Schindler Holding Ltd. TEMP SCHPE
SIX · İsviçre · Üretici İmalatı
CHF 257,80+0,20 (+%0,08)
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 257,80 | +%0,08 | CHF 259,60 | CHF 260,40 | CHF 257,80 | 1,00K |
| 2026-09-30 | CHF 257,60 | %0,00 | CHF 257,60 | CHF 257,60 | CHF 257,60 | 0 |
| 2026-09-29 | CHF 257,60 | %0,00 | CHF 257,60 | CHF 257,60 | CHF 257,60 | 0 |
| 2026-09-28 | CHF 257,60 | %0,00 | CHF 257,60 | CHF 257,60 | CHF 257,60 | 0 |
| 2026-09-25 | CHF 257,60 | %0,00 | CHF 257,60 | CHF 257,60 | CHF 257,60 | 0 |
| 2026-09-24 | CHF 257,60 | %0,00 | CHF 257,60 | CHF 257,60 | CHF 257,60 | 0 |
| 2026-09-23 | CHF 257,60 | %0,00 | CHF 257,60 | CHF 257,60 | CHF 257,60 | 0 |
| 2026-09-22 | CHF 257,60 | %0,00 | CHF 257,60 | CHF 257,60 | CHF 257,60 | 0 |
| 2026-09-21 | CHF 257,60 | +%1,34 | CHF 254,80 | CHF 257,60 | CHF 253,80 | 6,50K |
| 2026-09-18 | CHF 254,20 | -%0,63 | CHF 255,20 | CHF 255,80 | CHF 253,80 | 3,00K |
| 2026-09-17 | CHF 255,80 | +%0,55 | CHF 255,60 | CHF 257,20 | CHF 255,20 | 1,00K |
| 2026-09-16 | CHF 254,40 | +%0,08 | CHF 254,40 | CHF 255,20 | CHF 254,40 | 1,00K |
| 2026-09-15 | CHF 254,20 | +%0,47 | CHF 252,00 | CHF 254,20 | CHF 250,80 | 8,00K |
| 2026-09-14 | CHF 253,00 | +%0,48 | CHF 251,80 | CHF 253,20 | CHF 250,40 | 4,00K |
| 2026-09-11 | CHF 251,80 | -%0,24 | CHF 252,40 | CHF 253,00 | CHF 250,80 | 7,00K |
| 2026-09-10 | CHF 252,40 | +%0,40 | CHF 252,60 | CHF 253,20 | CHF 250,60 | 10,00K |
| 2026-09-09 | CHF 251,40 | -%1,72 | CHF 253,40 | CHF 255,60 | CHF 251,40 | 23,76K |
| 2026-09-08 | CHF 255,80 | -%0,39 | CHF 255,80 | CHF 258,00 | CHF 254,60 | 8,00K |
| 2026-09-07 | CHF 256,80 | -%1,91 | CHF 253,80 | CHF 257,60 | CHF 252,40 | 23,76K |
| 2026-09-04 | CHF 261,80 | +%0,38 | CHF 261,20 | CHF 263,00 | CHF 260,60 | 1,00K |
| 2026-09-03 | CHF 260,80 | +%0,46 | CHF 259,20 | CHF 261,80 | CHF 258,60 | 6,00K |
| 2026-09-02 | CHF 259,60 | -%0,46 | CHF 261,80 | CHF 262,00 | CHF 259,00 | 5,00K |
| 2026-09-01 | CHF 260,80 | -%1,36 | CHF 263,60 | CHF 263,60 | CHF 259,80 | 10,00K |
| 2026-08-31 | CHF 264,40 | -%0,08 | CHF 264,40 | CHF 265,00 | CHF 263,60 | 1,00K |
| 2026-08-28 | CHF 264,60 | -%1,42 | CHF 268,20 | CHF 268,20 | CHF 264,40 | 1,00K |
| 2026-08-27 | CHF 268,40 | +%0,30 | CHF 266,00 | CHF 268,40 | CHF 265,40 | 1,00K |
| 2026-08-26 | CHF 267,60 | +%0,60 | CHF 266,80 | CHF 268,20 | CHF 266,80 | 1,00K |
| 2026-08-25 | CHF 266,00 | +%0,38 | CHF 266,20 | CHF 266,20 | CHF 264,60 | 1,00K |
| 2026-08-24 | CHF 265,00 | +%0,84 | CHF 263,20 | CHF 265,00 | CHF 263,20 | 1,00K |
| 2026-08-21 | CHF 262,80 | +%1,70 | CHF 259,80 | CHF 262,80 | CHF 259,80 | 2,00K |
| 2026-08-20 | CHF 258,40 | +%0,78 | CHF 257,20 | CHF 258,40 | CHF 256,20 | 5,55K |
| 2026-08-19 | CHF 256,40 | +%0,08 | CHF 256,00 | CHF 256,80 | CHF 255,40 | 23,76K |
| 2026-08-18 | CHF 256,20 | -%1,23 | CHF 255,40 | CHF 257,00 | CHF 255,40 | 1,32K |
| 2026-08-17 | CHF 259,40 | -%0,08 | CHF 259,20 | CHF 260,00 | CHF 258,80 | 1,00K |
| 2026-08-14 | CHF 259,60 | -%0,92 | CHF 262,20 | CHF 262,40 | CHF 259,40 | 5,00K |
| 2026-08-13 | CHF 262,00 | -%0,23 | CHF 263,20 | CHF 263,20 | CHF 262,00 | 7,59K |
| 2026-08-12 | CHF 262,60 | -%1,13 | CHF 262,40 | CHF 264,00 | CHF 261,20 | 8,58K |
| 2026-08-11 | CHF 265,60 | +%0,38 | CHF 264,20 | CHF 265,60 | CHF 263,00 | 4,00K |
| 2026-08-10 | CHF 264,60 | -%1,49 | CHF 266,00 | CHF 266,00 | CHF 264,60 | 936 |
| 2026-08-07 | CHF 268,60 | +%1,28 | CHF 265,00 | CHF 268,60 | CHF 265,00 | 1,00K |
| 2026-08-06 | CHF 265,20 | +%0,76 | CHF 264,40 | CHF 265,60 | CHF 264,40 | 850 |
| 2026-08-05 | CHF 263,20 | +%0,53 | CHF 263,20 | CHF 263,40 | CHF 262,80 | 1,00K |
| 2026-08-04 | CHF 261,80 | +%0,77 | CHF 261,60 | CHF 262,40 | CHF 261,20 | 1,00K |
| 2026-08-03 | CHF 259,80 | +%1,48 | CHF 257,00 | CHF 260,60 | CHF 257,00 | 2,00K |
| 2026-07-31 | CHF 256,00 | %0,00 | CHF 255,80 | CHF 256,40 | CHF 254,80 | 4,25K |
| 2026-07-30 | CHF 256,00 | -%1,69 | CHF 258,60 | CHF 258,60 | CHF 255,80 | 1,00K |
| 2026-07-29 | CHF 260,40 | +%1,48 | CHF 262,00 | CHF 262,00 | CHF 260,40 | 2,00K |
| 2026-07-28 | CHF 256,60 | %0,00 | CHF 256,60 | CHF 256,60 | CHF 256,60 | 0 |
| 2026-07-27 | CHF 256,60 | +%1,10 | CHF 255,60 | CHF 256,60 | CHF 254,60 | 1,00K |
| 2026-07-24 | CHF 253,80 | +%0,40 | CHF 253,00 | CHF 254,40 | CHF 253,00 | 7,48K |
| 2026-07-23 | CHF 252,80 | +%0,32 | CHF 252,20 | CHF 254,80 | CHF 251,60 | 7,63K |
| 2026-07-22 | CHF 252,00 | -%2,55 | CHF 251,80 | CHF 254,20 | CHF 248,20 | 7,60K |
| 2026-07-21 | CHF 258,60 | -%4,72 | CHF 255,80 | CHF 258,80 | CHF 253,80 | 23,03K |
| 2026-07-20 | CHF 271,40 | -%0,15 | CHF 270,60 | CHF 272,00 | CHF 270,60 | 1,00K |
| 2026-07-17 | CHF 271,80 | +%1,27 | CHF 270,80 | CHF 272,20 | CHF 270,80 | 1,00K |
| 2026-07-16 | CHF 268,40 | +%1,13 | CHF 265,40 | CHF 268,60 | CHF 264,20 | 5,00K |
| 2026-07-15 | CHF 265,40 | -%0,97 | CHF 265,00 | CHF 266,00 | CHF 263,00 | 2,00K |
| 2026-07-14 | CHF 268,00 | +%1,06 | CHF 263,60 | CHF 268,00 | CHF 263,60 | 2,00K |
| 2026-07-13 | CHF 265,20 | +%0,38 | CHF 263,80 | CHF 266,20 | CHF 263,20 | 6,00K |
| 2026-07-10 | CHF 264,20 | %0,00 | CHF 264,20 | CHF 264,60 | CHF 263,00 | 6,00K |
| 2026-07-09 | CHF 264,20 | -%0,53 | CHF 265,00 | CHF 265,20 | CHF 263,40 | 5,00K |
| 2026-07-08 | CHF 265,60 | -%1,19 | CHF 267,00 | CHF 267,00 | CHF 264,80 | 5,00K |
| 2026-07-07 | CHF 268,80 | -%0,74 | CHF 272,00 | CHF 272,80 | CHF 268,80 | 5,00K |
| 2026-07-06 | CHF 270,80 | -%0,88 | CHF 273,00 | CHF 273,80 | CHF 270,60 | 5,00K |
| 2026-07-03 | CHF 273,20 | +%0,89 | CHF 271,60 | CHF 273,20 | CHF 270,40 | 4,00K |
| 2026-07-02 | CHF 270,80 | +%0,30 | CHF 269,20 | CHF 271,00 | CHF 269,20 | 2,50K |
| 2026-07-01 | CHF 270,00 | +%0,30 | CHF 268,40 | CHF 270,00 | CHF 268,00 | 4,97K |
| 2026-06-30 | CHF 269,20 | +%0,67 | CHF 268,20 | CHF 269,80 | CHF 267,40 | 4,98K |
| 2026-06-29 | CHF 267,40 | -%0,59 | CHF 267,60 | CHF 268,40 | CHF 266,20 | 4,70K |
| 2026-06-26 | CHF 269,00 | -%0,96 | CHF 271,40 | CHF 271,40 | CHF 268,60 | 3,46K |
| 2026-06-25 | CHF 271,60 | +%1,49 | CHF 268,00 | CHF 272,00 | CHF 265,60 | 4,00K |
| 2026-06-24 | CHF 267,60 | +%0,07 | CHF 267,80 | CHF 268,20 | CHF 265,80 | 3,99K |
| 2026-06-23 | CHF 267,40 | -%0,67 | CHF 267,00 | CHF 268,60 | CHF 267,00 | 5,00K |
| 2026-06-22 | CHF 269,20 | -%0,22 | CHF 267,40 | CHF 269,20 | CHF 267,20 | 4,50K |
| 2026-06-19 | CHF 269,80 | +%3,85 | CHF 269,20 | CHF 270,40 | CHF 269,20 | 3,95K |
| 2026-06-18 | CHF 259,80 | %0,00 | CHF 259,80 | CHF 259,80 | CHF 259,80 | 0 |
| 2026-06-17 | CHF 259,80 | %0,00 | CHF 259,80 | CHF 259,80 | CHF 259,80 | 0 |
| 2026-06-16 | CHF 259,80 | %0,00 | CHF 259,80 | CHF 259,80 | CHF 259,80 | 0 |
| 2026-06-15 | CHF 259,80 | %0,00 | CHF 259,80 | CHF 259,80 | CHF 259,80 | 0 |
| 2026-06-12 | CHF 259,80 | %0,00 | CHF 259,80 | CHF 259,80 | CHF 259,80 | 0 |
| 2026-06-11 | CHF 259,80 | %0,00 | CHF 259,80 | CHF 259,80 | CHF 259,80 | 0 |
| 2026-06-10 | CHF 259,80 | %0,00 | CHF 259,80 | CHF 259,80 | CHF 259,80 | 0 |
| 2026-06-09 | CHF 259,80 | %0,00 | CHF 259,80 | CHF 259,80 | CHF 259,80 | 0 |
| 2026-06-08 | CHF 259,80 | %0,00 | CHF 259,80 | CHF 259,80 | CHF 259,80 | 0 |
| 2026-06-05 | CHF 259,80 | %0,00 | CHF 259,80 | CHF 259,80 | CHF 259,80 | 0 |
| 2026-06-04 | CHF 259,80 | %0,00 | CHF 259,80 | CHF 259,80 | CHF 259,80 | 0 |
| 2026-06-03 | CHF 259,80 | %0,00 | CHF 259,80 | CHF 259,80 | CHF 259,80 | 0 |
| 2026-06-02 | CHF 259,80 | %0,00 | CHF 259,80 | CHF 259,80 | CHF 259,80 | 0 |
| 2026-06-01 | CHF 259,80 | -%1,37 | CHF 259,80 | CHF 260,40 | CHF 259,40 | 23,76K |
| 2026-05-29 | CHF 263,40 | +%1,70 | CHF 260,60 | CHF 264,00 | CHF 260,60 | 5,00K |