Schlatter Industries AG STRN
SIX · İsviçre · Üretici İmalatı
CHF 20,000,00 (%0,00)
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 20,00 | %0,00 | CHF 19,50 | CHF 20,00 | CHF 19,00 | 2,53K |
| 2026-09-30 | CHF 20,00 | +%12,99 | CHF 18,70 | CHF 20,60 | CHF 18,50 | 6,58K |
| 2026-09-29 | CHF 17,70 | -%4,84 | CHF 17,70 | CHF 17,70 | CHF 17,70 | 10 |
| 2026-09-28 | CHF 18,60 | +%0,54 | CHF 18,60 | CHF 18,60 | CHF 18,60 | 3 |
| 2026-09-25 | CHF 18,50 | -%0,54 | CHF 18,60 | CHF 18,60 | CHF 18,50 | 243 |
| 2026-09-24 | CHF 18,60 | +%0,54 | CHF 18,50 | CHF 18,60 | CHF 18,50 | 101 |
| 2026-09-23 | CHF 18,50 | -%1,60 | CHF 17,80 | CHF 18,50 | CHF 17,60 | 58 |
| 2026-09-22 | CHF 18,80 | %0,00 | CHF 18,80 | CHF 18,80 | CHF 18,80 | 0 |
| 2026-09-21 | CHF 18,80 | %0,00 | CHF 18,80 | CHF 18,80 | CHF 18,80 | 0 |
| 2026-09-18 | CHF 18,80 | +%5,03 | CHF 18,00 | CHF 18,80 | CHF 18,00 | 1,33K |
| 2026-09-17 | CHF 17,90 | %0,00 | CHF 17,90 | CHF 17,90 | CHF 17,90 | 0 |
| 2026-09-16 | CHF 17,90 | -%2,72 | CHF 17,90 | CHF 17,90 | CHF 17,90 | 70 |
| 2026-09-15 | CHF 18,40 | %0,00 | CHF 18,40 | CHF 18,40 | CHF 18,40 | 163 |
| 2026-09-14 | CHF 18,40 | +%0,55 | CHF 18,40 | CHF 18,40 | CHF 18,40 | 3 |
| 2026-09-11 | CHF 18,30 | %0,00 | CHF 18,30 | CHF 18,30 | CHF 18,30 | 14 |
| 2026-09-10 | CHF 18,30 | %0,00 | CHF 18,30 | CHF 18,30 | CHF 18,30 | 0 |
| 2026-09-09 | CHF 18,30 | %0,00 | CHF 18,30 | CHF 18,30 | CHF 18,30 | 0 |
| 2026-09-08 | CHF 18,30 | +%4,57 | CHF 18,30 | CHF 18,30 | CHF 18,30 | 3 |
| 2026-09-07 | CHF 17,50 | %0,00 | CHF 18,20 | CHF 18,20 | CHF 17,50 | 604 |
| 2026-09-04 | CHF 17,50 | -%2,23 | CHF 17,50 | CHF 17,50 | CHF 17,30 | 1,57K |
| 2026-09-03 | CHF 17,90 | +%1,70 | CHF 17,50 | CHF 17,90 | CHF 17,50 | 41 |
| 2026-09-02 | CHF 17,60 | +%0,57 | CHF 17,50 | CHF 17,60 | CHF 17,50 | 105 |
| 2026-09-01 | CHF 17,50 | -%2,23 | CHF 17,70 | CHF 17,70 | CHF 17,50 | 587 |
| 2026-08-31 | CHF 17,90 | %0,00 | CHF 17,90 | CHF 17,90 | CHF 17,90 | 25 |
| 2026-08-28 | CHF 17,90 | %0,00 | CHF 17,90 | CHF 17,90 | CHF 17,60 | 199 |
| 2026-08-27 | CHF 17,90 | %0,00 | CHF 17,90 | CHF 17,90 | CHF 17,90 | 300 |
| 2026-08-26 | CHF 17,90 | +%0,56 | CHF 17,90 | CHF 17,90 | CHF 17,90 | 3 |
| 2026-08-25 | CHF 17,80 | -%1,11 | CHF 17,80 | CHF 17,80 | CHF 17,80 | 46 |
| 2026-08-24 | CHF 18,00 | -%1,10 | CHF 18,40 | CHF 18,40 | CHF 18,00 | 67 |
| 2026-08-21 | CHF 18,20 | %0,00 | CHF 18,20 | CHF 18,20 | CHF 18,20 | 0 |
| 2026-08-20 | CHF 18,20 | -%2,15 | CHF 18,20 | CHF 18,20 | CHF 18,20 | 57 |
| 2026-08-19 | CHF 18,60 | +%5,08 | CHF 18,10 | CHF 18,60 | CHF 18,10 | 7 |
| 2026-08-18 | CHF 17,70 | -%6,35 | CHF 18,70 | CHF 18,70 | CHF 17,70 | 2,00K |
| 2026-08-17 | CHF 18,90 | -%0,53 | CHF 19,00 | CHF 19,00 | CHF 18,90 | 130 |
| 2026-08-14 | CHF 19,00 | %0,00 | CHF 19,00 | CHF 19,00 | CHF 18,10 | 40 |
| 2026-08-13 | CHF 19,00 | %0,00 | CHF 18,50 | CHF 19,00 | CHF 18,50 | 166 |
| 2026-08-12 | CHF 19,00 | %0,00 | CHF 18,50 | CHF 19,00 | CHF 18,50 | 56 |
| 2026-08-11 | CHF 19,00 | +%1,06 | CHF 19,00 | CHF 19,00 | CHF 19,00 | 3 |
| 2026-08-10 | CHF 18,80 | %0,00 | CHF 18,80 | CHF 18,80 | CHF 18,80 | 0 |
| 2026-08-07 | CHF 18,80 | +%0,53 | CHF 18,80 | CHF 19,20 | CHF 18,70 | 1,57K |
| 2026-08-06 | CHF 18,70 | +%3,31 | CHF 19,00 | CHF 19,00 | CHF 18,60 | 765 |
| 2026-08-05 | CHF 18,10 | +%0,56 | CHF 18,20 | CHF 18,20 | CHF 18,10 | 53 |
| 2026-08-04 | CHF 18,00 | +%0,56 | CHF 18,00 | CHF 18,50 | CHF 18,00 | 297 |
| 2026-08-03 | CHF 17,90 | -%3,24 | CHF 18,40 | CHF 18,40 | CHF 17,90 | 63 |
| 2026-07-31 | CHF 18,50 | +%2,78 | CHF 17,90 | CHF 18,50 | CHF 17,80 | 2,32K |
| 2026-07-30 | CHF 18,00 | -%0,55 | CHF 18,00 | CHF 18,00 | CHF 18,00 | 107 |
| 2026-07-29 | CHF 18,10 | %0,00 | CHF 17,50 | CHF 18,10 | CHF 17,50 | 648 |
| 2026-07-28 | CHF 18,10 | -%3,21 | CHF 18,00 | CHF 18,10 | CHF 18,00 | 560 |
| 2026-07-27 | CHF 18,70 | +%6,86 | CHF 18,70 | CHF 18,70 | CHF 18,70 | 3 |
| 2026-07-24 | CHF 17,50 | -%5,91 | CHF 18,60 | CHF 18,60 | CHF 17,50 | 93 |
| 2026-07-23 | CHF 18,60 | +%5,08 | CHF 18,10 | CHF 18,60 | CHF 17,50 | 1,00K |
| 2026-07-22 | CHF 17,70 | %0,00 | CHF 17,80 | CHF 17,80 | CHF 17,70 | 250 |
| 2026-07-21 | CHF 17,70 | -%0,56 | CHF 17,70 | CHF 17,70 | CHF 17,70 | 379 |
| 2026-07-20 | CHF 17,80 | %0,00 | CHF 17,80 | CHF 17,80 | CHF 17,80 | 5 |
| 2026-07-17 | CHF 17,80 | -%4,81 | CHF 17,80 | CHF 17,80 | CHF 17,80 | 1 |
| 2026-07-16 | CHF 18,70 | +%5,65 | CHF 18,70 | CHF 18,70 | CHF 18,70 | 2 |
| 2026-07-15 | CHF 17,70 | -%1,67 | CHF 17,70 | CHF 18,10 | CHF 17,70 | 47 |
| 2026-07-14 | CHF 18,00 | -%3,74 | CHF 18,00 | CHF 18,00 | CHF 18,00 | 1 |
| 2026-07-13 | CHF 18,70 | +%3,89 | CHF 18,70 | CHF 18,70 | CHF 18,70 | 1 |
| 2026-07-10 | CHF 18,00 | %0,00 | CHF 18,00 | CHF 18,00 | CHF 18,00 | 210 |
| 2026-07-09 | CHF 18,00 | %0,00 | CHF 18,00 | CHF 18,00 | CHF 18,00 | 0 |
| 2026-07-08 | CHF 18,00 | -%4,76 | CHF 18,30 | CHF 19,20 | CHF 18,00 | 181 |
| 2026-07-07 | CHF 18,90 | +%0,53 | CHF 18,90 | CHF 18,90 | CHF 18,90 | 6 |
| 2026-07-06 | CHF 18,80 | -%0,53 | CHF 18,30 | CHF 18,80 | CHF 18,30 | 254 |
| 2026-07-03 | CHF 18,90 | -%0,53 | CHF 18,90 | CHF 18,90 | CHF 18,90 | 3 |
| 2026-07-02 | CHF 19,00 | +%0,53 | CHF 19,00 | CHF 19,00 | CHF 19,00 | 100 |
| 2026-07-01 | CHF 18,90 | %0,00 | CHF 18,90 | CHF 18,90 | CHF 18,90 | 10 |
| 2026-06-30 | CHF 18,90 | %0,00 | CHF 18,90 | CHF 18,90 | CHF 18,90 | 3 |
| 2026-06-29 | CHF 18,90 | -%1,05 | CHF 18,90 | CHF 18,90 | CHF 18,90 | 322 |
| 2026-06-26 | CHF 19,10 | +%1,06 | CHF 19,10 | CHF 19,10 | CHF 19,10 | 1 |
| 2026-06-25 | CHF 18,90 | +%6,18 | CHF 18,90 | CHF 18,90 | CHF 18,90 | 533 |
| 2026-06-24 | CHF 17,80 | -%5,32 | CHF 18,10 | CHF 18,10 | CHF 17,80 | 593 |
| 2026-06-23 | CHF 18,80 | -%0,53 | CHF 18,80 | CHF 18,80 | CHF 18,80 | 0 |
| 2026-06-22 | CHF 18,90 | %0,00 | CHF 18,90 | CHF 18,90 | CHF 18,90 | 0 |
| 2026-06-19 | CHF 18,90 | %0,00 | CHF 19,10 | CHF 19,10 | CHF 18,20 | 134 |
| 2026-06-18 | CHF 18,90 | %0,00 | CHF 18,90 | CHF 18,90 | CHF 18,90 | 0 |
| 2026-06-17 | CHF 18,90 | %0,00 | CHF 18,10 | CHF 18,90 | CHF 18,10 | 18 |
| 2026-06-16 | CHF 18,90 | -%0,53 | CHF 18,90 | CHF 18,90 | CHF 18,10 | 103 |
| 2026-06-15 | CHF 19,00 | +%0,53 | CHF 18,30 | CHF 19,00 | CHF 18,30 | 9 |
| 2026-06-12 | CHF 18,90 | %0,00 | CHF 18,90 | CHF 18,90 | CHF 18,90 | 0 |
| 2026-06-11 | CHF 18,90 | +%3,28 | CHF 18,90 | CHF 18,90 | CHF 18,90 | 0 |
| 2026-06-10 | CHF 18,30 | %0,00 | CHF 18,30 | CHF 18,30 | CHF 18,30 | 0 |
| 2026-06-09 | CHF 18,30 | -%2,66 | CHF 18,40 | CHF 18,40 | CHF 18,30 | 70 |
| 2026-06-08 | CHF 18,80 | %0,00 | CHF 18,80 | CHF 18,80 | CHF 18,80 | 0 |
| 2026-06-05 | CHF 18,80 | +%1,08 | CHF 18,70 | CHF 18,80 | CHF 18,70 | 29 |
| 2026-06-04 | CHF 18,60 | -%3,13 | CHF 18,50 | CHF 18,60 | CHF 18,50 | 372 |
| 2026-06-03 | CHF 19,20 | -%0,52 | CHF 19,20 | CHF 19,20 | CHF 19,20 | 0 |
| 2026-06-02 | CHF 19,30 | +%1,58 | CHF 19,30 | CHF 19,30 | CHF 19,30 | 0 |
| 2026-06-01 | CHF 19,00 | %0,00 | CHF 19,00 | CHF 19,00 | CHF 19,00 | 0 |
| 2026-05-29 | CHF 19,00 | -%2,06 | CHF 18,70 | CHF 19,40 | CHF 18,70 | 125 |