Schindler Holding Ltd. Pref SCHP
SIX · İsviçre · Üretici İmalatı
CHF 255,80-4,80 (-%1,84)
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 255,80 | -%1,84 | CHF 259,80 | CHF 260,00 | CHF 255,80 | 122,16K |
| 2026-09-30 | CHF 260,60 | -%1,29 | CHF 264,80 | CHF 265,80 | CHF 259,80 | 102,64K |
| 2026-09-29 | CHF 264,00 | +%0,23 | CHF 264,00 | CHF 266,60 | CHF 263,20 | 87,43K |
| 2026-09-28 | CHF 263,40 | +%0,23 | CHF 263,80 | CHF 265,80 | CHF 263,40 | 88,93K |
| 2026-09-25 | CHF 262,80 | +%1,86 | CHF 259,80 | CHF 264,20 | CHF 259,00 | 79,28K |
| 2026-09-24 | CHF 258,00 | -%1,30 | CHF 261,80 | CHF 262,80 | CHF 256,80 | 118,26K |
| 2026-09-23 | CHF 261,40 | -%0,46 | CHF 262,80 | CHF 263,20 | CHF 259,20 | 73,00K |
| 2026-09-22 | CHF 262,60 | +%1,63 | CHF 258,20 | CHF 264,00 | CHF 257,80 | 67,70K |
| 2026-09-21 | CHF 258,40 | +%2,46 | CHF 253,60 | CHF 258,40 | CHF 253,00 | 99,98K |
| 2026-09-18 | CHF 252,20 | -%1,18 | CHF 254,20 | CHF 255,60 | CHF 252,20 | 261,80K |
| 2026-09-17 | CHF 255,20 | +%0,63 | CHF 254,80 | CHF 256,80 | CHF 254,20 | 114,04K |
| 2026-09-16 | CHF 253,60 | +%0,24 | CHF 253,80 | CHF 255,00 | CHF 252,80 | 93,47K |
| 2026-09-15 | CHF 253,00 | +%0,32 | CHF 251,20 | CHF 253,80 | CHF 250,60 | 97,54K |
| 2026-09-14 | CHF 252,20 | +%0,40 | CHF 250,40 | CHF 252,80 | CHF 249,60 | 82,92K |
| 2026-09-11 | CHF 251,20 | +%0,24 | CHF 250,80 | CHF 252,40 | CHF 250,00 | 65,25K |
| 2026-09-10 | CHF 250,60 | -%0,24 | CHF 251,20 | CHF 252,60 | CHF 250,20 | 87,14K |
| 2026-09-09 | CHF 251,20 | -%0,95 | CHF 251,60 | CHF 257,40 | CHF 250,40 | 117,22K |
| 2026-09-08 | CHF 253,60 | %0,00 | CHF 254,40 | CHF 257,40 | CHF 253,60 | 95,74K |
| 2026-09-07 | CHF 253,60 | -%2,69 | CHF 252,20 | CHF 257,00 | CHF 251,40 | 121,44K |
| 2026-09-04 | CHF 260,60 | %0,00 | CHF 260,60 | CHF 262,40 | CHF 260,00 | 94,64K |
| 2026-09-03 | CHF 260,60 | +%0,93 | CHF 258,80 | CHF 261,80 | CHF 257,60 | 62,68K |
| 2026-09-02 | CHF 258,20 | -%1,45 | CHF 260,40 | CHF 261,60 | CHF 258,20 | 78,14K |
| 2026-09-01 | CHF 262,00 | -%0,38 | CHF 262,40 | CHF 263,80 | CHF 258,80 | 98,36K |
| 2026-08-31 | CHF 263,00 | -%0,45 | CHF 264,40 | CHF 264,80 | CHF 262,60 | 141,27K |
| 2026-08-28 | CHF 264,20 | -%0,60 | CHF 267,00 | CHF 267,40 | CHF 263,60 | 71,74K |
| 2026-08-27 | CHF 265,80 | -%0,23 | CHF 265,20 | CHF 267,00 | CHF 264,20 | 78,95K |
| 2026-08-26 | CHF 266,40 | +%0,60 | CHF 265,00 | CHF 268,00 | CHF 264,60 | 96,09K |
| 2026-08-25 | CHF 264,80 | +%0,99 | CHF 263,00 | CHF 265,40 | CHF 262,80 | 89,81K |
| 2026-08-24 | CHF 262,20 | +%0,46 | CHF 262,20 | CHF 263,40 | CHF 261,00 | 75,65K |
| 2026-08-21 | CHF 261,00 | +%1,32 | CHF 257,80 | CHF 261,20 | CHF 256,80 | 78,45K |
| 2026-08-20 | CHF 257,60 | +%1,34 | CHF 254,00 | CHF 257,80 | CHF 253,80 | 85,36K |
| 2026-08-19 | CHF 254,20 | %0,00 | CHF 253,80 | CHF 255,40 | CHF 253,80 | 147,77K |
| 2026-08-18 | CHF 254,20 | -%1,01 | CHF 256,20 | CHF 256,60 | CHF 254,20 | 88,38K |
| 2026-08-17 | CHF 256,80 | -%0,70 | CHF 257,60 | CHF 259,20 | CHF 256,60 | 74,47K |
| 2026-08-14 | CHF 258,60 | -%0,46 | CHF 260,80 | CHF 261,40 | CHF 258,00 | 122,28K |
| 2026-08-13 | CHF 259,80 | -%0,54 | CHF 260,20 | CHF 262,00 | CHF 259,80 | 86,06K |
| 2026-08-12 | CHF 261,20 | -%0,31 | CHF 262,20 | CHF 262,60 | CHF 260,00 | 67,49K |
| 2026-08-11 | CHF 262,00 | -%0,46 | CHF 262,40 | CHF 264,60 | CHF 261,80 | 65,76K |
| 2026-08-10 | CHF 263,20 | -%0,90 | CHF 265,40 | CHF 265,60 | CHF 263,00 | 78,08K |
| 2026-08-07 | CHF 265,60 | +%0,38 | CHF 264,40 | CHF 267,60 | CHF 263,40 | 63,74K |
| 2026-08-06 | CHF 264,60 | +%1,15 | CHF 261,80 | CHF 264,60 | CHF 261,60 | 89,81K |
| 2026-08-05 | CHF 261,60 | +%0,54 | CHF 263,00 | CHF 263,20 | CHF 260,80 | 97,18K |
| 2026-08-04 | CHF 260,20 | +%0,39 | CHF 260,00 | CHF 262,60 | CHF 259,20 | 88,71K |
| 2026-08-03 | CHF 259,20 | +%1,81 | CHF 255,20 | CHF 259,40 | CHF 254,80 | 70,80K |
| 2026-07-31 | CHF 254,60 | +%0,47 | CHF 253,60 | CHF 255,60 | CHF 253,60 | 97,05K |
| 2026-07-30 | CHF 253,40 | -%1,78 | CHF 258,00 | CHF 259,20 | CHF 253,40 | 112,82K |
| 2026-07-29 | CHF 258,00 | -%1,23 | CHF 261,60 | CHF 262,20 | CHF 258,00 | 73,03K |
| 2026-07-28 | CHF 261,20 | +%2,92 | CHF 255,00 | CHF 262,20 | CHF 255,00 | 102,43K |
| 2026-07-27 | CHF 253,80 | +%0,79 | CHF 253,80 | CHF 255,80 | CHF 253,00 | 124,59K |
| 2026-07-24 | CHF 251,80 | +%0,72 | CHF 251,40 | CHF 253,40 | CHF 249,80 | 124,50K |
| 2026-07-23 | CHF 250,00 | +%0,48 | CHF 249,60 | CHF 253,20 | CHF 248,20 | 130,39K |
| 2026-07-22 | CHF 248,80 | -%2,43 | CHF 254,80 | CHF 254,80 | CHF 246,60 | 202,73K |
| 2026-07-21 | CHF 255,00 | -%5,42 | CHF 258,20 | CHF 260,00 | CHF 251,80 | 340,87K |
| 2026-07-20 | CHF 269,60 | -%0,22 | CHF 269,20 | CHF 271,80 | CHF 269,00 | 104,82K |
| 2026-07-17 | CHF 270,20 | +%0,37 | CHF 269,60 | CHF 272,00 | CHF 269,40 | 89,92K |
| 2026-07-16 | CHF 269,20 | +%2,12 | CHF 265,00 | CHF 269,20 | CHF 263,20 | 107,06K |
| 2026-07-15 | CHF 263,60 | -%0,68 | CHF 265,00 | CHF 265,20 | CHF 262,20 | 89,58K |
| 2026-07-14 | CHF 265,40 | +%0,68 | CHF 262,40 | CHF 267,00 | CHF 262,20 | 70,04K |
| 2026-07-13 | CHF 263,60 | -%0,15 | CHF 262,20 | CHF 265,20 | CHF 262,00 | 63,19K |
| 2026-07-10 | CHF 264,00 | +%0,69 | CHF 262,60 | CHF 264,00 | CHF 261,80 | 93,60K |
| 2026-07-09 | CHF 262,20 | -%0,46 | CHF 263,40 | CHF 265,00 | CHF 262,20 | 113,68K |
| 2026-07-08 | CHF 263,40 | -%1,50 | CHF 266,20 | CHF 267,20 | CHF 263,40 | 107,13K |
| 2026-07-07 | CHF 267,40 | -%1,11 | CHF 271,00 | CHF 271,80 | CHF 267,00 | 87,59K |
| 2026-07-06 | CHF 270,40 | -%0,37 | CHF 271,20 | CHF 273,00 | CHF 269,60 | 59,31K |
| 2026-07-03 | CHF 271,40 | +%1,12 | CHF 270,80 | CHF 272,20 | CHF 269,20 | 63,02K |
| 2026-07-02 | CHF 268,40 | +%0,22 | CHF 267,80 | CHF 270,80 | CHF 267,20 | 95,69K |
| 2026-07-01 | CHF 267,80 | -%0,07 | CHF 268,00 | CHF 269,20 | CHF 266,80 | 121,52K |
| 2026-06-30 | CHF 268,00 | +%0,37 | CHF 267,20 | CHF 268,80 | CHF 266,20 | 114,75K |
| 2026-06-29 | CHF 267,00 | -%0,30 | CHF 267,80 | CHF 267,80 | CHF 265,20 | 78,70K |
| 2026-06-26 | CHF 267,80 | -%0,37 | CHF 270,20 | CHF 270,40 | CHF 267,60 | 84,83K |
| 2026-06-25 | CHF 268,80 | +%0,90 | CHF 266,60 | CHF 271,00 | CHF 264,60 | 118,33K |
| 2026-06-24 | CHF 266,40 | %0,00 | CHF 265,00 | CHF 267,60 | CHF 264,40 | 113,13K |
| 2026-06-23 | CHF 266,40 | -%0,89 | CHF 266,80 | CHF 269,00 | CHF 266,00 | 91,86K |
| 2026-06-22 | CHF 268,80 | -%0,15 | CHF 268,20 | CHF 269,80 | CHF 265,80 | 81,48K |
| 2026-06-19 | CHF 269,20 | %0,00 | CHF 268,80 | CHF 270,40 | CHF 268,40 | 186,42K |
| 2026-06-18 | CHF 269,20 | +%0,37 | CHF 271,40 | CHF 272,80 | CHF 266,20 | 125,77K |
| 2026-06-17 | CHF 268,20 | -%0,07 | CHF 267,40 | CHF 269,60 | CHF 267,40 | 137,11K |
| 2026-06-16 | CHF 268,40 | +%1,36 | CHF 266,00 | CHF 268,60 | CHF 265,80 | 82,02K |
| 2026-06-15 | CHF 264,80 | +%0,84 | CHF 264,80 | CHF 267,00 | CHF 264,20 | 100,79K |
| 2026-06-12 | CHF 262,60 | +%0,77 | CHF 260,60 | CHF 264,80 | CHF 260,60 | 163,88K |
| 2026-06-11 | CHF 260,60 | -%0,99 | CHF 261,20 | CHF 262,60 | CHF 260,60 | 86,33K |
| 2026-06-10 | CHF 263,20 | %0,00 | CHF 268,00 | CHF 268,00 | CHF 262,20 | 83,97K |
| 2026-06-09 | CHF 263,20 | -%0,75 | CHF 263,80 | CHF 265,00 | CHF 262,80 | 111,27K |
| 2026-06-08 | CHF 265,20 | +%0,08 | CHF 263,80 | CHF 266,00 | CHF 263,20 | 109,82K |
| 2026-06-05 | CHF 265,00 | +%0,45 | CHF 266,00 | CHF 267,20 | CHF 264,40 | 77,38K |
| 2026-06-04 | CHF 263,80 | +%1,23 | CHF 261,40 | CHF 265,00 | CHF 260,80 | 116,73K |
| 2026-06-03 | CHF 260,60 | -%0,08 | CHF 260,80 | CHF 262,40 | CHF 259,80 | 96,34K |
| 2026-06-02 | CHF 260,80 | -%0,15 | CHF 262,20 | CHF 262,40 | CHF 260,00 | 99,27K |
| 2026-06-01 | CHF 261,20 | -%1,06 | CHF 262,00 | CHF 263,20 | CHF 258,60 | 206,77K |
| 2026-05-29 | CHF 264,00 | +%1,85 | CHF 259,80 | CHF 264,00 | CHF 259,60 | 331,43K |