Sulzer AG SUN
SIX · İsviçre · Üretici İmalatı
CHF 157,300,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 157,30 | +%1,55 | CHF 156,10 | CHF 158,20 | CHF 154,20 | 71,50K |
| 2026-09-29 | CHF 154,90 | +%1,57 | CHF 152,70 | CHF 157,00 | CHF 152,70 | 27,20K |
| 2026-09-28 | CHF 152,50 | +%0,33 | CHF 153,00 | CHF 153,10 | CHF 149,50 | 35,35K |
| 2026-09-25 | CHF 152,00 | +%1,00 | CHF 152,00 | CHF 153,60 | CHF 151,30 | 18,13K |
| 2026-09-24 | CHF 150,50 | -%0,59 | CHF 151,20 | CHF 151,60 | CHF 149,50 | 38,10K |
| 2026-09-23 | CHF 151,40 | +%0,40 | CHF 149,20 | CHF 151,40 | CHF 148,20 | 27,09K |
| 2026-09-22 | CHF 150,80 | +%2,59 | CHF 146,50 | CHF 150,90 | CHF 145,40 | 51,17K |
| 2026-09-21 | CHF 147,00 | +%1,03 | CHF 148,00 | CHF 148,00 | CHF 146,00 | 23,18K |
| 2026-09-18 | CHF 145,50 | -%1,56 | CHF 147,40 | CHF 149,20 | CHF 145,50 | 108,63K |
| 2026-09-17 | CHF 147,80 | +%0,68 | CHF 148,00 | CHF 148,40 | CHF 145,50 | 43,05K |
| 2026-09-16 | CHF 146,80 | +%1,45 | CHF 144,00 | CHF 147,40 | CHF 144,00 | 32,90K |
| 2026-09-15 | CHF 144,70 | -%1,63 | CHF 147,00 | CHF 147,10 | CHF 143,30 | 39,67K |
| 2026-09-14 | CHF 147,10 | -%1,47 | CHF 149,20 | CHF 150,10 | CHF 147,10 | 32,17K |
| 2026-09-11 | CHF 149,30 | -%0,99 | CHF 149,10 | CHF 149,60 | CHF 147,70 | 50,43K |
| 2026-09-10 | CHF 150,80 | -%3,95 | CHF 157,00 | CHF 157,90 | CHF 150,80 | 36,02K |
| 2026-09-09 | CHF 157,00 | -%3,38 | CHF 160,00 | CHF 160,30 | CHF 156,00 | 39,52K |
| 2026-09-08 | CHF 162,50 | +%0,99 | CHF 160,00 | CHF 162,50 | CHF 158,30 | 42,34K |
| 2026-09-07 | CHF 160,90 | +%1,71 | CHF 157,90 | CHF 161,40 | CHF 157,90 | 22,51K |
| 2026-09-04 | CHF 158,20 | +%0,64 | CHF 156,80 | CHF 158,90 | CHF 156,80 | 29,58K |
| 2026-09-03 | CHF 157,20 | -%1,38 | CHF 159,10 | CHF 159,60 | CHF 156,80 | 23,38K |
| 2026-09-02 | CHF 159,40 | +%0,13 | CHF 158,70 | CHF 160,70 | CHF 158,40 | 38,71K |
| 2026-09-01 | CHF 159,20 | -%0,87 | CHF 160,00 | CHF 160,60 | CHF 157,70 | 39,58K |
| 2026-08-31 | CHF 160,60 | +%0,31 | CHF 159,30 | CHF 161,80 | CHF 159,10 | 52,43K |
| 2026-08-28 | CHF 160,10 | +%0,38 | CHF 160,10 | CHF 161,90 | CHF 158,90 | 35,51K |
| 2026-08-27 | CHF 159,50 | +%0,06 | CHF 158,50 | CHF 161,90 | CHF 158,50 | 47,20K |
| 2026-08-26 | CHF 159,40 | +%0,69 | CHF 158,00 | CHF 159,60 | CHF 157,30 | 20,06K |
| 2026-08-25 | CHF 158,30 | +%1,93 | CHF 155,70 | CHF 159,50 | CHF 155,40 | 38,66K |
| 2026-08-24 | CHF 155,30 | +%3,05 | CHF 150,10 | CHF 155,30 | CHF 150,10 | 25,09K |
| 2026-08-21 | CHF 150,70 | +%1,76 | CHF 148,60 | CHF 150,70 | CHF 147,60 | 28,71K |
| 2026-08-20 | CHF 148,10 | -%0,60 | CHF 149,00 | CHF 149,80 | CHF 146,80 | 27,53K |
| 2026-08-19 | CHF 149,00 | -%2,49 | CHF 152,80 | CHF 153,50 | CHF 148,90 | 23,39K |
| 2026-08-18 | CHF 152,80 | -%1,29 | CHF 154,60 | CHF 154,60 | CHF 151,90 | 21,75K |
| 2026-08-17 | CHF 154,80 | +%0,13 | CHF 154,60 | CHF 156,00 | CHF 153,00 | 51,88K |
| 2026-08-14 | CHF 154,60 | +%0,26 | CHF 154,30 | CHF 155,40 | CHF 154,20 | 20,31K |
| 2026-08-13 | CHF 154,20 | +%0,33 | CHF 153,50 | CHF 156,40 | CHF 153,00 | 40,68K |
| 2026-08-12 | CHF 153,70 | +%1,79 | CHF 151,10 | CHF 155,00 | CHF 151,10 | 46,69K |
| 2026-08-11 | CHF 151,00 | +%0,53 | CHF 149,20 | CHF 153,40 | CHF 149,20 | 28,19K |
| 2026-08-10 | CHF 150,20 | -%0,79 | CHF 151,20 | CHF 152,00 | CHF 149,50 | 15,53K |
| 2026-08-07 | CHF 151,40 | -%0,59 | CHF 151,60 | CHF 152,90 | CHF 150,00 | 23,68K |
| 2026-08-06 | CHF 152,30 | +%0,66 | CHF 151,60 | CHF 153,20 | CHF 151,10 | 22,11K |
| 2026-08-05 | CHF 151,30 | -%0,98 | CHF 153,80 | CHF 155,20 | CHF 151,30 | 33,96K |
| 2026-08-04 | CHF 152,80 | +%0,99 | CHF 151,50 | CHF 154,00 | CHF 151,50 | 47,75K |
| 2026-08-03 | CHF 151,30 | +%3,35 | CHF 147,60 | CHF 151,80 | CHF 147,60 | 54,38K |
| 2026-07-31 | CHF 146,40 | +%2,23 | CHF 144,60 | CHF 147,10 | CHF 144,20 | 54,74K |
| 2026-07-30 | CHF 143,20 | -%1,24 | CHF 146,20 | CHF 146,20 | CHF 143,20 | 43,14K |
| 2026-07-29 | CHF 145,00 | -%4,79 | CHF 152,00 | CHF 152,00 | CHF 144,30 | 100,51K |
| 2026-07-28 | CHF 152,30 | +%7,56 | CHF 141,50 | CHF 152,90 | CHF 141,20 | 122,07K |
| 2026-07-27 | CHF 141,60 | +%0,21 | CHF 142,90 | CHF 143,90 | CHF 141,40 | 62,18K |
| 2026-07-24 | CHF 141,30 | +%1,44 | CHF 140,60 | CHF 142,00 | CHF 140,00 | 30,42K |
| 2026-07-23 | CHF 139,30 | +%0,29 | CHF 139,00 | CHF 140,00 | CHF 137,10 | 23,78K |
| 2026-07-22 | CHF 138,90 | -%1,14 | CHF 140,30 | CHF 140,70 | CHF 138,00 | 63,72K |
| 2026-07-21 | CHF 140,50 | -%1,54 | CHF 143,40 | CHF 143,40 | CHF 138,40 | 54,10K |
| 2026-07-20 | CHF 142,70 | -%0,21 | CHF 142,10 | CHF 144,50 | CHF 141,90 | 22,23K |
| 2026-07-17 | CHF 143,00 | +%0,85 | CHF 141,00 | CHF 143,30 | CHF 140,50 | 60,72K |
| 2026-07-16 | CHF 141,80 | +%0,14 | CHF 141,80 | CHF 142,90 | CHF 141,30 | 32,19K |
| 2026-07-15 | CHF 141,60 | -%0,28 | CHF 142,00 | CHF 143,00 | CHF 141,10 | 21,45K |
| 2026-07-14 | CHF 142,00 | +%0,64 | CHF 140,00 | CHF 143,50 | CHF 140,00 | 34,06K |
| 2026-07-13 | CHF 141,10 | +%0,79 | CHF 140,00 | CHF 141,10 | CHF 138,90 | 40,51K |
| 2026-07-10 | CHF 140,00 | +%0,36 | CHF 140,00 | CHF 141,00 | CHF 139,10 | 43,23K |
| 2026-07-09 | CHF 139,50 | +%2,05 | CHF 138,20 | CHF 139,70 | CHF 137,90 | 56,69K |
| 2026-07-08 | CHF 136,70 | -%1,09 | CHF 137,10 | CHF 137,20 | CHF 134,60 | 80,41K |
| 2026-07-07 | CHF 138,20 | -%0,07 | CHF 138,30 | CHF 139,80 | CHF 137,00 | 51,28K |
| 2026-07-06 | CHF 138,30 | -%0,07 | CHF 139,00 | CHF 139,10 | CHF 137,10 | 34,94K |
| 2026-07-03 | CHF 138,40 | +%2,29 | CHF 136,90 | CHF 139,40 | CHF 136,40 | 38,91K |
| 2026-07-02 | CHF 135,30 | +%1,73 | CHF 132,50 | CHF 135,50 | CHF 131,10 | 80,97K |
| 2026-07-01 | CHF 133,00 | -%0,89 | CHF 134,60 | CHF 134,60 | CHF 132,20 | 46,73K |
| 2026-06-30 | CHF 134,20 | -%0,30 | CHF 135,40 | CHF 136,30 | CHF 133,90 | 51,44K |
| 2026-06-29 | CHF 134,60 | -%1,39 | CHF 136,00 | CHF 137,30 | CHF 133,40 | 43,85K |
| 2026-06-26 | CHF 136,50 | -%0,15 | CHF 136,10 | CHF 136,80 | CHF 134,40 | 89,06K |
| 2026-06-25 | CHF 136,70 | -%1,87 | CHF 140,00 | CHF 140,50 | CHF 136,70 | 50,39K |
| 2026-06-24 | CHF 139,30 | -%0,92 | CHF 140,00 | CHF 141,30 | CHF 139,30 | 42,23K |
| 2026-06-23 | CHF 140,60 | -%0,50 | CHF 139,40 | CHF 142,00 | CHF 138,00 | 41,10K |
| 2026-06-22 | CHF 141,30 | -%0,21 | CHF 141,50 | CHF 142,20 | CHF 140,40 | 39,26K |
| 2026-06-19 | CHF 141,60 | -%0,07 | CHF 140,90 | CHF 142,10 | CHF 139,60 | 65,58K |
| 2026-06-18 | CHF 141,70 | +%0,57 | CHF 140,30 | CHF 141,90 | CHF 138,40 | 77,50K |
| 2026-06-17 | CHF 140,90 | -%1,81 | CHF 143,00 | CHF 144,70 | CHF 140,70 | 52,85K |
| 2026-06-16 | CHF 143,50 | -%0,07 | CHF 143,00 | CHF 144,40 | CHF 142,60 | 38,39K |
| 2026-06-15 | CHF 143,60 | -%0,62 | CHF 149,80 | CHF 150,20 | CHF 142,70 | 65,95K |
| 2026-06-12 | CHF 144,50 | +%1,40 | CHF 142,70 | CHF 146,80 | CHF 142,20 | 39,40K |
| 2026-06-11 | CHF 142,50 | -%2,86 | CHF 146,20 | CHF 146,60 | CHF 142,50 | 75,40K |
| 2026-06-10 | CHF 146,70 | -%1,54 | CHF 149,90 | CHF 151,20 | CHF 145,80 | 59,57K |
| 2026-06-09 | CHF 149,00 | -%2,23 | CHF 151,90 | CHF 154,30 | CHF 149,00 | 32,08K |
| 2026-06-08 | CHF 152,40 | -%0,72 | CHF 150,80 | CHF 152,60 | CHF 148,70 | 41,66K |
| 2026-06-05 | CHF 153,50 | -%1,41 | CHF 155,80 | CHF 156,90 | CHF 152,80 | 33,34K |
| 2026-06-04 | CHF 155,70 | -%0,57 | CHF 157,80 | CHF 159,20 | CHF 155,40 | 32,55K |
| 2026-06-03 | CHF 156,60 | +%5,74 | CHF 148,00 | CHF 156,60 | CHF 147,70 | 66,92K |
| 2026-06-02 | CHF 148,10 | +%0,27 | CHF 148,10 | CHF 149,50 | CHF 145,90 | 27,28K |
| 2026-06-01 | CHF 147,70 | -%0,40 | CHF 148,00 | CHF 150,40 | CHF 146,10 | 64,05K |
| 2026-05-29 | CHF 148,30 | +%0,88 | CHF 147,40 | CHF 150,10 | CHF 146,70 | 174,29K |
| 2026-05-28 | CHF 147,00 | -%1,67 | CHF 148,50 | CHF 149,80 | CHF 145,50 | 34,02K |