VAT Group AG VACN
SIX · İsviçre · Üretici İmalatı
CHF 680,40-0,40 (-%0,06)
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 680,40 | -%0,06 | CHF 687,00 | CHF 692,40 | CHF 677,60 | 63,53K |
| 2026-09-30 | CHF 680,80 | +%0,15 | CHF 682,20 | CHF 693,40 | CHF 678,40 | 76,35K |
| 2026-09-29 | CHF 679,80 | +%3,94 | CHF 665,60 | CHF 686,00 | CHF 665,40 | 70,81K |
| 2026-09-28 | CHF 654,00 | -%0,12 | CHF 645,40 | CHF 666,80 | CHF 638,40 | 40,14K |
| 2026-09-25 | CHF 654,80 | +%1,46 | CHF 656,40 | CHF 667,80 | CHF 649,00 | 67,44K |
| 2026-09-24 | CHF 645,40 | -%2,51 | CHF 658,20 | CHF 662,60 | CHF 645,40 | 52,26K |
| 2026-09-23 | CHF 662,00 | +%0,36 | CHF 665,00 | CHF 673,60 | CHF 658,00 | 61,15K |
| 2026-09-22 | CHF 659,60 | +%3,87 | CHF 637,00 | CHF 659,60 | CHF 636,40 | 89,03K |
| 2026-09-21 | CHF 635,00 | +%3,72 | CHF 621,60 | CHF 638,00 | CHF 621,60 | 59,42K |
| 2026-09-18 | CHF 612,20 | +%2,89 | CHF 602,80 | CHF 612,80 | CHF 602,00 | 335,83K |
| 2026-09-17 | CHF 595,00 | +%1,50 | CHF 584,20 | CHF 605,00 | CHF 584,20 | 42,59K |
| 2026-09-16 | CHF 586,20 | +%2,99 | CHF 575,60 | CHF 591,20 | CHF 575,60 | 60,35K |
| 2026-09-15 | CHF 569,20 | +%0,32 | CHF 567,40 | CHF 573,60 | CHF 562,40 | 44,64K |
| 2026-09-14 | CHF 567,40 | -%7,65 | CHF 604,20 | CHF 604,40 | CHF 567,40 | 70,00K |
| 2026-09-11 | CHF 614,40 | +%0,62 | CHF 610,00 | CHF 620,60 | CHF 608,80 | 46,40K |
| 2026-09-10 | CHF 610,60 | -%1,13 | CHF 619,40 | CHF 623,60 | CHF 602,20 | 50,38K |
| 2026-09-09 | CHF 617,60 | -%2,00 | CHF 627,60 | CHF 630,40 | CHF 607,80 | 48,65K |
| 2026-09-08 | CHF 630,20 | +%0,10 | CHF 628,00 | CHF 630,40 | CHF 619,00 | 49,18K |
| 2026-09-07 | CHF 629,60 | +%2,78 | CHF 615,20 | CHF 632,00 | CHF 615,20 | 36,56K |
| 2026-09-04 | CHF 612,60 | +%2,79 | CHF 602,20 | CHF 614,80 | CHF 601,60 | 59,82K |
| 2026-09-03 | CHF 596,00 | -%1,88 | CHF 606,80 | CHF 608,60 | CHF 589,40 | 54,75K |
| 2026-09-02 | CHF 607,40 | +%4,04 | CHF 583,80 | CHF 611,20 | CHF 583,80 | 61,79K |
| 2026-09-01 | CHF 583,80 | -%2,60 | CHF 595,00 | CHF 597,40 | CHF 580,40 | 62,64K |
| 2026-08-31 | CHF 599,40 | -%0,63 | CHF 602,00 | CHF 605,00 | CHF 595,60 | 99,00K |
| 2026-08-28 | CHF 603,20 | -%0,49 | CHF 605,20 | CHF 613,40 | CHF 603,20 | 37,73K |
| 2026-08-27 | CHF 606,20 | -%0,36 | CHF 615,00 | CHF 620,60 | CHF 604,40 | 54,59K |
| 2026-08-26 | CHF 608,40 | -%0,26 | CHF 610,00 | CHF 612,80 | CHF 604,00 | 41,69K |
| 2026-08-25 | CHF 610,00 | +%1,09 | CHF 610,80 | CHF 622,20 | CHF 609,80 | 58,95K |
| 2026-08-24 | CHF 603,40 | -%0,20 | CHF 599,00 | CHF 618,40 | CHF 597,40 | 51,95K |
| 2026-08-21 | CHF 604,60 | -%0,07 | CHF 605,00 | CHF 608,00 | CHF 595,00 | 59,34K |
| 2026-08-20 | CHF 605,00 | -%0,56 | CHF 612,60 | CHF 613,40 | CHF 594,40 | 39,99K |
| 2026-08-19 | CHF 608,40 | -%0,98 | CHF 622,00 | CHF 625,40 | CHF 603,40 | 55,07K |
| 2026-08-18 | CHF 614,40 | -%4,60 | CHF 630,00 | CHF 631,40 | CHF 614,40 | 61,40K |
| 2026-08-17 | CHF 644,00 | -%0,22 | CHF 647,20 | CHF 659,20 | CHF 643,00 | 50,44K |
| 2026-08-14 | CHF 645,40 | -%1,01 | CHF 645,80 | CHF 650,80 | CHF 641,00 | 49,68K |
| 2026-08-13 | CHF 652,00 | +%1,43 | CHF 645,00 | CHF 655,40 | CHF 640,00 | 44,03K |
| 2026-08-12 | CHF 642,80 | +%1,87 | CHF 635,20 | CHF 648,00 | CHF 635,20 | 50,02K |
| 2026-08-11 | CHF 631,00 | +%0,80 | CHF 622,20 | CHF 636,00 | CHF 620,60 | 47,80K |
| 2026-08-10 | CHF 626,00 | -%1,14 | CHF 629,40 | CHF 642,40 | CHF 622,20 | 48,18K |
| 2026-08-07 | CHF 633,20 | -%0,19 | CHF 631,40 | CHF 645,20 | CHF 629,60 | 49,02K |
| 2026-08-06 | CHF 634,40 | +%0,67 | CHF 620,00 | CHF 637,00 | CHF 613,00 | 57,74K |
| 2026-08-05 | CHF 630,20 | +%0,61 | CHF 642,60 | CHF 642,60 | CHF 625,00 | 71,94K |
| 2026-08-04 | CHF 626,40 | +%3,13 | CHF 617,60 | CHF 626,40 | CHF 612,60 | 62,33K |
| 2026-08-03 | CHF 607,40 | +%0,90 | CHF 613,60 | CHF 614,20 | CHF 588,20 | 58,52K |
| 2026-07-31 | CHF 602,00 | -%0,23 | CHF 630,00 | CHF 630,80 | CHF 602,00 | 106,54K |
| 2026-07-30 | CHF 603,40 | +%4,00 | CHF 581,00 | CHF 609,40 | CHF 573,40 | 124,07K |
| 2026-07-29 | CHF 580,20 | -%3,91 | CHF 598,00 | CHF 600,80 | CHF 577,40 | 71,50K |
| 2026-07-28 | CHF 603,80 | -%2,99 | CHF 596,80 | CHF 619,40 | CHF 582,80 | 114,69K |
| 2026-07-27 | CHF 622,40 | -%4,33 | CHF 654,60 | CHF 661,20 | CHF 622,20 | 74,74K |
| 2026-07-24 | CHF 650,60 | +%0,46 | CHF 644,60 | CHF 668,80 | CHF 640,60 | 67,05K |
| 2026-07-23 | CHF 647,60 | +%0,68 | CHF 645,80 | CHF 659,60 | CHF 638,00 | 102,89K |
| 2026-07-22 | CHF 643,20 | -%8,17 | CHF 690,00 | CHF 702,00 | CHF 642,00 | 140,75K |
| 2026-07-21 | CHF 700,40 | +%5,07 | CHF 682,00 | CHF 700,40 | CHF 675,60 | 67,58K |
| 2026-07-20 | CHF 666,60 | +%0,06 | CHF 666,00 | CHF 676,20 | CHF 662,80 | 49,25K |
| 2026-07-17 | CHF 666,20 | -%3,62 | CHF 675,00 | CHF 675,00 | CHF 643,80 | 79,78K |
| 2026-07-16 | CHF 691,20 | -%0,49 | CHF 694,80 | CHF 700,80 | CHF 671,80 | 79,54K |
| 2026-07-15 | CHF 694,60 | -%0,49 | CHF 703,00 | CHF 712,00 | CHF 685,80 | 64,31K |
| 2026-07-14 | CHF 698,00 | +%3,16 | CHF 672,40 | CHF 698,00 | CHF 670,00 | 72,71K |
| 2026-07-13 | CHF 676,60 | -%0,59 | CHF 665,00 | CHF 678,20 | CHF 664,00 | 41,51K |
| 2026-07-10 | CHF 680,60 | +%0,41 | CHF 676,00 | CHF 687,20 | CHF 676,00 | 43,83K |
| 2026-07-09 | CHF 677,80 | +%4,21 | CHF 668,20 | CHF 687,20 | CHF 664,20 | 79,13K |
| 2026-07-08 | CHF 650,40 | -%1,39 | CHF 663,00 | CHF 663,20 | CHF 643,00 | 84,45K |
| 2026-07-07 | CHF 659,60 | -%4,79 | CHF 673,20 | CHF 675,20 | CHF 657,80 | 113,61K |
| 2026-07-06 | CHF 692,80 | -%2,34 | CHF 706,80 | CHF 706,80 | CHF 676,20 | 52,98K |
| 2026-07-03 | CHF 709,40 | +%2,87 | CHF 695,00 | CHF 709,40 | CHF 690,80 | 40,11K |
| 2026-07-02 | CHF 689,60 | -%2,71 | CHF 701,80 | CHF 707,60 | CHF 684,20 | 70,73K |
| 2026-07-01 | CHF 708,80 | +%0,37 | CHF 709,00 | CHF 727,20 | CHF 703,00 | 79,96K |
| 2026-06-30 | CHF 706,20 | +%3,16 | CHF 695,00 | CHF 706,60 | CHF 685,00 | 107,39K |
| 2026-06-29 | CHF 684,60 | +%2,21 | CHF 671,60 | CHF 684,60 | CHF 664,60 | 64,27K |
| 2026-06-26 | CHF 669,80 | -%1,70 | CHF 667,40 | CHF 682,00 | CHF 666,20 | 74,26K |
| 2026-06-25 | CHF 681,40 | +%2,37 | CHF 688,00 | CHF 695,60 | CHF 670,00 | 75,81K |
| 2026-06-24 | CHF 665,60 | -%0,48 | CHF 678,40 | CHF 684,20 | CHF 655,60 | 66,94K |
| 2026-06-23 | CHF 668,80 | -%5,38 | CHF 684,00 | CHF 685,80 | CHF 657,80 | 94,39K |
| 2026-06-22 | CHF 706,80 | +%3,00 | CHF 681,20 | CHF 706,80 | CHF 680,00 | 67,59K |
| 2026-06-19 | CHF 686,20 | -%0,23 | CHF 686,20 | CHF 695,00 | CHF 677,80 | 158,58K |
| 2026-06-18 | CHF 687,80 | +%0,50 | CHF 682,00 | CHF 690,00 | CHF 680,00 | 80,51K |
| 2026-06-17 | CHF 684,40 | +%2,86 | CHF 666,00 | CHF 684,40 | CHF 665,00 | 73,95K |
| 2026-06-16 | CHF 665,40 | -%0,72 | CHF 676,80 | CHF 680,80 | CHF 664,80 | 74,22K |
| 2026-06-15 | CHF 670,20 | +%1,03 | CHF 673,00 | CHF 676,80 | CHF 666,40 | 67,05K |
| 2026-06-12 | CHF 663,40 | +%1,41 | CHF 669,60 | CHF 670,00 | CHF 652,60 | 77,04K |
| 2026-06-11 | CHF 654,20 | +%3,91 | CHF 629,80 | CHF 658,00 | CHF 629,80 | 67,02K |
| 2026-06-10 | CHF 629,60 | +%3,48 | CHF 610,00 | CHF 646,00 | CHF 609,80 | 108,04K |
| 2026-06-09 | CHF 608,40 | -%1,20 | CHF 616,00 | CHF 629,40 | CHF 608,40 | 54,28K |
| 2026-06-08 | CHF 615,80 | +%2,02 | CHF 593,20 | CHF 619,80 | CHF 587,80 | 58,57K |
| 2026-06-05 | CHF 603,60 | -%2,55 | CHF 616,00 | CHF 616,00 | CHF 599,60 | 50,44K |
| 2026-06-04 | CHF 619,40 | +%0,19 | CHF 616,80 | CHF 619,40 | CHF 598,80 | 62,26K |
| 2026-06-03 | CHF 618,20 | -%1,06 | CHF 622,20 | CHF 622,40 | CHF 609,20 | 65,04K |
| 2026-06-02 | CHF 624,80 | +%4,97 | CHF 605,00 | CHF 625,40 | CHF 599,80 | 67,00K |
| 2026-06-01 | CHF 595,20 | -%2,55 | CHF 605,80 | CHF 610,00 | CHF 583,00 | 70,25K |
| 2026-05-29 | CHF 610,80 | +%1,77 | CHF 598,60 | CHF 613,00 | CHF 594,60 | 168,36K |