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 184,20 | +%3,25 | CHF 181,80 | CHF 184,20 | CHF 180,80 | 2,00K |
| 2026-10-14 | CHF 178,40 | -%0,67 | CHF 180,60 | CHF 181,00 | CHF 178,40 | 2,00K |
| 2026-10-13 | CHF 179,60 | -%0,55 | CHF 181,80 | CHF 182,00 | CHF 178,60 | 2,00K |
| 2026-10-12 | CHF 180,60 | +%3,08 | CHF 177,60 | CHF 180,60 | CHF 176,80 | 2,00K |
| 2026-10-09 | CHF 175,20 | +%1,51 | CHF 177,00 | CHF 179,20 | CHF 175,20 | 2,00K |
| 2026-10-08 | CHF 172,60 | +%1,65 | CHF 173,00 | CHF 175,20 | CHF 172,60 | 2,00K |
| 2026-10-07 | CHF 169,80 | -%0,70 | CHF 171,00 | CHF 174,00 | CHF 169,80 | 2,00K |
| 2026-10-06 | CHF 171,00 | -%0,12 | CHF 172,00 | CHF 173,20 | CHF 170,20 | 2,00K |
| 2026-10-05 | CHF 171,20 | +%0,47 | CHF 170,80 | CHF 172,00 | CHF 170,80 | 1,96K |
| 2026-10-02 | CHF 170,40 | +%0,24 | CHF 172,60 | CHF 174,00 | CHF 170,40 | 2,00K |
| 2026-10-01 | CHF 170,00 | -%0,58 | CHF 169,80 | CHF 174,00 | CHF 169,80 | 2,00K |
| 2026-09-30 | CHF 171,00 | +%0,12 | CHF 170,80 | CHF 172,40 | CHF 170,80 | 2,00K |
| 2026-09-29 | CHF 170,80 | +%0,47 | CHF 171,00 | CHF 172,00 | CHF 169,60 | 2,00K |
| 2026-09-28 | CHF 170,00 | -%0,12 | CHF 172,20 | CHF 172,40 | CHF 170,00 | 2,00K |
| 2026-09-25 | CHF 170,20 | +%1,79 | CHF 171,20 | CHF 173,60 | CHF 170,20 | 2,00K |
| 2026-09-24 | CHF 167,20 | -%0,59 | CHF 167,00 | CHF 168,80 | CHF 167,00 | 2,00K |
| 2026-09-23 | CHF 168,20 | -%1,41 | CHF 171,20 | CHF 171,20 | CHF 168,20 | 2,00K |
| 2026-09-22 | CHF 170,60 | +%1,55 | CHF 174,60 | CHF 177,20 | CHF 170,60 | 2,00K |
| 2026-09-21 | CHF 168,00 | +%0,36 | CHF 166,80 | CHF 168,00 | CHF 166,80 | 1,98K |
| 2026-09-18 | CHF 167,40 | +%0,48 | CHF 169,00 | CHF 169,00 | CHF 167,40 | 2,00K |
| 2026-09-17 | CHF 166,60 | -%2,46 | CHF 167,80 | CHF 168,80 | CHF 166,40 | 2,00K |
| 2026-09-16 | CHF 170,80 | %0,00 | CHF 171,20 | CHF 172,60 | CHF 170,80 | 2,00K |
| 2026-09-15 | CHF 170,80 | +%0,23 | CHF 173,60 | CHF 174,20 | CHF 170,80 | 2,00K |
| 2026-09-14 | CHF 170,40 | +%0,59 | CHF 171,00 | CHF 172,40 | CHF 170,40 | 2,00K |
| 2026-09-11 | CHF 169,40 | +%0,47 | CHF 170,00 | CHF 172,00 | CHF 169,40 | 1,99K |
| 2026-09-10 | CHF 168,60 | +%0,36 | CHF 169,00 | CHF 170,00 | CHF 168,20 | 2,00K |
| 2026-09-09 | CHF 168,00 | -%1,29 | CHF 169,60 | CHF 171,00 | CHF 168,00 | 1,99K |
| 2026-09-08 | CHF 170,20 | -%0,23 | CHF 170,80 | CHF 172,80 | CHF 170,20 | 2,00K |
| 2026-09-07 | CHF 170,60 | -%1,39 | CHF 171,00 | CHF 173,00 | CHF 170,60 | 2,00K |
| 2026-09-04 | CHF 173,00 | +%0,35 | CHF 174,20 | CHF 175,00 | CHF 173,00 | 2,00K |
| 2026-09-03 | CHF 172,40 | +%4,11 | CHF 169,00 | CHF 174,00 | CHF 169,00 | 1,80K |
| 2026-09-02 | CHF 165,60 | -%1,78 | CHF 167,00 | CHF 167,00 | CHF 164,40 | 1,80K |
| 2026-09-01 | CHF 168,60 | +%1,57 | CHF 164,60 | CHF 169,00 | CHF 164,60 | 2,00K |
| 2026-08-31 | CHF 166,00 | -%2,01 | CHF 163,60 | CHF 166,00 | CHF 163,60 | 1,60K |
| 2026-08-28 | CHF 169,40 | %0,00 | CHF 169,40 | CHF 169,40 | CHF 169,40 | 0 |
| 2026-08-27 | CHF 169,40 | +%0,36 | CHF 165,40 | CHF 169,40 | CHF 165,40 | 2,00K |
| 2026-08-26 | CHF 168,80 | +%1,08 | CHF 169,60 | CHF 169,60 | CHF 167,00 | 2,00K |
| 2026-08-25 | CHF 167,00 | +%10,30 | CHF 157,20 | CHF 167,00 | CHF 157,20 | 2,00K |
| 2026-08-24 | CHF 151,40 | +%2,57 | CHF 150,60 | CHF 151,40 | CHF 150,60 | 2,00K |
| 2026-08-21 | CHF 147,60 | -%0,67 | CHF 149,00 | CHF 149,40 | CHF 147,60 | 2,00K |
| 2026-08-20 | CHF 148,60 | -%0,93 | CHF 150,40 | CHF 151,00 | CHF 148,60 | 2,00K |
| 2026-08-19 | CHF 150,00 | -%1,57 | CHF 150,60 | CHF 151,40 | CHF 150,00 | 2,00K |
| 2026-08-18 | CHF 152,40 | +%0,40 | CHF 151,40 | CHF 153,00 | CHF 151,00 | 2,00K |
| 2026-08-17 | CHF 151,80 | -%2,94 | CHF 153,60 | CHF 155,00 | CHF 151,80 | 2,00K |
| 2026-08-14 | CHF 156,40 | +%1,69 | CHF 156,40 | CHF 156,60 | CHF 156,40 | 1,35K |
| 2026-08-13 | CHF 153,80 | +%2,40 | CHF 154,00 | CHF 154,80 | CHF 153,80 | 2,00K |
| 2026-08-12 | CHF 150,20 | +%0,13 | CHF 149,20 | CHF 150,40 | CHF 149,20 | 2,00K |
| 2026-08-11 | CHF 150,00 | -%0,13 | CHF 150,20 | CHF 150,40 | CHF 150,00 | 1,85K |
| 2026-08-10 | CHF 150,20 | -%1,44 | CHF 149,80 | CHF 151,20 | CHF 149,80 | 2,00K |
| 2026-08-07 | CHF 152,40 | +%2,97 | CHF 149,60 | CHF 152,40 | CHF 149,60 | 2,00K |
| 2026-08-06 | CHF 148,00 | +%1,93 | CHF 147,60 | CHF 149,60 | CHF 147,60 | 2,00K |
| 2026-08-05 | CHF 145,20 | +%1,11 | CHF 145,80 | CHF 146,60 | CHF 145,20 | 2,00K |
| 2026-08-04 | CHF 143,60 | +%0,14 | CHF 141,20 | CHF 143,60 | CHF 141,20 | 2,00K |
| 2026-08-03 | CHF 143,40 | +%2,14 | CHF 143,00 | CHF 144,00 | CHF 143,00 | 2,00K |
| 2026-07-31 | CHF 140,40 | +%0,43 | CHF 141,60 | CHF 142,40 | CHF 140,40 | 2,00K |
| 2026-07-30 | CHF 139,80 | -%2,10 | CHF 142,00 | CHF 143,60 | CHF 139,80 | 2,00K |
| 2026-07-29 | CHF 142,80 | +%5,62 | CHF 142,00 | CHF 143,20 | CHF 142,00 | 2,00K |
| 2026-07-28 | CHF 135,20 | %0,00 | CHF 136,40 | CHF 136,40 | CHF 135,20 | 2,00K |
| 2026-07-27 | CHF 135,20 | +%3,68 | CHF 135,40 | CHF 136,40 | CHF 135,20 | 2,00K |
| 2026-07-24 | CHF 130,40 | -%1,21 | CHF 130,60 | CHF 132,40 | CHF 130,40 | 2,00K |
| 2026-07-23 | CHF 132,00 | -%1,35 | CHF 132,60 | CHF 133,00 | CHF 132,00 | 2,00K |
| 2026-07-22 | CHF 133,80 | -%1,62 | CHF 134,40 | CHF 135,00 | CHF 133,80 | 2,00K |
| 2026-07-21 | CHF 136,00 | -%1,16 | CHF 134,80 | CHF 136,00 | CHF 134,80 | 2,00K |
| 2026-07-20 | CHF 137,60 | +%0,88 | CHF 135,00 | CHF 137,60 | CHF 135,00 | 2,00K |
| 2026-07-17 | CHF 136,40 | -%1,02 | CHF 138,20 | CHF 138,40 | CHF 136,40 | 2,00K |
| 2026-07-16 | CHF 137,80 | -%0,14 | CHF 139,20 | CHF 139,20 | CHF 137,80 | 2,00K |
| 2026-07-15 | CHF 138,00 | -%0,14 | CHF 137,60 | CHF 138,00 | CHF 137,00 | 2,00K |
| 2026-07-14 | CHF 138,20 | -%1,43 | CHF 137,00 | CHF 138,20 | CHF 136,40 | 2,00K |
| 2026-07-13 | CHF 140,20 | +%2,19 | CHF 138,40 | CHF 140,20 | CHF 138,40 | 2,00K |
| 2026-07-10 | CHF 137,20 | +%2,85 | CHF 135,80 | CHF 137,20 | CHF 135,60 | 2,00K |
| 2026-07-09 | CHF 133,40 | +%0,30 | CHF 134,20 | CHF 134,20 | CHF 133,40 | 200 |
| 2026-07-08 | CHF 133,00 | -%1,63 | CHF 131,60 | CHF 133,00 | CHF 131,40 | 2,00K |
| 2026-07-07 | CHF 135,20 | +%2,89 | CHF 134,20 | CHF 136,00 | CHF 134,20 | 1,98K |
| 2026-07-06 | CHF 131,40 | -%0,76 | CHF 131,60 | CHF 131,60 | CHF 131,40 | 900 |
| 2026-07-03 | CHF 132,40 | +%0,61 | CHF 131,20 | CHF 132,80 | CHF 131,20 | 2,00K |
| 2026-07-02 | CHF 131,60 | +%0,46 | CHF 129,00 | CHF 132,20 | CHF 129,00 | 2,00K |
| 2026-07-01 | CHF 131,00 | +%3,31 | CHF 126,60 | CHF 131,00 | CHF 126,20 | 2,00K |
| 2026-06-30 | CHF 126,80 | -%0,31 | CHF 127,20 | CHF 129,00 | CHF 126,80 | 1,89K |
| 2026-06-29 | CHF 127,20 | +%0,16 | CHF 126,60 | CHF 127,20 | CHF 126,60 | 340 |
| 2026-06-26 | CHF 127,00 | -%1,24 | CHF 126,20 | CHF 127,40 | CHF 126,20 | 666 |
| 2026-06-25 | CHF 128,60 | -%0,31 | CHF 127,60 | CHF 128,80 | CHF 127,60 | 2,00K |
| 2026-06-24 | CHF 129,00 | +%0,31 | CHF 128,20 | CHF 129,00 | CHF 127,60 | 2,00K |
| 2026-06-23 | CHF 128,60 | -%1,83 | CHF 128,20 | CHF 128,60 | CHF 128,20 | 261 |
| 2026-06-22 | CHF 131,00 | -%2,24 | CHF 130,20 | CHF 132,00 | CHF 130,20 | 2,00K |
| 2026-06-19 | CHF 134,00 | -%1,76 | CHF 132,00 | CHF 134,80 | CHF 132,00 | 2,00K |
| 2026-06-18 | CHF 136,40 | +%1,64 | CHF 133,80 | CHF 138,00 | CHF 133,80 | 1,99K |
| 2026-06-17 | CHF 134,20 | +%3,39 | CHF 130,40 | CHF 134,20 | CHF 130,40 | 2,00K |
| 2026-06-16 | CHF 129,80 | +%1,09 | CHF 128,00 | CHF 130,20 | CHF 128,00 | 2,00K |
| 2026-06-15 | CHF 128,40 | +%1,74 | CHF 129,20 | CHF 129,20 | CHF 127,80 | 2,00K |
| 2026-06-12 | CHF 126,20 | -%0,32 | CHF 127,60 | CHF 128,20 | CHF 125,40 | 1,36K |