Swiss Prime Site AG SPSN
SIX · İsviçre · Finans
CHF 119,30-1,40 (-%1,16)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 120,70 | -%1,23 | CHF 122,50 | CHF 123,20 | CHF 120,10 | 232,88K |
| 2026-09-29 | CHF 122,20 | -%1,21 | CHF 123,50 | CHF 124,30 | CHF 122,20 | 189,09K |
| 2026-09-28 | CHF 123,70 | -%0,64 | CHF 125,00 | CHF 125,50 | CHF 123,70 | 109,75K |
| 2026-09-25 | CHF 124,50 | -%0,32 | CHF 125,20 | CHF 126,00 | CHF 124,30 | 70,45K |
| 2026-09-24 | CHF 124,90 | -%0,40 | CHF 125,10 | CHF 125,80 | CHF 124,80 | 97,41K |
| 2026-09-23 | CHF 125,40 | -%0,48 | CHF 126,00 | CHF 126,10 | CHF 124,60 | 103,49K |
| 2026-09-22 | CHF 126,00 | +%0,72 | CHF 125,10 | CHF 126,30 | CHF 124,10 | 83,70K |
| 2026-09-21 | CHF 125,10 | -%0,56 | CHF 126,40 | CHF 126,70 | CHF 125,10 | 140,26K |
| 2026-09-18 | CHF 125,80 | -%0,87 | CHF 126,20 | CHF 127,00 | CHF 125,70 | 279,28K |
| 2026-09-17 | CHF 126,90 | +%1,04 | CHF 126,10 | CHF 127,10 | CHF 125,50 | 156,72K |
| 2026-09-16 | CHF 125,60 | -%0,40 | CHF 125,80 | CHF 126,60 | CHF 125,60 | 104,09K |
| 2026-09-15 | CHF 126,10 | +%0,56 | CHF 124,90 | CHF 126,40 | CHF 124,50 | 91,79K |
| 2026-09-14 | CHF 125,40 | -%0,40 | CHF 125,90 | CHF 126,70 | CHF 125,00 | 98,74K |
| 2026-09-11 | CHF 125,90 | +%0,48 | CHF 125,40 | CHF 126,30 | CHF 124,80 | 86,61K |
| 2026-09-10 | CHF 125,30 | +%0,24 | CHF 125,20 | CHF 126,80 | CHF 125,00 | 106,93K |
| 2026-09-09 | CHF 125,00 | -%1,42 | CHF 126,80 | CHF 126,90 | CHF 125,00 | 91,54K |
| 2026-09-08 | CHF 126,80 | +%1,52 | CHF 125,40 | CHF 127,60 | CHF 125,40 | 117,99K |
| 2026-09-07 | CHF 124,90 | -%0,56 | CHF 125,00 | CHF 125,70 | CHF 124,70 | 57,36K |
| 2026-09-04 | CHF 125,60 | +%0,72 | CHF 124,70 | CHF 125,70 | CHF 124,20 | 121,32K |
| 2026-09-03 | CHF 124,70 | +%0,56 | CHF 124,30 | CHF 124,70 | CHF 123,50 | 145,55K |
| 2026-09-02 | CHF 124,00 | -%0,48 | CHF 125,00 | CHF 125,80 | CHF 124,00 | 107,33K |
| 2026-09-01 | CHF 124,60 | -%0,24 | CHF 124,90 | CHF 125,50 | CHF 124,20 | 100,00K |
| 2026-08-31 | CHF 124,90 | -%1,65 | CHF 127,00 | CHF 127,00 | CHF 124,90 | 422,19K |
| 2026-08-28 | CHF 127,00 | -%0,31 | CHF 127,80 | CHF 128,30 | CHF 126,50 | 54,90K |
| 2026-08-27 | CHF 127,40 | %0,00 | CHF 127,30 | CHF 127,70 | CHF 126,20 | 73,60K |
| 2026-08-26 | CHF 127,40 | -%0,78 | CHF 128,60 | CHF 128,60 | CHF 127,30 | 89,33K |
| 2026-08-25 | CHF 128,40 | +%0,39 | CHF 128,60 | CHF 128,80 | CHF 127,70 | 78,61K |
| 2026-08-24 | CHF 127,90 | -%0,78 | CHF 127,50 | CHF 130,10 | CHF 127,50 | 57,17K |
| 2026-08-21 | CHF 128,90 | +%1,34 | CHF 127,40 | CHF 128,90 | CHF 127,40 | 131,04K |
| 2026-08-20 | CHF 127,20 | +%1,84 | CHF 124,30 | CHF 127,20 | CHF 124,30 | 131,75K |
| 2026-08-19 | CHF 124,90 | -%0,87 | CHF 125,80 | CHF 126,00 | CHF 124,40 | 101,71K |
| 2026-08-18 | CHF 126,00 | -%0,79 | CHF 126,70 | CHF 127,10 | CHF 125,80 | 90,18K |
| 2026-08-17 | CHF 127,00 | -%0,94 | CHF 127,10 | CHF 128,00 | CHF 126,90 | 61,54K |
| 2026-08-14 | CHF 128,20 | -%0,47 | CHF 129,00 | CHF 129,00 | CHF 127,30 | 63,10K |
| 2026-08-13 | CHF 128,80 | +%0,39 | CHF 128,80 | CHF 129,30 | CHF 128,50 | 70,46K |
| 2026-08-12 | CHF 128,30 | +%0,08 | CHF 128,20 | CHF 129,10 | CHF 128,10 | 59,21K |
| 2026-08-11 | CHF 128,20 | -%0,31 | CHF 129,00 | CHF 129,00 | CHF 128,00 | 59,94K |
| 2026-08-10 | CHF 128,60 | -%0,62 | CHF 129,10 | CHF 129,30 | CHF 128,20 | 93,51K |
| 2026-08-07 | CHF 129,40 | +%0,23 | CHF 129,20 | CHF 129,90 | CHF 128,20 | 66,05K |
| 2026-08-06 | CHF 129,10 | %0,00 | CHF 129,00 | CHF 129,90 | CHF 128,70 | 83,89K |
| 2026-08-05 | CHF 129,10 | -%0,77 | CHF 129,90 | CHF 130,00 | CHF 128,60 | 95,60K |
| 2026-08-04 | CHF 130,10 | -%0,23 | CHF 130,00 | CHF 131,20 | CHF 130,00 | 66,30K |
| 2026-08-03 | CHF 130,40 | -%1,06 | CHF 131,00 | CHF 131,50 | CHF 129,40 | 76,01K |
| 2026-07-31 | CHF 131,80 | %0,00 | CHF 132,30 | CHF 133,40 | CHF 131,40 | 95,85K |
| 2026-07-30 | CHF 131,80 | +%1,00 | CHF 130,60 | CHF 132,50 | CHF 130,50 | 77,44K |
| 2026-07-29 | CHF 130,50 | -%0,61 | CHF 131,50 | CHF 131,50 | CHF 129,40 | 108,94K |
| 2026-07-28 | CHF 131,30 | +%0,31 | CHF 131,70 | CHF 131,90 | CHF 131,00 | 72,37K |
| 2026-07-27 | CHF 130,90 | +%0,93 | CHF 130,40 | CHF 131,20 | CHF 129,30 | 61,87K |
| 2026-07-24 | CHF 129,70 | -%1,07 | CHF 131,10 | CHF 131,80 | CHF 129,70 | 83,51K |
| 2026-07-23 | CHF 131,10 | -%0,76 | CHF 132,00 | CHF 133,60 | CHF 131,10 | 100,03K |
| 2026-07-22 | CHF 132,10 | -%0,08 | CHF 132,10 | CHF 133,20 | CHF 131,60 | 62,65K |
| 2026-07-21 | CHF 132,20 | -%0,68 | CHF 133,00 | CHF 133,00 | CHF 131,40 | 83,84K |
| 2026-07-20 | CHF 133,10 | +%0,23 | CHF 132,00 | CHF 133,50 | CHF 132,00 | 71,37K |
| 2026-07-17 | CHF 132,80 | +%2,15 | CHF 131,40 | CHF 133,00 | CHF 130,90 | 91,34K |
| 2026-07-16 | CHF 130,00 | +%0,62 | CHF 129,70 | CHF 130,30 | CHF 128,70 | 73,55K |
| 2026-07-15 | CHF 129,20 | -%1,90 | CHF 131,40 | CHF 131,60 | CHF 129,20 | 118,58K |
| 2026-07-14 | CHF 131,70 | +%1,23 | CHF 129,70 | CHF 131,70 | CHF 129,30 | 121,16K |
| 2026-07-13 | CHF 130,10 | +%0,46 | CHF 129,50 | CHF 130,60 | CHF 129,10 | 47,86K |
| 2026-07-10 | CHF 129,50 | -%0,46 | CHF 129,90 | CHF 130,00 | CHF 128,80 | 77,67K |
| 2026-07-09 | CHF 130,10 | +%0,77 | CHF 129,30 | CHF 130,10 | CHF 129,00 | 89,24K |
| 2026-07-08 | CHF 129,10 | -%0,69 | CHF 129,70 | CHF 129,80 | CHF 128,40 | 151,47K |
| 2026-07-07 | CHF 130,00 | -%0,15 | CHF 130,10 | CHF 130,70 | CHF 129,50 | 112,53K |
| 2026-07-06 | CHF 130,20 | -%1,29 | CHF 131,70 | CHF 131,70 | CHF 130,00 | 75,51K |
| 2026-07-03 | CHF 131,90 | +%0,46 | CHF 132,40 | CHF 132,40 | CHF 130,40 | 63,53K |
| 2026-07-02 | CHF 131,30 | +%0,69 | CHF 130,60 | CHF 131,90 | CHF 130,20 | 169,45K |
| 2026-07-01 | CHF 130,40 | -%1,14 | CHF 133,00 | CHF 133,00 | CHF 130,00 | 151,80K |
| 2026-06-30 | CHF 131,90 | -%0,98 | CHF 133,20 | CHF 133,30 | CHF 131,90 | 157,12K |
| 2026-06-29 | CHF 133,20 | -%0,37 | CHF 133,80 | CHF 134,00 | CHF 132,80 | 69,95K |
| 2026-06-26 | CHF 133,70 | +%1,36 | CHF 132,80 | CHF 133,70 | CHF 131,90 | 81,16K |
| 2026-06-25 | CHF 131,90 | -%0,30 | CHF 132,20 | CHF 132,80 | CHF 131,40 | 84,42K |
| 2026-06-24 | CHF 132,30 | +%0,15 | CHF 132,30 | CHF 132,90 | CHF 131,70 | 73,26K |
| 2026-06-23 | CHF 132,10 | +%0,38 | CHF 131,90 | CHF 132,60 | CHF 131,50 | 107,43K |
| 2026-06-22 | CHF 131,60 | +%0,77 | CHF 130,20 | CHF 131,90 | CHF 130,20 | 91,26K |
| 2026-06-19 | CHF 130,60 | +%0,38 | CHF 130,40 | CHF 131,20 | CHF 129,70 | 244,74K |
| 2026-06-18 | CHF 130,10 | -%0,76 | CHF 130,50 | CHF 130,80 | CHF 129,70 | 92,83K |
| 2026-06-17 | CHF 131,10 | +%0,23 | CHF 130,60 | CHF 131,10 | CHF 129,80 | 111,38K |
| 2026-06-16 | CHF 130,80 | -%0,61 | CHF 131,10 | CHF 131,90 | CHF 130,80 | 78,59K |
| 2026-06-15 | CHF 131,60 | +%1,46 | CHF 130,50 | CHF 132,50 | CHF 130,40 | 122,57K |
| 2026-06-12 | CHF 129,70 | +%0,23 | CHF 129,40 | CHF 130,20 | CHF 128,90 | 115,50K |
| 2026-06-11 | CHF 129,40 | -%0,08 | CHF 127,90 | CHF 130,40 | CHF 127,90 | 115,96K |
| 2026-06-10 | CHF 129,50 | +%0,94 | CHF 128,50 | CHF 129,50 | CHF 128,20 | 92,25K |
| 2026-06-09 | CHF 128,30 | +%0,31 | CHF 127,50 | CHF 129,20 | CHF 127,10 | 94,55K |
| 2026-06-08 | CHF 127,90 | +%0,95 | CHF 127,10 | CHF 127,90 | CHF 126,70 | 94,16K |
| 2026-06-05 | CHF 126,70 | -%0,86 | CHF 128,30 | CHF 128,30 | CHF 126,50 | 123,39K |
| 2026-06-04 | CHF 127,80 | %0,00 | CHF 127,60 | CHF 128,50 | CHF 127,00 | 80,38K |
| 2026-06-03 | CHF 127,80 | -%0,47 | CHF 128,20 | CHF 128,70 | CHF 127,30 | 81,25K |
| 2026-06-02 | CHF 128,40 | -%0,47 | CHF 128,20 | CHF 129,70 | CHF 128,20 | 57,80K |
| 2026-06-01 | CHF 129,00 | -%1,45 | CHF 130,50 | CHF 130,70 | CHF 128,20 | 116,05K |
| 2026-05-29 | CHF 130,90 | +%0,08 | CHF 131,00 | CHF 132,90 | CHF 130,80 | 518,73K |
| 2026-05-28 | CHF 130,80 | +%0,54 | CHF 130,00 | CHF 131,00 | CHF 129,60 | 81,85K |