Bergbahnen Engelberg-Trubsee-Titlis AG TIBN
SIX · İsviçre · Tüketici Hizmetleri
CHF 49,500,00 (%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.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-15 | CHF 49,50 | +%1,43 | CHF 48,80 | CHF 49,50 | CHF 47,60 | 1,54K |
| 2026-10-14 | CHF 48,80 | -%1,81 | CHF 49,50 | CHF 49,50 | CHF 48,60 | 298 |
| 2026-10-13 | CHF 49,70 | -%0,60 | CHF 49,80 | CHF 49,80 | CHF 49,50 | 301 |
| 2026-10-12 | CHF 50,00 | -%0,40 | CHF 50,40 | CHF 50,40 | CHF 50,00 | 190 |
| 2026-10-09 | CHF 50,20 | -%0,40 | CHF 50,20 | CHF 50,20 | CHF 50,00 | 46 |
| 2026-10-08 | CHF 50,40 | -%0,40 | CHF 50,40 | CHF 50,40 | CHF 50,00 | 314 |
| 2026-10-07 | CHF 50,60 | +%1,20 | CHF 50,40 | CHF 50,60 | CHF 50,00 | 699 |
| 2026-10-06 | CHF 50,00 | -%0,79 | CHF 50,40 | CHF 50,40 | CHF 50,00 | 397 |
| 2026-10-05 | CHF 50,40 | -%1,56 | CHF 51,00 | CHF 51,00 | CHF 50,20 | 225 |
| 2026-10-02 | CHF 51,20 | +%0,79 | CHF 51,00 | CHF 51,20 | CHF 50,80 | 332 |
| 2026-10-01 | CHF 50,80 | +%1,60 | CHF 50,40 | CHF 51,20 | CHF 50,40 | 197 |
| 2026-09-30 | CHF 50,00 | %0,00 | CHF 50,00 | CHF 50,60 | CHF 50,00 | 193 |
| 2026-09-29 | CHF 50,00 | -%3,85 | CHF 52,00 | CHF 52,00 | CHF 50,00 | 1,34K |
| 2026-09-28 | CHF 52,00 | -%1,52 | CHF 52,40 | CHF 52,40 | CHF 51,80 | 152 |
| 2026-09-25 | CHF 52,80 | +%4,76 | CHF 50,80 | CHF 52,80 | CHF 50,80 | 1,30K |
| 2026-09-24 | CHF 50,40 | +%0,40 | CHF 50,80 | CHF 50,80 | CHF 49,80 | 1,12K |
| 2026-09-23 | CHF 50,20 | -%0,79 | CHF 50,20 | CHF 50,40 | CHF 49,60 | 413 |
| 2026-09-22 | CHF 50,60 | +%1,20 | CHF 50,00 | CHF 50,60 | CHF 50,00 | 137 |
| 2026-09-21 | CHF 50,00 | -%2,34 | CHF 51,00 | CHF 51,20 | CHF 50,00 | 1,71K |
| 2026-09-18 | CHF 51,20 | +%1,59 | CHF 50,60 | CHF 51,20 | CHF 50,60 | 2,26K |
| 2026-09-17 | CHF 50,40 | +%1,20 | CHF 50,00 | CHF 50,40 | CHF 50,00 | 248 |
| 2026-09-16 | CHF 49,80 | -%0,20 | CHF 49,60 | CHF 49,80 | CHF 49,40 | 131 |
| 2026-09-15 | CHF 49,90 | +%1,42 | CHF 49,50 | CHF 49,90 | CHF 49,10 | 1,21K |
| 2026-09-14 | CHF 49,20 | -%1,60 | CHF 50,00 | CHF 50,00 | CHF 48,80 | 991 |
| 2026-09-11 | CHF 50,00 | -%0,40 | CHF 50,00 | CHF 50,00 | CHF 49,70 | 119 |
| 2026-09-10 | CHF 50,20 | %0,00 | CHF 49,80 | CHF 50,20 | CHF 49,10 | 847 |
| 2026-09-09 | CHF 50,20 | +%0,40 | CHF 50,00 | CHF 50,20 | CHF 49,00 | 645 |
| 2026-09-08 | CHF 50,00 | +%0,60 | CHF 50,00 | CHF 50,20 | CHF 50,00 | 198 |
| 2026-09-07 | CHF 49,70 | -%0,60 | CHF 50,20 | CHF 50,60 | CHF 49,70 | 227 |
| 2026-09-04 | CHF 50,00 | -%0,40 | CHF 50,40 | CHF 50,40 | CHF 50,00 | 437 |
| 2026-09-03 | CHF 50,20 | %0,00 | CHF 50,40 | CHF 50,40 | CHF 50,20 | 8 |
| 2026-09-02 | CHF 50,20 | +%0,60 | CHF 50,00 | CHF 50,20 | CHF 49,80 | 160 |
| 2026-09-01 | CHF 49,90 | -%2,16 | CHF 51,20 | CHF 51,20 | CHF 49,90 | 421 |
| 2026-08-31 | CHF 51,00 | -%1,16 | CHF 51,80 | CHF 51,80 | CHF 49,80 | 1,18K |
| 2026-08-28 | CHF 51,60 | -%0,77 | CHF 52,00 | CHF 52,00 | CHF 51,00 | 462 |
| 2026-08-27 | CHF 52,00 | %0,00 | CHF 52,00 | CHF 52,00 | CHF 51,80 | 721 |
| 2026-08-26 | CHF 52,00 | +%0,78 | CHF 51,40 | CHF 52,40 | CHF 51,40 | 653 |
| 2026-08-25 | CHF 51,60 | +%4,03 | CHF 49,80 | CHF 51,60 | CHF 49,80 | 327 |
| 2026-08-24 | CHF 49,60 | +%1,64 | CHF 48,80 | CHF 49,60 | CHF 48,80 | 504 |
| 2026-08-21 | CHF 48,80 | -%4,31 | CHF 51,00 | CHF 51,40 | CHF 48,80 | 3,18K |
| 2026-08-20 | CHF 51,00 | %0,00 | CHF 51,00 | CHF 51,60 | CHF 51,00 | 435 |
| 2026-08-19 | CHF 51,00 | %0,00 | CHF 51,00 | CHF 51,20 | CHF 51,00 | 689 |
| 2026-08-18 | CHF 51,00 | -%1,16 | CHF 51,40 | CHF 51,40 | CHF 51,00 | 118 |
| 2026-08-17 | CHF 51,60 | +%0,78 | CHF 51,20 | CHF 52,20 | CHF 51,20 | 730 |
| 2026-08-14 | CHF 51,20 | +%1,19 | CHF 50,80 | CHF 51,20 | CHF 50,80 | 349 |
| 2026-08-13 | CHF 50,60 | %0,00 | CHF 50,40 | CHF 51,00 | CHF 49,80 | 636 |
| 2026-08-12 | CHF 50,60 | +%0,40 | CHF 50,40 | CHF 50,60 | CHF 50,00 | 52 |
| 2026-08-11 | CHF 50,40 | -%1,56 | CHF 51,00 | CHF 51,00 | CHF 50,00 | 356 |
| 2026-08-10 | CHF 51,20 | +%0,79 | CHF 51,40 | CHF 51,40 | CHF 50,60 | 744 |
| 2026-08-07 | CHF 50,80 | -%1,55 | CHF 51,20 | CHF 51,80 | CHF 50,00 | 1,27K |
| 2026-08-06 | CHF 51,60 | +%2,38 | CHF 50,60 | CHF 51,60 | CHF 50,60 | 486 |
| 2026-08-05 | CHF 50,40 | -%0,40 | CHF 50,40 | CHF 50,80 | CHF 50,00 | 314 |
| 2026-08-04 | CHF 50,60 | +%1,20 | CHF 50,20 | CHF 50,60 | CHF 50,20 | 46 |
| 2026-08-03 | CHF 50,00 | -%3,47 | CHF 52,20 | CHF 52,20 | CHF 50,00 | 816 |
| 2026-07-31 | CHF 51,80 | +%1,17 | CHF 51,80 | CHF 51,80 | CHF 51,20 | 372 |
| 2026-07-30 | CHF 51,20 | +%0,79 | CHF 51,00 | CHF 51,60 | CHF 50,40 | 456 |
| 2026-07-29 | CHF 50,80 | +%2,63 | CHF 49,30 | CHF 50,80 | CHF 49,30 | 310 |
| 2026-07-28 | CHF 49,50 | +%3,13 | CHF 48,00 | CHF 49,50 | CHF 48,00 | 610 |
| 2026-07-27 | CHF 48,00 | -%2,44 | CHF 49,40 | CHF 49,50 | CHF 47,50 | 2,78K |
| 2026-07-24 | CHF 49,20 | -%0,61 | CHF 49,30 | CHF 49,50 | CHF 49,20 | 265 |
| 2026-07-23 | CHF 49,50 | -%0,20 | CHF 49,70 | CHF 49,70 | CHF 49,30 | 560 |
| 2026-07-22 | CHF 49,60 | -%1,59 | CHF 50,20 | CHF 50,20 | CHF 49,30 | 386 |
| 2026-07-21 | CHF 50,40 | -%1,18 | CHF 50,80 | CHF 50,80 | CHF 49,90 | 311 |
| 2026-07-20 | CHF 51,00 | %0,00 | CHF 51,00 | CHF 51,00 | CHF 50,80 | 548 |
| 2026-07-17 | CHF 51,00 | +%2,41 | CHF 50,00 | CHF 51,00 | CHF 50,00 | 179 |
| 2026-07-16 | CHF 49,80 | +%0,81 | CHF 49,60 | CHF 49,80 | CHF 49,60 | 730 |
| 2026-07-15 | CHF 49,40 | +%2,49 | CHF 48,20 | CHF 49,40 | CHF 48,20 | 255 |
| 2026-07-14 | CHF 48,20 | +%0,21 | CHF 48,20 | CHF 48,50 | CHF 47,80 | 586 |
| 2026-07-13 | CHF 48,10 | -%0,21 | CHF 48,20 | CHF 48,40 | CHF 47,80 | 1,47K |
| 2026-07-10 | CHF 48,20 | -%3,21 | CHF 49,80 | CHF 49,80 | CHF 48,20 | 1,97K |
| 2026-07-09 | CHF 49,80 | -%1,19 | CHF 50,40 | CHF 51,00 | CHF 49,80 | 457 |
| 2026-07-08 | CHF 50,40 | +%0,80 | CHF 50,20 | CHF 50,40 | CHF 50,20 | 13 |
| 2026-07-07 | CHF 50,00 | -%0,40 | CHF 50,00 | CHF 50,40 | CHF 50,00 | 167 |
| 2026-07-06 | CHF 50,20 | -%0,79 | CHF 50,40 | CHF 50,40 | CHF 49,70 | 800 |
| 2026-07-03 | CHF 50,60 | +%0,40 | CHF 50,00 | CHF 50,60 | CHF 49,60 | 580 |
| 2026-07-02 | CHF 50,40 | -%0,40 | CHF 50,60 | CHF 50,60 | CHF 50,40 | 55 |
| 2026-07-01 | CHF 50,60 | %0,00 | CHF 50,60 | CHF 51,00 | CHF 50,60 | 126 |
| 2026-06-30 | CHF 50,60 | +%1,20 | CHF 50,20 | CHF 51,00 | CHF 50,20 | 265 |
| 2026-06-29 | CHF 50,00 | %0,00 | CHF 50,00 | CHF 50,60 | CHF 50,00 | 694 |
| 2026-06-26 | CHF 50,00 | +%0,60 | CHF 49,50 | CHF 50,60 | CHF 49,50 | 2,86K |
| 2026-06-25 | CHF 49,70 | -%0,40 | CHF 49,90 | CHF 49,90 | CHF 49,50 | 191 |
| 2026-06-24 | CHF 49,90 | %0,00 | CHF 49,90 | CHF 49,90 | CHF 49,70 | 15 |
| 2026-06-23 | CHF 49,90 | -%0,20 | CHF 49,90 | CHF 49,90 | CHF 49,80 | 145 |
| 2026-06-22 | CHF 50,00 | +%2,25 | CHF 49,60 | CHF 50,20 | CHF 49,30 | 846 |
| 2026-06-19 | CHF 48,90 | -%2,59 | CHF 50,40 | CHF 50,40 | CHF 48,90 | 1,74K |
| 2026-06-18 | CHF 50,20 | %0,00 | CHF 50,00 | CHF 50,60 | CHF 49,70 | 772 |
| 2026-06-17 | CHF 50,20 | -%1,57 | CHF 50,80 | CHF 50,80 | CHF 50,20 | 583 |
| 2026-06-16 | CHF 51,00 | +%0,79 | CHF 50,40 | CHF 51,00 | CHF 50,40 | 699 |
| 2026-06-15 | CHF 50,60 | %0,00 | CHF 51,00 | CHF 51,00 | CHF 50,40 | 426 |
| 2026-06-12 | CHF 50,60 | %0,00 | CHF 50,60 | CHF 50,60 | CHF 50,60 | 133 |