Swiss Life Holding AG SLHN
SIX · İsviçre · Finans
CHF 890,80-2,80 (-%0,31)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 890,80 | -%0,31 | CHF 883,00 | CHF 892,20 | CHF 876,00 | 27,13K |
| 2026-09-30 | CHF 893,60 | -%1,69 | CHF 912,00 | CHF 918,40 | CHF 892,80 | 66,67K |
| 2026-09-29 | CHF 909,00 | -%0,79 | CHF 916,00 | CHF 918,80 | CHF 908,60 | 31,89K |
| 2026-09-28 | CHF 916,20 | +%0,04 | CHF 922,00 | CHF 924,00 | CHF 916,20 | 22,51K |
| 2026-09-25 | CHF 915,80 | +%1,40 | CHF 905,00 | CHF 918,20 | CHF 905,00 | 50,61K |
| 2026-09-24 | CHF 903,20 | -%0,22 | CHF 900,00 | CHF 905,60 | CHF 896,80 | 39,71K |
| 2026-09-23 | CHF 905,20 | -%1,18 | CHF 918,60 | CHF 920,80 | CHF 903,00 | 52,72K |
| 2026-09-22 | CHF 916,00 | -%1,65 | CHF 930,60 | CHF 932,60 | CHF 916,00 | 42,75K |
| 2026-09-21 | CHF 931,40 | +%0,78 | CHF 927,00 | CHF 934,60 | CHF 925,20 | 33,83K |
| 2026-09-18 | CHF 924,20 | -%1,22 | CHF 933,00 | CHF 934,00 | CHF 919,60 | 214,45K |
| 2026-09-17 | CHF 935,60 | +%1,45 | CHF 925,20 | CHF 936,20 | CHF 924,20 | 55,45K |
| 2026-09-16 | CHF 922,20 | +%1,05 | CHF 909,20 | CHF 922,20 | CHF 909,20 | 48,53K |
| 2026-09-15 | CHF 912,60 | +%0,02 | CHF 906,60 | CHF 920,00 | CHF 902,40 | 48,91K |
| 2026-09-14 | CHF 912,40 | -%0,04 | CHF 915,00 | CHF 922,40 | CHF 910,40 | 33,26K |
| 2026-09-11 | CHF 912,80 | +%0,64 | CHF 911,00 | CHF 918,40 | CHF 910,80 | 29,75K |
| 2026-09-10 | CHF 907,00 | +%0,02 | CHF 907,00 | CHF 914,60 | CHF 906,40 | 37,73K |
| 2026-09-09 | CHF 906,80 | -%1,86 | CHF 917,60 | CHF 917,60 | CHF 906,80 | 49,33K |
| 2026-09-08 | CHF 924,00 | -%0,94 | CHF 933,60 | CHF 935,80 | CHF 918,60 | 51,38K |
| 2026-09-07 | CHF 932,80 | -%0,60 | CHF 934,40 | CHF 938,40 | CHF 932,00 | 46,17K |
| 2026-09-04 | CHF 938,40 | +%0,69 | CHF 932,60 | CHF 944,00 | CHF 931,60 | 66,87K |
| 2026-09-03 | CHF 932,00 | +%1,99 | CHF 916,20 | CHF 932,00 | CHF 912,40 | 68,74K |
| 2026-09-02 | CHF 913,80 | +%0,11 | CHF 915,40 | CHF 927,80 | CHF 910,20 | 51,92K |
| 2026-09-01 | CHF 912,80 | -%0,67 | CHF 908,00 | CHF 924,20 | CHF 904,20 | 95,63K |
| 2026-08-31 | CHF 919,00 | -%0,26 | CHF 921,00 | CHF 924,40 | CHF 912,60 | 119,61K |
| 2026-08-28 | CHF 921,40 | +%0,39 | CHF 920,40 | CHF 925,00 | CHF 919,40 | 26,43K |
| 2026-08-27 | CHF 917,80 | -%0,52 | CHF 920,00 | CHF 922,40 | CHF 912,60 | 35,06K |
| 2026-08-26 | CHF 922,60 | +%0,17 | CHF 920,00 | CHF 926,20 | CHF 919,80 | 29,44K |
| 2026-08-25 | CHF 921,00 | +%0,50 | CHF 920,00 | CHF 922,20 | CHF 917,60 | 30,90K |
| 2026-08-24 | CHF 916,40 | +%0,79 | CHF 911,00 | CHF 918,80 | CHF 910,00 | 34,36K |
| 2026-08-21 | CHF 909,20 | -%0,24 | CHF 911,00 | CHF 912,80 | CHF 907,00 | 28,18K |
| 2026-08-20 | CHF 911,40 | -%0,50 | CHF 913,20 | CHF 914,20 | CHF 905,40 | 25,84K |
| 2026-08-19 | CHF 916,00 | -%1,42 | CHF 925,20 | CHF 929,40 | CHF 913,80 | 47,98K |
| 2026-08-18 | CHF 929,20 | -%0,54 | CHF 933,00 | CHF 935,40 | CHF 926,60 | 31,67K |
| 2026-08-17 | CHF 934,20 | -%0,19 | CHF 930,20 | CHF 938,20 | CHF 930,00 | 30,74K |
| 2026-08-14 | CHF 936,00 | +%0,34 | CHF 935,00 | CHF 937,80 | CHF 929,20 | 37,90K |
| 2026-08-13 | CHF 932,80 | -%0,04 | CHF 933,60 | CHF 943,00 | CHF 931,80 | 35,80K |
| 2026-08-12 | CHF 933,20 | -%0,77 | CHF 941,60 | CHF 944,00 | CHF 933,20 | 44,57K |
| 2026-08-11 | CHF 940,40 | -%1,45 | CHF 952,40 | CHF 955,80 | CHF 939,80 | 46,43K |
| 2026-08-10 | CHF 954,20 | %0,00 | CHF 953,00 | CHF 954,60 | CHF 944,60 | 39,95K |
| 2026-08-07 | CHF 954,20 | -%0,04 | CHF 949,60 | CHF 959,20 | CHF 943,20 | 60,45K |
| 2026-08-06 | CHF 954,60 | +%0,80 | CHF 952,40 | CHF 955,80 | CHF 946,20 | 54,63K |
| 2026-08-05 | CHF 947,00 | -%1,13 | CHF 957,00 | CHF 962,20 | CHF 943,80 | 60,05K |
| 2026-08-04 | CHF 957,80 | +%0,50 | CHF 950,00 | CHF 959,20 | CHF 947,20 | 37,59K |
| 2026-08-03 | CHF 953,00 | -%0,19 | CHF 953,00 | CHF 956,80 | CHF 949,60 | 35,32K |
| 2026-07-31 | CHF 954,80 | +%0,40 | CHF 953,00 | CHF 961,20 | CHF 950,40 | 46,43K |
| 2026-07-30 | CHF 951,00 | +%0,85 | CHF 942,40 | CHF 951,00 | CHF 940,00 | 36,42K |
| 2026-07-29 | CHF 943,00 | -%0,19 | CHF 947,00 | CHF 949,80 | CHF 932,80 | 47,98K |
| 2026-07-28 | CHF 944,80 | -%0,23 | CHF 950,00 | CHF 950,00 | CHF 939,80 | 44,27K |
| 2026-07-27 | CHF 947,00 | +%0,21 | CHF 950,00 | CHF 952,40 | CHF 941,20 | 33,17K |
| 2026-07-24 | CHF 945,00 | +%0,23 | CHF 946,60 | CHF 949,40 | CHF 942,80 | 29,35K |
| 2026-07-23 | CHF 942,80 | -%0,59 | CHF 949,00 | CHF 954,40 | CHF 940,80 | 46,88K |
| 2026-07-22 | CHF 948,40 | +%0,55 | CHF 944,00 | CHF 959,80 | CHF 944,00 | 46,55K |
| 2026-07-21 | CHF 943,20 | +%0,02 | CHF 942,60 | CHF 943,60 | CHF 935,80 | 32,90K |
| 2026-07-20 | CHF 943,00 | -%1,09 | CHF 947,60 | CHF 952,60 | CHF 938,60 | 45,96K |
| 2026-07-17 | CHF 953,40 | +%1,00 | CHF 946,00 | CHF 954,80 | CHF 945,80 | 63,09K |
| 2026-07-16 | CHF 944,00 | +%0,13 | CHF 938,60 | CHF 944,40 | CHF 937,00 | 48,04K |
| 2026-07-15 | CHF 942,80 | +%0,08 | CHF 936,20 | CHF 945,00 | CHF 934,80 | 38,51K |
| 2026-07-14 | CHF 942,00 | +%0,45 | CHF 937,60 | CHF 944,20 | CHF 930,40 | 51,23K |
| 2026-07-13 | CHF 937,80 | +%0,47 | CHF 936,20 | CHF 939,20 | CHF 932,60 | 40,73K |
| 2026-07-10 | CHF 933,40 | +%0,63 | CHF 928,00 | CHF 939,20 | CHF 926,80 | 54,62K |
| 2026-07-09 | CHF 927,60 | +%1,07 | CHF 920,60 | CHF 928,00 | CHF 918,40 | 45,52K |
| 2026-07-08 | CHF 917,80 | -%0,48 | CHF 917,20 | CHF 922,80 | CHF 908,40 | 39,72K |
| 2026-07-07 | CHF 922,20 | +%0,17 | CHF 922,00 | CHF 928,00 | CHF 920,20 | 39,95K |
| 2026-07-06 | CHF 920,60 | +%1,79 | CHF 909,00 | CHF 923,80 | CHF 908,80 | 55,11K |
| 2026-07-03 | CHF 904,40 | +%0,89 | CHF 896,40 | CHF 905,00 | CHF 896,20 | 42,61K |
| 2026-07-02 | CHF 896,40 | +%0,92 | CHF 891,80 | CHF 897,80 | CHF 889,00 | 36,94K |
| 2026-07-01 | CHF 888,20 | -%0,16 | CHF 887,40 | CHF 888,40 | CHF 880,40 | 31,38K |
| 2026-06-30 | CHF 889,60 | +%0,20 | CHF 887,60 | CHF 894,60 | CHF 886,20 | 41,34K |
| 2026-06-29 | CHF 887,80 | -%0,02 | CHF 885,80 | CHF 887,80 | CHF 879,00 | 46,08K |
| 2026-06-26 | CHF 888,00 | +%0,61 | CHF 883,20 | CHF 888,00 | CHF 879,00 | 46,39K |
| 2026-06-25 | CHF 882,60 | +%0,23 | CHF 877,20 | CHF 888,80 | CHF 877,20 | 42,65K |
| 2026-06-24 | CHF 880,60 | -%0,61 | CHF 881,40 | CHF 883,40 | CHF 873,80 | 48,22K |
| 2026-06-23 | CHF 886,00 | -%0,45 | CHF 886,60 | CHF 889,80 | CHF 883,40 | 33,72K |
| 2026-06-22 | CHF 890,00 | +%1,39 | CHF 877,60 | CHF 892,60 | CHF 877,00 | 70,04K |
| 2026-06-19 | CHF 877,80 | +%0,76 | CHF 869,60 | CHF 877,80 | CHF 866,20 | 179,73K |
| 2026-06-18 | CHF 871,20 | -%0,43 | CHF 877,80 | CHF 879,40 | CHF 867,40 | 47,87K |
| 2026-06-17 | CHF 875,00 | -%0,02 | CHF 872,20 | CHF 875,00 | CHF 864,80 | 52,71K |
| 2026-06-16 | CHF 875,20 | +%0,34 | CHF 874,40 | CHF 878,00 | CHF 872,00 | 63,80K |
| 2026-06-15 | CHF 872,20 | +%1,77 | CHF 864,80 | CHF 873,40 | CHF 864,80 | 67,32K |
| 2026-06-12 | CHF 857,00 | +%0,42 | CHF 855,40 | CHF 861,60 | CHF 853,40 | 56,37K |
| 2026-06-11 | CHF 853,40 | +%0,12 | CHF 850,00 | CHF 858,20 | CHF 847,60 | 43,73K |
| 2026-06-10 | CHF 852,40 | +%0,92 | CHF 847,80 | CHF 852,40 | CHF 838,80 | 40,82K |
| 2026-06-09 | CHF 844,60 | +%0,74 | CHF 836,20 | CHF 849,80 | CHF 836,20 | 48,79K |
| 2026-06-08 | CHF 838,40 | -%0,31 | CHF 843,80 | CHF 843,80 | CHF 834,20 | 36,43K |
| 2026-06-05 | CHF 841,00 | +%0,26 | CHF 841,60 | CHF 844,00 | CHF 837,00 | 40,83K |
| 2026-06-04 | CHF 838,80 | +%1,11 | CHF 830,20 | CHF 842,40 | CHF 830,20 | 53,80K |
| 2026-06-03 | CHF 829,60 | -%0,72 | CHF 835,00 | CHF 837,40 | CHF 829,00 | 49,94K |
| 2026-06-02 | CHF 835,60 | +%0,05 | CHF 837,40 | CHF 840,80 | CHF 833,00 | 53,37K |
| 2026-06-01 | CHF 835,20 | -%1,83 | CHF 842,20 | CHF 844,60 | CHF 831,20 | 88,34K |
| 2026-05-29 | CHF 850,80 | +%0,16 | CHF 851,80 | CHF 851,80 | CHF 840,60 | 157,36K |