Valiant Holding AG VATN
SIX · İsviçre · Finans
CHF 149,80-3,20 (-%2,09)
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 153,00 | +%0,26 | CHF 152,20 | CHF 154,00 | CHF 151,80 | 19,76K |
| 2026-09-29 | CHF 152,60 | -%0,52 | CHF 153,80 | CHF 154,60 | CHF 152,40 | 9,41K |
| 2026-09-28 | CHF 153,40 | -%0,65 | CHF 155,00 | CHF 156,00 | CHF 153,40 | 11,46K |
| 2026-09-25 | CHF 154,40 | +%0,65 | CHF 153,80 | CHF 155,40 | CHF 153,80 | 16,00K |
| 2026-09-24 | CHF 153,40 | +%0,92 | CHF 151,60 | CHF 153,80 | CHF 151,60 | 16,98K |
| 2026-09-23 | CHF 152,00 | -%0,13 | CHF 152,40 | CHF 153,00 | CHF 150,80 | 12,18K |
| 2026-09-22 | CHF 152,20 | -%0,26 | CHF 152,20 | CHF 153,20 | CHF 151,40 | 10,01K |
| 2026-09-21 | CHF 152,60 | %0,00 | CHF 152,00 | CHF 153,40 | CHF 151,00 | 8,33K |
| 2026-09-18 | CHF 152,60 | +%1,19 | CHF 150,80 | CHF 152,60 | CHF 149,80 | 72,47K |
| 2026-09-17 | CHF 150,80 | -%0,13 | CHF 151,00 | CHF 151,40 | CHF 149,80 | 13,18K |
| 2026-09-16 | CHF 151,00 | -%0,66 | CHF 152,80 | CHF 152,80 | CHF 151,00 | 11,44K |
| 2026-09-15 | CHF 152,00 | +%0,66 | CHF 150,20 | CHF 152,40 | CHF 149,80 | 14,41K |
| 2026-09-14 | CHF 151,00 | +%0,27 | CHF 150,60 | CHF 152,40 | CHF 150,40 | 14,77K |
| 2026-09-11 | CHF 150,60 | -%0,13 | CHF 153,80 | CHF 153,80 | CHF 150,20 | 10,09K |
| 2026-09-10 | CHF 150,80 | -%0,13 | CHF 151,20 | CHF 152,60 | CHF 150,60 | 14,83K |
| 2026-09-09 | CHF 151,00 | -%0,66 | CHF 153,20 | CHF 153,20 | CHF 149,20 | 17,85K |
| 2026-09-08 | CHF 152,00 | -%0,39 | CHF 152,80 | CHF 153,40 | CHF 152,00 | 9,25K |
| 2026-09-07 | CHF 152,60 | -%0,52 | CHF 153,00 | CHF 153,40 | CHF 151,60 | 6,39K |
| 2026-09-04 | CHF 153,40 | +%0,52 | CHF 153,00 | CHF 153,40 | CHF 151,20 | 17,15K |
| 2026-09-03 | CHF 152,60 | +%0,93 | CHF 151,40 | CHF 152,80 | CHF 151,20 | 10,48K |
| 2026-09-02 | CHF 151,20 | +%0,40 | CHF 150,20 | CHF 152,00 | CHF 149,60 | 23,01K |
| 2026-09-01 | CHF 150,60 | +%0,67 | CHF 150,20 | CHF 151,80 | CHF 149,60 | 31,51K |
| 2026-08-31 | CHF 149,60 | +%0,67 | CHF 149,60 | CHF 150,80 | CHF 148,60 | 21,88K |
| 2026-08-28 | CHF 148,60 | -%1,33 | CHF 151,20 | CHF 151,40 | CHF 146,00 | 35,12K |
| 2026-08-27 | CHF 150,60 | +%0,40 | CHF 150,00 | CHF 151,20 | CHF 149,80 | 22,71K |
| 2026-08-26 | CHF 150,00 | %0,00 | CHF 150,60 | CHF 151,40 | CHF 149,60 | 16,79K |
| 2026-08-25 | CHF 150,00 | +%1,76 | CHF 147,40 | CHF 151,00 | CHF 147,20 | 26,45K |
| 2026-08-24 | CHF 147,40 | -%0,27 | CHF 146,60 | CHF 148,40 | CHF 146,60 | 38,29K |
| 2026-08-21 | CHF 147,80 | +%0,96 | CHF 147,00 | CHF 148,20 | CHF 146,20 | 54,41K |
| 2026-08-20 | CHF 146,40 | +%1,39 | CHF 144,80 | CHF 147,20 | CHF 143,60 | 20,80K |
| 2026-08-19 | CHF 144,40 | -%0,41 | CHF 144,20 | CHF 145,80 | CHF 144,00 | 24,42K |
| 2026-08-18 | CHF 145,00 | -%0,55 | CHF 146,20 | CHF 146,40 | CHF 144,20 | 18,52K |
| 2026-08-17 | CHF 145,80 | -%0,14 | CHF 146,20 | CHF 148,20 | CHF 145,00 | 19,37K |
| 2026-08-14 | CHF 146,00 | -%0,54 | CHF 146,80 | CHF 147,20 | CHF 144,40 | 18,81K |
| 2026-08-13 | CHF 146,80 | +%0,69 | CHF 147,00 | CHF 148,40 | CHF 146,40 | 20,98K |
| 2026-08-12 | CHF 145,80 | -%2,28 | CHF 149,00 | CHF 150,00 | CHF 145,20 | 22,81K |
| 2026-08-11 | CHF 149,20 | -%1,06 | CHF 150,80 | CHF 151,60 | CHF 149,00 | 23,08K |
| 2026-08-10 | CHF 150,80 | -%1,95 | CHF 154,20 | CHF 154,20 | CHF 150,20 | 18,33K |
| 2026-08-07 | CHF 153,80 | -%1,16 | CHF 154,80 | CHF 155,60 | CHF 153,40 | 13,75K |
| 2026-08-06 | CHF 155,60 | +%1,17 | CHF 154,60 | CHF 155,60 | CHF 152,80 | 16,02K |
| 2026-08-05 | CHF 153,80 | -%1,79 | CHF 156,40 | CHF 156,80 | CHF 153,20 | 23,10K |
| 2026-08-04 | CHF 156,60 | -%1,14 | CHF 158,00 | CHF 159,00 | CHF 156,40 | 9,91K |
| 2026-08-03 | CHF 158,40 | +%0,25 | CHF 158,20 | CHF 158,80 | CHF 157,60 | 12,92K |
| 2026-07-31 | CHF 158,00 | -%0,25 | CHF 158,00 | CHF 160,20 | CHF 158,00 | 14,74K |
| 2026-07-30 | CHF 158,40 | +%0,25 | CHF 158,00 | CHF 159,40 | CHF 157,80 | 13,62K |
| 2026-07-29 | CHF 158,00 | -%1,00 | CHF 160,00 | CHF 160,00 | CHF 157,40 | 13,47K |
| 2026-07-28 | CHF 159,60 | +%1,40 | CHF 158,00 | CHF 161,40 | CHF 158,00 | 22,16K |
| 2026-07-27 | CHF 157,40 | +%1,42 | CHF 155,00 | CHF 158,80 | CHF 154,00 | 19,07K |
| 2026-07-24 | CHF 155,20 | -%3,48 | CHF 162,20 | CHF 162,20 | CHF 153,00 | 31,21K |
| 2026-07-23 | CHF 160,80 | -%3,37 | CHF 165,20 | CHF 167,00 | CHF 160,80 | 29,04K |
| 2026-07-22 | CHF 166,40 | +%1,34 | CHF 164,40 | CHF 167,20 | CHF 164,00 | 25,75K |
| 2026-07-21 | CHF 164,20 | +%0,98 | CHF 163,40 | CHF 164,80 | CHF 162,40 | 15,83K |
| 2026-07-20 | CHF 162,60 | -%0,85 | CHF 163,60 | CHF 163,80 | CHF 161,80 | 13,03K |
| 2026-07-17 | CHF 164,00 | -%0,12 | CHF 163,80 | CHF 164,60 | CHF 162,20 | 15,07K |
| 2026-07-16 | CHF 164,20 | +%1,23 | CHF 162,40 | CHF 164,20 | CHF 161,40 | 17,06K |
| 2026-07-15 | CHF 162,20 | -%0,12 | CHF 161,00 | CHF 162,20 | CHF 160,80 | 14,51K |
| 2026-07-14 | CHF 162,40 | +%1,12 | CHF 160,60 | CHF 162,80 | CHF 159,40 | 15,34K |
| 2026-07-13 | CHF 160,60 | +%0,12 | CHF 160,60 | CHF 161,80 | CHF 160,20 | 16,60K |
| 2026-07-10 | CHF 160,40 | -%0,37 | CHF 161,20 | CHF 161,40 | CHF 159,60 | 17,13K |
| 2026-07-09 | CHF 161,00 | -%0,74 | CHF 162,80 | CHF 164,40 | CHF 160,80 | 27,59K |
| 2026-07-08 | CHF 162,20 | +%0,12 | CHF 161,40 | CHF 164,80 | CHF 161,20 | 16,94K |
| 2026-07-07 | CHF 162,00 | +%0,75 | CHF 160,00 | CHF 162,20 | CHF 160,00 | 17,29K |
| 2026-07-06 | CHF 160,80 | -%1,11 | CHF 162,80 | CHF 162,80 | CHF 160,20 | 15,04K |
| 2026-07-03 | CHF 162,60 | +%0,12 | CHF 162,40 | CHF 162,60 | CHF 159,20 | 11,35K |
| 2026-07-02 | CHF 162,40 | +%1,00 | CHF 161,00 | CHF 162,60 | CHF 159,60 | 19,82K |
| 2026-07-01 | CHF 160,80 | %0,00 | CHF 160,60 | CHF 161,60 | CHF 159,80 | 22,53K |
| 2026-06-30 | CHF 160,80 | -%0,37 | CHF 161,40 | CHF 162,20 | CHF 160,60 | 16,79K |
| 2026-06-29 | CHF 161,40 | +%0,87 | CHF 159,00 | CHF 161,40 | CHF 158,80 | 16,21K |
| 2026-06-26 | CHF 160,00 | %0,00 | CHF 159,80 | CHF 161,80 | CHF 159,80 | 13,14K |
| 2026-06-25 | CHF 160,00 | -%0,37 | CHF 160,40 | CHF 160,60 | CHF 158,40 | 17,06K |
| 2026-06-24 | CHF 160,60 | +%0,25 | CHF 160,00 | CHF 160,80 | CHF 159,00 | 12,34K |
| 2026-06-23 | CHF 160,20 | %0,00 | CHF 160,00 | CHF 161,00 | CHF 159,60 | 14,09K |
| 2026-06-22 | CHF 160,20 | +%0,63 | CHF 159,00 | CHF 160,20 | CHF 157,20 | 15,69K |
| 2026-06-19 | CHF 159,20 | +%0,63 | CHF 158,80 | CHF 159,20 | CHF 156,80 | 38,64K |
| 2026-06-18 | CHF 158,20 | -%1,62 | CHF 160,00 | CHF 160,00 | CHF 158,20 | 31,98K |
| 2026-06-17 | CHF 160,80 | +%0,25 | CHF 160,00 | CHF 160,80 | CHF 157,80 | 18,99K |
| 2026-06-16 | CHF 160,40 | -%0,25 | CHF 160,60 | CHF 161,40 | CHF 159,80 | 22,51K |
| 2026-06-15 | CHF 160,80 | -%0,86 | CHF 162,00 | CHF 162,60 | CHF 159,20 | 20,37K |
| 2026-06-12 | CHF 162,20 | +%1,63 | CHF 159,40 | CHF 162,20 | CHF 159,40 | 22,96K |
| 2026-06-11 | CHF 159,60 | -%0,37 | CHF 159,80 | CHF 161,20 | CHF 158,60 | 18,38K |
| 2026-06-10 | CHF 160,20 | +%0,50 | CHF 159,80 | CHF 160,80 | CHF 159,40 | 40,19K |
| 2026-06-09 | CHF 159,40 | -%1,36 | CHF 161,00 | CHF 162,20 | CHF 159,40 | 19,35K |
| 2026-06-08 | CHF 161,60 | +%0,50 | CHF 160,40 | CHF 162,80 | CHF 160,40 | 19,62K |
| 2026-06-05 | CHF 160,80 | +%1,39 | CHF 159,00 | CHF 161,40 | CHF 159,00 | 22,13K |
| 2026-06-04 | CHF 158,60 | +%0,51 | CHF 158,00 | CHF 160,40 | CHF 157,60 | 23,72K |
| 2026-06-03 | CHF 157,80 | -%0,50 | CHF 158,60 | CHF 160,40 | CHF 157,80 | 21,24K |
| 2026-06-02 | CHF 158,60 | -%0,13 | CHF 158,80 | CHF 160,60 | CHF 158,20 | 32,44K |
| 2026-06-01 | CHF 158,80 | -%0,13 | CHF 159,00 | CHF 160,40 | CHF 158,20 | 37,00K |
| 2026-05-29 | CHF 159,00 | -%1,12 | CHF 161,00 | CHF 161,40 | CHF 159,00 | 65,32K |
| 2026-05-28 | CHF 160,80 | -%0,37 | CHF 161,60 | CHF 162,20 | CHF 159,80 | 23,49K |