Valiant Holding AG TEMP VATNE
SIX · İsviçre · Finans
CHF 151,40-3,40 (-%2,20)
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 151,40 | -%2,20 | CHF 150,60 | CHF 152,80 | CHF 150,60 | 620 |
| 2026-09-30 | CHF 154,80 | +%0,26 | CHF 154,60 | CHF 154,80 | CHF 154,00 | 600 |
| 2026-09-29 | CHF 154,40 | -%0,52 | CHF 155,20 | CHF 155,80 | CHF 154,40 | 620 |
| 2026-09-28 | CHF 155,20 | -%0,39 | CHF 156,40 | CHF 157,00 | CHF 155,20 | 620 |
| 2026-09-25 | CHF 155,80 | +%0,52 | CHF 156,20 | CHF 156,60 | CHF 155,60 | 630 |
| 2026-09-24 | CHF 155,00 | +%1,17 | CHF 153,80 | CHF 155,00 | CHF 153,80 | 630 |
| 2026-09-23 | CHF 153,20 | -%0,91 | CHF 153,40 | CHF 154,80 | CHF 153,20 | 630 |
| 2026-09-22 | CHF 154,60 | -%0,64 | CHF 153,60 | CHF 155,00 | CHF 153,60 | 630 |
| 2026-09-21 | CHF 155,60 | +%0,52 | CHF 154,60 | CHF 155,60 | CHF 153,80 | 630 |
| 2026-09-18 | CHF 154,80 | +%0,65 | CHF 154,00 | CHF 155,00 | CHF 152,20 | 620 |
| 2026-09-17 | CHF 153,80 | +%0,79 | CHF 152,00 | CHF 153,80 | CHF 152,00 | 620 |
| 2026-09-16 | CHF 152,60 | -%0,78 | CHF 153,80 | CHF 154,20 | CHF 152,60 | 600 |
| 2026-09-15 | CHF 153,80 | +%0,79 | CHF 152,40 | CHF 153,80 | CHF 152,40 | 601 |
| 2026-09-14 | CHF 152,60 | +%0,26 | CHF 153,40 | CHF 153,60 | CHF 152,60 | 606 |
| 2026-09-11 | CHF 152,20 | -%0,13 | CHF 153,00 | CHF 153,20 | CHF 152,00 | 606 |
| 2026-09-10 | CHF 152,40 | +%0,93 | CHF 152,80 | CHF 152,80 | CHF 152,40 | 625 |
| 2026-09-09 | CHF 151,00 | -%1,95 | CHF 152,80 | CHF 152,80 | CHF 151,00 | 620 |
| 2026-09-08 | CHF 154,00 | -%0,13 | CHF 154,60 | CHF 155,00 | CHF 154,00 | 620 |
| 2026-09-07 | CHF 154,20 | -%0,39 | CHF 154,40 | CHF 154,40 | CHF 154,20 | 620 |
| 2026-09-04 | CHF 154,80 | -%0,13 | CHF 154,40 | CHF 154,80 | CHF 154,40 | 600 |
| 2026-09-03 | CHF 155,00 | +%0,91 | CHF 153,60 | CHF 155,00 | CHF 153,60 | 600 |
| 2026-09-02 | CHF 153,60 | +%1,19 | CHF 153,00 | CHF 153,60 | CHF 151,60 | 626 |
| 2026-09-01 | CHF 151,80 | -%0,39 | CHF 153,00 | CHF 153,60 | CHF 151,80 | 621 |
| 2026-08-31 | CHF 152,40 | +%0,79 | CHF 151,60 | CHF 152,80 | CHF 151,60 | 300 |
| 2026-08-28 | CHF 151,20 | -%1,05 | CHF 153,20 | CHF 153,40 | CHF 149,40 | 1,10K |
| 2026-08-27 | CHF 152,80 | +%0,79 | CHF 152,00 | CHF 153,20 | CHF 152,00 | 1,20K |
| 2026-08-26 | CHF 151,60 | -%0,66 | CHF 153,00 | CHF 153,00 | CHF 151,20 | 1,20K |
| 2026-08-25 | CHF 152,60 | +%1,46 | CHF 150,60 | CHF 152,60 | CHF 150,20 | 1,20K |
| 2026-08-24 | CHF 150,40 | +%0,80 | CHF 149,60 | CHF 150,40 | CHF 149,40 | 1,29K |
| 2026-08-21 | CHF 149,20 | -%0,13 | CHF 148,80 | CHF 150,20 | CHF 148,40 | 700 |
| 2026-08-20 | CHF 149,40 | +%1,22 | CHF 148,20 | CHF 149,40 | CHF 148,20 | 700 |
| 2026-08-19 | CHF 147,60 | +%0,41 | CHF 146,80 | CHF 147,80 | CHF 145,40 | 700 |
| 2026-08-18 | CHF 147,00 | -%0,81 | CHF 147,40 | CHF 148,40 | CHF 147,00 | 700 |
| 2026-08-17 | CHF 148,20 | +%0,95 | CHF 149,60 | CHF 149,60 | CHF 147,20 | 600 |
| 2026-08-14 | CHF 146,80 | -%1,34 | CHF 148,20 | CHF 148,20 | CHF 146,80 | 597 |
| 2026-08-13 | CHF 148,80 | +%0,40 | CHF 150,80 | CHF 150,80 | CHF 146,80 | 600 |
| 2026-08-12 | CHF 148,20 | -%3,01 | CHF 150,60 | CHF 150,80 | CHF 148,20 | 600 |
| 2026-08-11 | CHF 152,80 | -%0,39 | CHF 153,60 | CHF 153,60 | CHF 152,00 | 600 |
| 2026-08-10 | CHF 153,40 | -%1,92 | CHF 155,20 | CHF 155,20 | CHF 153,00 | 600 |
| 2026-08-07 | CHF 156,40 | -%0,13 | CHF 156,00 | CHF 157,40 | CHF 155,60 | 600 |
| 2026-08-06 | CHF 156,60 | +%1,95 | CHF 155,60 | CHF 156,60 | CHF 154,00 | 600 |
| 2026-08-05 | CHF 153,60 | -%3,88 | CHF 158,80 | CHF 158,80 | CHF 153,60 | 600 |
| 2026-08-04 | CHF 159,80 | -%0,62 | CHF 160,60 | CHF 160,80 | CHF 159,80 | 600 |
| 2026-08-03 | CHF 160,80 | -%0,37 | CHF 160,40 | CHF 160,80 | CHF 159,80 | 600 |
| 2026-07-31 | CHF 161,40 | +%0,62 | CHF 161,60 | CHF 161,60 | CHF 160,40 | 500 |
| 2026-07-30 | CHF 160,40 | +%0,38 | CHF 160,80 | CHF 160,80 | CHF 160,00 | 500 |
| 2026-07-29 | CHF 159,80 | -%1,36 | CHF 160,60 | CHF 160,60 | CHF 159,20 | 575 |
| 2026-07-28 | CHF 162,00 | +%1,12 | CHF 161,00 | CHF 163,40 | CHF 161,00 | 575 |
| 2026-07-27 | CHF 160,20 | +%1,52 | CHF 158,80 | CHF 160,40 | CHF 158,80 | 575 |
| 2026-07-24 | CHF 157,80 | -%3,55 | CHF 161,60 | CHF 161,60 | CHF 157,40 | 575 |
| 2026-07-23 | CHF 163,60 | -%2,85 | CHF 167,40 | CHF 167,40 | CHF 163,60 | 575 |
| 2026-07-22 | CHF 168,40 | +%2,31 | CHF 166,20 | CHF 169,00 | CHF 166,20 | 575 |
| 2026-07-21 | CHF 164,60 | +%0,37 | CHF 165,40 | CHF 167,20 | CHF 164,60 | 625 |
| 2026-07-20 | CHF 164,00 | -%0,49 | CHF 164,80 | CHF 166,00 | CHF 164,00 | 625 |
| 2026-07-17 | CHF 164,80 | +%0,49 | CHF 165,40 | CHF 166,60 | CHF 164,80 | 625 |
| 2026-07-16 | CHF 164,00 | +%0,37 | CHF 165,00 | CHF 165,60 | CHF 164,00 | 625 |
| 2026-07-15 | CHF 163,40 | -%0,61 | CHF 162,80 | CHF 163,80 | CHF 162,60 | 625 |
| 2026-07-14 | CHF 164,40 | +%0,74 | CHF 162,20 | CHF 164,40 | CHF 162,20 | 625 |
| 2026-07-13 | CHF 163,20 | +%0,25 | CHF 163,00 | CHF 163,80 | CHF 162,80 | 625 |
| 2026-07-10 | CHF 162,80 | %0,00 | CHF 163,00 | CHF 163,00 | CHF 161,80 | 625 |
| 2026-07-09 | CHF 162,80 | -%1,21 | CHF 165,60 | CHF 165,60 | CHF 162,80 | 625 |
| 2026-07-08 | CHF 164,80 | +%0,61 | CHF 164,20 | CHF 166,60 | CHF 163,20 | 623 |
| 2026-07-07 | CHF 163,80 | +%1,24 | CHF 163,20 | CHF 164,40 | CHF 163,00 | 625 |
| 2026-07-06 | CHF 161,80 | -%0,98 | CHF 163,40 | CHF 163,60 | CHF 160,80 | 625 |
| 2026-07-03 | CHF 163,40 | -%0,61 | CHF 164,40 | CHF 164,40 | CHF 162,20 | 625 |
| 2026-07-02 | CHF 164,40 | +%0,12 | CHF 163,20 | CHF 164,40 | CHF 163,00 | 625 |
| 2026-07-01 | CHF 164,20 | +%0,98 | CHF 162,40 | CHF 164,20 | CHF 162,20 | 625 |
| 2026-06-30 | CHF 162,60 | %0,00 | CHF 164,00 | CHF 164,00 | CHF 162,60 | 625 |
| 2026-06-29 | CHF 162,60 | +%0,74 | CHF 162,40 | CHF 163,20 | CHF 162,40 | 625 |
| 2026-06-26 | CHF 161,40 | +%0,12 | CHF 162,80 | CHF 163,40 | CHF 161,40 | 625 |
| 2026-06-25 | CHF 161,20 | -%0,98 | CHF 162,20 | CHF 162,40 | CHF 161,20 | 625 |
| 2026-06-24 | CHF 162,80 | +%0,12 | CHF 161,40 | CHF 162,80 | CHF 161,40 | 625 |
| 2026-06-23 | CHF 162,60 | +%1,12 | CHF 161,00 | CHF 162,80 | CHF 161,00 | 625 |
| 2026-06-22 | CHF 160,80 | %0,00 | CHF 161,20 | CHF 161,60 | CHF 159,40 | 625 |
| 2026-06-19 | CHF 160,80 | +%0,37 | CHF 160,80 | CHF 160,80 | CHF 159,00 | 625 |
| 2026-06-18 | CHF 160,20 | -%1,23 | CHF 161,20 | CHF 161,80 | CHF 160,20 | 625 |
| 2026-06-17 | CHF 162,20 | -%0,61 | CHF 161,20 | CHF 162,40 | CHF 160,80 | 625 |
| 2026-06-16 | CHF 163,20 | +%0,49 | CHF 162,60 | CHF 163,20 | CHF 162,60 | 625 |
| 2026-06-15 | CHF 162,40 | -%1,46 | CHF 162,40 | CHF 165,00 | CHF 162,40 | 625 |
| 2026-06-12 | CHF 164,80 | +%2,23 | CHF 161,20 | CHF 164,80 | CHF 161,20 | 625 |
| 2026-06-11 | CHF 161,20 | -%0,37 | CHF 161,00 | CHF 161,40 | CHF 160,00 | 625 |
| 2026-06-10 | CHF 161,80 | +%0,12 | CHF 160,40 | CHF 161,80 | CHF 160,40 | 625 |
| 2026-06-09 | CHF 161,60 | -%0,62 | CHF 162,60 | CHF 162,80 | CHF 161,60 | 625 |
| 2026-06-08 | CHF 162,60 | +%0,12 | CHF 162,80 | CHF 163,60 | CHF 162,60 | 625 |
| 2026-06-05 | CHF 162,40 | +%0,50 | CHF 162,40 | CHF 163,00 | CHF 161,60 | 625 |
| 2026-06-04 | CHF 161,60 | +%1,38 | CHF 161,00 | CHF 162,40 | CHF 160,80 | 625 |
| 2026-06-03 | CHF 159,40 | -%0,75 | CHF 160,20 | CHF 161,20 | CHF 159,40 | 625 |
| 2026-06-02 | CHF 160,60 | — | CHF 161,20 | CHF 161,40 | CHF 160,40 | 625 |