Thurgauer Kantonalbank TKBP
SIX · İsviçre · Finans
CHF 156,00-3,50 (-%2,19)
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 156,00 | -%2,19 | CHF 158,50 | CHF 159,00 | CHF 156,00 | 1,46K |
| 2026-09-30 | CHF 159,50 | +%0,63 | CHF 158,50 | CHF 161,00 | CHF 158,00 | 2,21K |
| 2026-09-29 | CHF 158,50 | -%0,31 | CHF 159,00 | CHF 161,00 | CHF 158,50 | 1,10K |
| 2026-09-28 | CHF 159,00 | -%1,85 | CHF 162,00 | CHF 163,00 | CHF 159,00 | 1,46K |
| 2026-09-25 | CHF 162,00 | +%2,86 | CHF 158,00 | CHF 162,50 | CHF 158,00 | 2,23K |
| 2026-09-24 | CHF 157,50 | +%0,64 | CHF 158,00 | CHF 159,50 | CHF 157,00 | 2,30K |
| 2026-09-23 | CHF 156,50 | -%2,19 | CHF 160,00 | CHF 160,00 | CHF 156,00 | 3,76K |
| 2026-09-22 | CHF 160,00 | -%1,23 | CHF 162,00 | CHF 162,50 | CHF 160,00 | 2,73K |
| 2026-09-21 | CHF 162,00 | %0,00 | CHF 162,00 | CHF 163,50 | CHF 161,50 | 1,03K |
| 2026-09-18 | CHF 162,00 | +%0,31 | CHF 161,00 | CHF 163,50 | CHF 161,00 | 8,17K |
| 2026-09-17 | CHF 161,50 | %0,00 | CHF 162,50 | CHF 162,50 | CHF 161,00 | 716 |
| 2026-09-16 | CHF 161,50 | -%0,62 | CHF 162,50 | CHF 163,00 | CHF 160,50 | 1,87K |
| 2026-09-15 | CHF 162,50 | +%1,56 | CHF 161,00 | CHF 163,00 | CHF 160,50 | 1,93K |
| 2026-09-14 | CHF 160,00 | -%0,31 | CHF 161,50 | CHF 163,00 | CHF 160,00 | 1,14K |
| 2026-09-11 | CHF 160,50 | +%0,31 | CHF 161,50 | CHF 163,00 | CHF 160,50 | 1,11K |
| 2026-09-10 | CHF 160,00 | -%0,93 | CHF 162,00 | CHF 162,50 | CHF 160,00 | 2,33K |
| 2026-09-09 | CHF 161,50 | -%0,92 | CHF 163,00 | CHF 163,50 | CHF 161,50 | 2,15K |
| 2026-09-08 | CHF 163,00 | -%0,61 | CHF 165,00 | CHF 166,50 | CHF 163,00 | 2,17K |
| 2026-09-07 | CHF 164,00 | +%0,31 | CHF 163,50 | CHF 165,00 | CHF 162,50 | 822 |
| 2026-09-04 | CHF 163,50 | +%0,31 | CHF 163,00 | CHF 164,50 | CHF 162,00 | 1,52K |
| 2026-09-03 | CHF 163,00 | %0,00 | CHF 163,00 | CHF 165,50 | CHF 162,50 | 1,13K |
| 2026-09-02 | CHF 163,00 | +%1,56 | CHF 160,50 | CHF 164,00 | CHF 160,50 | 1,62K |
| 2026-09-01 | CHF 160,50 | -%1,23 | CHF 162,00 | CHF 162,50 | CHF 160,00 | 1,25K |
| 2026-08-31 | CHF 162,50 | %0,00 | CHF 162,50 | CHF 164,50 | CHF 161,50 | 2,07K |
| 2026-08-28 | CHF 162,50 | +%0,31 | CHF 162,00 | CHF 165,50 | CHF 161,00 | 1,66K |
| 2026-08-27 | CHF 162,00 | %0,00 | CHF 162,00 | CHF 165,50 | CHF 161,50 | 1,91K |
| 2026-08-26 | CHF 162,00 | -%0,61 | CHF 163,00 | CHF 163,50 | CHF 162,00 | 879 |
| 2026-08-25 | CHF 163,00 | +%1,88 | CHF 160,00 | CHF 164,50 | CHF 160,00 | 1,41K |
| 2026-08-24 | CHF 160,00 | -%0,31 | CHF 161,00 | CHF 161,50 | CHF 160,00 | 1,19K |
| 2026-08-21 | CHF 160,50 | -%0,62 | CHF 162,00 | CHF 162,00 | CHF 160,50 | 1,82K |
| 2026-08-20 | CHF 161,50 | +%0,31 | CHF 162,00 | CHF 162,50 | CHF 161,00 | 884 |
| 2026-08-19 | CHF 161,00 | -%0,31 | CHF 160,50 | CHF 163,00 | CHF 160,50 | 1,37K |
| 2026-08-18 | CHF 161,50 | -%0,62 | CHF 162,50 | CHF 162,50 | CHF 160,50 | 1,08K |
| 2026-08-17 | CHF 162,50 | -%1,52 | CHF 166,00 | CHF 166,00 | CHF 162,50 | 1,81K |
| 2026-08-14 | CHF 165,00 | -%0,90 | CHF 166,50 | CHF 166,50 | CHF 164,50 | 1,07K |
| 2026-08-13 | CHF 166,50 | +%2,15 | CHF 164,00 | CHF 168,00 | CHF 164,00 | 3,79K |
| 2026-08-12 | CHF 163,00 | +%1,88 | CHF 161,00 | CHF 166,50 | CHF 161,00 | 3,78K |
| 2026-08-11 | CHF 160,00 | +%1,91 | CHF 159,50 | CHF 162,00 | CHF 159,00 | 3,14K |
| 2026-08-10 | CHF 157,00 | +%0,64 | CHF 157,50 | CHF 159,00 | CHF 156,00 | 2,01K |
| 2026-08-07 | CHF 156,00 | %0,00 | CHF 156,50 | CHF 158,00 | CHF 154,50 | 3,52K |
| 2026-08-06 | CHF 156,00 | -%1,27 | CHF 157,00 | CHF 160,00 | CHF 156,00 | 3,32K |
| 2026-08-05 | CHF 158,00 | -%2,17 | CHF 161,50 | CHF 163,00 | CHF 156,00 | 7,25K |
| 2026-08-04 | CHF 161,50 | -%0,31 | CHF 164,00 | CHF 164,00 | CHF 160,00 | 3,30K |
| 2026-08-03 | CHF 162,00 | -%1,22 | CHF 164,00 | CHF 164,50 | CHF 160,50 | 2,20K |
| 2026-07-31 | CHF 164,00 | -%1,80 | CHF 167,00 | CHF 167,00 | CHF 160,00 | 5,72K |
| 2026-07-30 | CHF 167,00 | -%2,62 | CHF 172,00 | CHF 172,00 | CHF 165,00 | 3,20K |
| 2026-07-29 | CHF 171,50 | -%0,58 | CHF 172,00 | CHF 173,00 | CHF 170,50 | 582 |
| 2026-07-28 | CHF 172,50 | %0,00 | CHF 173,50 | CHF 175,00 | CHF 172,50 | 1,35K |
| 2026-07-27 | CHF 172,50 | -%1,71 | CHF 176,50 | CHF 176,50 | CHF 170,00 | 3,37K |
| 2026-07-24 | CHF 175,50 | %0,00 | CHF 176,00 | CHF 177,50 | CHF 175,00 | 1,84K |
| 2026-07-23 | CHF 175,50 | -%2,50 | CHF 180,50 | CHF 180,50 | CHF 175,50 | 594 |
| 2026-07-22 | CHF 180,00 | +%1,12 | CHF 179,00 | CHF 180,00 | CHF 178,00 | 952 |
| 2026-07-21 | CHF 178,00 | %0,00 | CHF 178,00 | CHF 179,00 | CHF 177,50 | 846 |
| 2026-07-20 | CHF 178,00 | -%0,84 | CHF 179,50 | CHF 180,00 | CHF 178,00 | 504 |
| 2026-07-17 | CHF 179,50 | -%0,55 | CHF 179,50 | CHF 179,50 | CHF 179,50 | 232 |
| 2026-07-16 | CHF 180,50 | -%0,28 | CHF 182,00 | CHF 182,00 | CHF 179,50 | 507 |
| 2026-07-15 | CHF 181,00 | +%0,56 | CHF 180,50 | CHF 182,00 | CHF 180,00 | 1,05K |
| 2026-07-14 | CHF 180,00 | -%0,28 | CHF 181,00 | CHF 181,00 | CHF 178,50 | 371 |
| 2026-07-13 | CHF 180,50 | +%1,69 | CHF 177,50 | CHF 181,00 | CHF 177,50 | 730 |
| 2026-07-10 | CHF 177,50 | -%1,39 | CHF 179,00 | CHF 180,50 | CHF 177,50 | 732 |
| 2026-07-09 | CHF 180,00 | +%0,56 | CHF 178,00 | CHF 181,00 | CHF 178,00 | 1,42K |
| 2026-07-08 | CHF 179,00 | -%2,19 | CHF 182,50 | CHF 182,50 | CHF 179,00 | 1,48K |
| 2026-07-07 | CHF 183,00 | -%0,27 | CHF 182,50 | CHF 185,00 | CHF 181,00 | 1,25K |
| 2026-07-06 | CHF 183,50 | -%0,81 | CHF 185,00 | CHF 185,00 | CHF 181,50 | 1,23K |
| 2026-07-03 | CHF 185,00 | +%0,54 | CHF 185,00 | CHF 185,00 | CHF 182,00 | 898 |
| 2026-07-02 | CHF 184,00 | -%0,54 | CHF 184,00 | CHF 185,00 | CHF 181,50 | 3,12K |
| 2026-07-01 | CHF 185,00 | +%0,27 | CHF 184,00 | CHF 185,00 | CHF 183,50 | 714 |
| 2026-06-30 | CHF 184,50 | %0,00 | CHF 185,00 | CHF 185,00 | CHF 181,00 | 4,92K |
| 2026-06-29 | CHF 184,50 | +%0,27 | CHF 184,50 | CHF 185,00 | CHF 183,50 | 316 |
| 2026-06-26 | CHF 184,00 | +%0,55 | CHF 183,00 | CHF 185,00 | CHF 183,00 | 995 |
| 2026-06-25 | CHF 183,00 | +%0,27 | CHF 183,50 | CHF 183,50 | CHF 182,00 | 833 |
| 2026-06-24 | CHF 182,50 | -%0,27 | CHF 182,50 | CHF 183,00 | CHF 181,00 | 765 |
| 2026-06-23 | CHF 183,00 | +%0,27 | CHF 182,50 | CHF 183,00 | CHF 181,50 | 486 |
| 2026-06-22 | CHF 182,50 | +%1,11 | CHF 181,00 | CHF 182,50 | CHF 180,00 | 1,84K |
| 2026-06-19 | CHF 180,50 | -%0,28 | CHF 181,00 | CHF 183,00 | CHF 180,50 | 2,77K |
| 2026-06-18 | CHF 181,00 | -%0,28 | CHF 180,50 | CHF 182,00 | CHF 179,50 | 728 |
| 2026-06-17 | CHF 181,50 | +%0,55 | CHF 181,50 | CHF 181,50 | CHF 179,50 | 3,03K |
| 2026-06-16 | CHF 180,50 | -%0,55 | CHF 182,50 | CHF 182,50 | CHF 180,00 | 1,58K |
| 2026-06-15 | CHF 181,50 | +%0,83 | CHF 181,00 | CHF 183,50 | CHF 180,50 | 1,76K |
| 2026-06-12 | CHF 180,00 | -%0,83 | CHF 182,50 | CHF 183,00 | CHF 179,50 | 1,80K |
| 2026-06-11 | CHF 181,50 | -%0,27 | CHF 182,00 | CHF 185,00 | CHF 181,50 | 1,37K |
| 2026-06-10 | CHF 182,00 | -%0,27 | CHF 183,00 | CHF 184,00 | CHF 180,50 | 1,21K |
| 2026-06-09 | CHF 182,50 | -%1,35 | CHF 186,00 | CHF 187,50 | CHF 182,50 | 1,39K |
| 2026-06-08 | CHF 185,00 | +%0,82 | CHF 184,00 | CHF 185,00 | CHF 182,50 | 1,26K |
| 2026-06-05 | CHF 183,50 | +%0,82 | CHF 182,50 | CHF 186,00 | CHF 182,50 | 2,91K |
| 2026-06-04 | CHF 182,00 | +%0,28 | CHF 182,00 | CHF 184,00 | CHF 177,00 | 13,72K |
| 2026-06-03 | CHF 181,50 | -%1,36 | CHF 183,00 | CHF 183,00 | CHF 180,50 | 2,16K |
| 2026-06-02 | CHF 184,00 | %0,00 | CHF 183,00 | CHF 185,00 | CHF 181,50 | 2,39K |
| 2026-06-01 | CHF 184,00 | -%2,13 | CHF 185,50 | CHF 185,50 | CHF 182,00 | 2,21K |
| 2026-05-29 | CHF 188,00 | +%0,53 | CHF 187,00 | CHF 190,00 | CHF 185,50 | 1,81K |