255,50 | CHF 250,00 | 23,09K |
| 2026-08-20 | CHF 253,00 | +%1,40 | CHF 250,00 | CHF 253,00 | CHF 249,50 | 36,38K |
| 2026-08-19 | CHF 249,50 | +%0,40 | CHF 248,50 | CHF 250,00 | CHF 248,00 | 24,94K |
| 2026-08-18 | CHF 248,50 | -%1,00 | CHF 250,00 | CHF 250,00 | CHF 248,00 | 30,80K |
| 2026-08-17 | CHF 251,00 | -%0,40 | CHF 251,50 | CHF 253,00 | CHF 250,00 | 21,63K |
| 2026-08-14 | CHF 252,00 | %0,00 | CHF 253,00 | CHF 254,00 | CHF 251,50 | 26,81K |
| 2026-08-13 | CHF 252,00 | -%0,20 | CHF 253,00 | CHF 254,50 | CHF 252,00 | 34,52K |
| 2026-08-12 | CHF 252,50 | -%0,59 | CHF 255,50 | CHF 255,50 | CHF 252,50 | 33,70K |
| 2026-08-11 | CHF 254,00 | -%0,78 | CHF 255,50 | CHF 256,50 | CHF 253,50 | 27,01K |
| 2026-08-10 | CHF 256,00 | -%0,97 | CHF 257,50 | CHF 259,00 | CHF 256,00 | 31,53K |
| 2026-08-07 | CHF 258,50 | +%0,39 | CHF 255,00 | CHF 260,50 | CHF 255,00 | 19,42K |
| 2026-08-06 | CHF 257,50 | +%0,59 | CHF 258,00 | CHF 258,00 | CHF 256,00 | 20,67K |
| 2026-08-05 | CHF 256,00 | +%1,59 | CHF 253,00 | CHF 256,00 | CHF 253,00 | 32,28K |
| 2026-08-04 | CHF 252,00 | +%0,20 | CHF 251,00 | CHF 255,00 | CHF 251,00 | 25,39K |
| 2026-08-03 | CHF 251,50 | +%1,62 | CHF 247,50 | CHF 252,50 | CHF 247,50 | 22,82K |
| 2026-07-31 | CHF 247,50 | +%1,23 | CHF 248,00 | CHF 248,50 | CHF 246,50 | 27,86K |
| 2026-07-30 | CHF 244,50 | -%2,40 | CHF 250,00 | CHF 251,00 | CHF 244,50 | 31,16K |
| 2026-07-29 | CHF 250,50 | -%0,99 | CHF 253,50 | CHF 254,00 | CHF 250,50 | 21,84K |
| 2026-07-28 | CHF 253,00 | +%2,43 | CHF 249,50 | CHF 254,00 | CHF 248,00 | 32,37K |
| 2026-07-27 | CHF 247,00 | +%1,65 | CHF 245,00 | CHF 247,50 | CHF 243,50 | 29,34K |
| 2026-07-24 | CHF 243,00 | +%0,62 | CHF 242,00 | CHF 244,00 | CHF 242,00 | 26,03K |
| 2026-07-23 | CHF 241,50 | +%0,21 | CHF 240,50 | CHF 244,00 | CHF 240,00 | 30,92K |
| 2026-07-22 | CHF 241,00 | -%1,23 | CHF 244,00 | CHF 244,00 | CHF 238,00 | 56,46K |
| 2026-07-21 | CHF 244,00 | -%6,15 | CHF 252,00 | CHF 252,00 | CHF 241,00 | 102,11K |
| 2026-07-20 | CHF 260,00 | -%0,38 | CHF 260,50 | CHF 262,50 | CHF 260,00 | 27,53K |
| 2026-07-17 | CHF 261,00 | +%0,38 | CHF 260,00 | CHF 263,00 | CHF 260,00 | 19,71K |
| 2026-07-16 | CHF 260,00 | +%1,36 | CHF 257,00 | CHF 260,00 | CHF 255,00 | 21,71K |
| 2026-07-15 | CHF 256,50 | %0,00 | CHF 255,50 | CHF 257,00 | CHF 254,00 | 33,50K |
| 2026-07-14 | CHF 256,50 | +%0,39 | CHF 254,00 | CHF 258,00 | CHF 253,50 | 21,87K |
| 2026-07-13 | CHF 255,50 | %0,00 | CHF 253,00 | CHF 257,00 | CHF 253,00 | 17,94K |
| 2026-07-10 | CHF 255,50 | +%0,59 | CHF 254,00 | CHF 256,00 | CHF 253,00 | 27,63K |
| 2026-07-09 | CHF 254,00 | -%0,20 | CHF 257,00 | CHF 257,00 | CHF 253,00 | 36,29K |
| 2026-07-08 | CHF 254,50 | -%1,36 | CHF 255,00 | CHF 257,50 | CHF 254,00 | 35,22K |
| 2026-07-07 | CHF 258,00 | -%1,34 | CHF 261,50 | CHF 263,50 | CHF 258,00 | 26,22K |
| 2026-07-06 | CHF 261,50 | -%0,19 | CHF 262,50 | CHF 264,50 | CHF 261,00 | 18,59K |
| 2026-07-03 | CHF 262,00 | +%1,16 | CHF 259,50 | CHF 264,00 | CHF 259,50 | 22,44K |
| 2026-07-02 | CHF 259,00 | -%0,38 | CHF 260,50 | CHF 262,00 | CHF 257,50 | 33,44K |
| 2026-07-01 | CHF 260,00 | +%1,17 | CHF 256,50 | CHF 260,00 | CHF 256,50 | 31,08K |
| 2026-06-30 | CHF 257,00 | %0,00 | CHF 257,00 | CHF 259,50 | CHF 256,50 | 27,85K |
| 2026-06-29 | CHF 257,00 | -%0,19 | CHF 256,50 | CHF 258,00 | CHF 255,50 | 18,23K |
| 2026-06-26 | CHF 257,50 | -%1,15 | CHF 262,50 | CHF 262,50 | CHF 257,50 | 33,43K |
| 2026-06-25 | CHF 260,50 | +%0,77 | CHF 259,00 | CHF 262,50 | CHF 257,00 | 29,17K |
| 2026-06-24 | CHF 258,50 | +%0,39 | CHF 255,50 | CHF 259,50 | CHF 255,50 | 26,89K |
| 2026-06-23 | CHF 257,50 | -%1,34 | CHF 265,00 | CHF 265,00 | CHF 257,50 | 28,77K |
| 2026-06-22 | CHF 261,00 | +%0,19 | CHF 260,00 | CHF 261,00 | CHF 257,50 | 26,95K |
| 2026-06-19 | CHF 260,50 | -%0,19 | CHF 260,00 | CHF 262,00 | CHF 259,50 | 86,62K |
| 2026-06-18 | CHF 261,00 | +%1,16 | CHF 260,50 | CHF 262,00 | CHF 256,50 | 34,92K |
| 2026-06-17 | CHF 258,00 | +%0,19 | CHF 257,00 | CHF 258,00 | CHF 256,50 | 17,89K |
| 2026-06-16 | CHF 257,50 | +%1,78 | CHF 255,00 | CHF 257,50 | CHF 253,50 | 23,81K |
| 2026-06-15 | CHF 253,00 | +%0,80 | CHF 252,50 | CHF 255,50 | CHF 252,00 | 44,46K |
| 2026-06-12 | CHF 251,00 | +%0,60 | CHF 247,50 | CHF 254,00 | CHF 247,50 | 20,93K |
| 2026-06-11 | CHF 249,50 | -%0,80 | CHF 249,50 | CHF 251,00 | CHF 249,50 | 17,85K |
| 2026-06-10 | CHF 251,50 | -%0,40 | CHF 255,00 | CHF 256,50 | CHF 250,50 | 19,71K |
| 2026-06-09 | CHF 252,50 | -%0,59 | CHF 254,00 | CHF 254,50 | CHF 252,00 | 26,55K |
| 2026-06-08 | CHF 254,00 | -%0,59 | CHF 254,00 | CHF 255,50 | CHF 253,00 | 20,20K |
| 2026-06-05 | CHF 255,50 | %0,00 | CHF 255,50 | CHF 257,00 | CHF 255,00 | 15,15K |
| 2026-06-04 | CHF 255,50 | +%1,19 | CHF 252,50 | CHF 256,00 | CHF 252,50 | 34,45K |
| 2026-06-03 | CHF 252,50 | %0,00 | CHF 253,00 | CHF 254,50 | CHF 252,00 | 16,35K |
| 2026-06-02 | CHF 252,50 | +%0,20 | CHF 253,50 | CHF 253,50 | CHF 251,50 | 20,15K |
| 2026-06-01 | CHF 252,00 | -%1,75 | CHF 252,50 | CHF 257,00 | CHF 250,00 | 33,56K |
| 2026-05-29 | CHF 256,50 | +%2,40 | CHF 251,50 | CHF 256,50 | CHF 250,00 | 275,84K |