VZ Holding AG VZN
SIX · İsviçre · Finans
CHF 155,40-5,60 (-%3,48)
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 155,40 | -%3,48 | CHF 160,40 | CHF 160,40 | CHF 155,40 | 30,25K |
| 2026-09-30 | CHF 161,00 | +%0,37 | CHF 161,00 | CHF 165,00 | CHF 161,00 | 55,88K |
| 2026-09-29 | CHF 160,40 | +%1,13 | CHF 158,80 | CHF 161,00 | CHF 158,20 | 17,44K |
| 2026-09-28 | CHF 158,60 | +%0,76 | CHF 157,80 | CHF 159,00 | CHF 157,20 | 21,05K |
| 2026-09-25 | CHF 157,40 | -%1,13 | CHF 159,80 | CHF 160,00 | CHF 157,00 | 23,66K |
| 2026-09-24 | CHF 159,20 | -%3,16 | CHF 161,60 | CHF 162,20 | CHF 159,00 | 32,13K |
| 2026-09-23 | CHF 164,40 | -%1,08 | CHF 166,80 | CHF 168,00 | CHF 163,20 | 25,87K |
| 2026-09-22 | CHF 166,20 | -%0,95 | CHF 169,20 | CHF 173,40 | CHF 165,20 | 36,74K |
| 2026-09-21 | CHF 167,80 | +%1,70 | CHF 165,60 | CHF 169,20 | CHF 165,60 | 13,46K |
| 2026-09-18 | CHF 165,00 | +%0,49 | CHF 164,00 | CHF 166,60 | CHF 163,60 | 109,26K |
| 2026-09-17 | CHF 164,20 | -%0,12 | CHF 165,00 | CHF 166,40 | CHF 163,60 | 37,55K |
| 2026-09-16 | CHF 164,40 | -%0,48 | CHF 166,40 | CHF 166,40 | CHF 163,80 | 12,59K |
| 2026-09-15 | CHF 165,20 | +%0,24 | CHF 165,40 | CHF 165,80 | CHF 161,00 | 19,26K |
| 2026-09-14 | CHF 164,80 | -%0,96 | CHF 166,40 | CHF 168,40 | CHF 164,60 | 23,80K |
| 2026-09-11 | CHF 166,40 | +%0,85 | CHF 164,80 | CHF 167,00 | CHF 164,60 | 17,75K |
| 2026-09-10 | CHF 165,00 | -%0,96 | CHF 167,00 | CHF 168,60 | CHF 164,60 | 36,22K |
| 2026-09-09 | CHF 166,60 | -%4,36 | CHF 173,20 | CHF 173,20 | CHF 165,80 | 22,56K |
| 2026-09-08 | CHF 174,20 | -%0,57 | CHF 176,20 | CHF 177,20 | CHF 174,20 | 26,22K |
| 2026-09-07 | CHF 175,20 | -%1,02 | CHF 176,40 | CHF 177,00 | CHF 175,20 | 10,32K |
| 2026-09-04 | CHF 177,00 | -%1,67 | CHF 180,60 | CHF 180,80 | CHF 177,00 | 19,48K |
| 2026-09-03 | CHF 180,00 | +%0,22 | CHF 179,60 | CHF 180,80 | CHF 178,20 | 17,28K |
| 2026-09-02 | CHF 179,60 | +%0,67 | CHF 178,20 | CHF 179,60 | CHF 177,40 | 25,18K |
| 2026-09-01 | CHF 178,40 | -%0,45 | CHF 179,00 | CHF 179,60 | CHF 175,60 | 27,86K |
| 2026-08-31 | CHF 179,20 | %0,00 | CHF 178,40 | CHF 179,60 | CHF 178,00 | 30,67K |
| 2026-08-28 | CHF 179,20 | -%0,22 | CHF 180,20 | CHF 181,00 | CHF 178,80 | 16,19K |
| 2026-08-27 | CHF 179,60 | +%0,67 | CHF 179,00 | CHF 181,60 | CHF 177,20 | 21,69K |
| 2026-08-26 | CHF 178,40 | -%0,22 | CHF 179,40 | CHF 179,80 | CHF 177,40 | 18,90K |
| 2026-08-25 | CHF 178,80 | -%1,22 | CHF 179,60 | CHF 181,60 | CHF 178,80 | 28,70K |
| 2026-08-24 | CHF 181,00 | +%3,31 | CHF 178,40 | CHF 182,60 | CHF 178,40 | 44,87K |
| 2026-08-21 | CHF 175,20 | +%1,04 | CHF 173,00 | CHF 176,60 | CHF 172,40 | 41,60K |
| 2026-08-20 | CHF 173,40 | +%0,70 | CHF 172,00 | CHF 173,40 | CHF 171,20 | 28,04K |
| 2026-08-19 | CHF 172,20 | +%1,29 | CHF 170,00 | CHF 174,20 | CHF 169,80 | 45,30K |
| 2026-08-18 | CHF 170,00 | +%1,19 | CHF 167,60 | CHF 171,60 | CHF 167,60 | 19,94K |
| 2026-08-17 | CHF 168,00 | -%4,22 | CHF 173,60 | CHF 174,00 | CHF 167,60 | 30,09K |
| 2026-08-14 | CHF 175,40 | +%7,74 | CHF 165,80 | CHF 179,00 | CHF 165,80 | 54,05K |
| 2026-08-13 | CHF 162,80 | +%0,99 | CHF 162,20 | CHF 163,60 | CHF 161,20 | 10,39K |
| 2026-08-12 | CHF 161,20 | -%0,25 | CHF 161,60 | CHF 162,20 | CHF 161,00 | 5,67K |
| 2026-08-11 | CHF 161,60 | %0,00 | CHF 162,00 | CHF 162,80 | CHF 160,60 | 8,28K |
| 2026-08-10 | CHF 161,60 | -%0,12 | CHF 161,40 | CHF 162,20 | CHF 160,80 | 10,86K |
| 2026-08-07 | CHF 161,80 | +%0,12 | CHF 161,00 | CHF 161,80 | CHF 159,20 | 15,79K |
| 2026-08-06 | CHF 161,60 | -%0,25 | CHF 162,60 | CHF 162,80 | CHF 161,20 | 10,06K |
| 2026-08-05 | CHF 162,00 | +%1,38 | CHF 160,40 | CHF 162,20 | CHF 158,60 | 13,85K |
| 2026-08-04 | CHF 159,80 | +%2,17 | CHF 156,40 | CHF 161,60 | CHF 156,40 | 41,33K |
| 2026-08-03 | CHF 156,40 | +%1,03 | CHF 155,40 | CHF 157,20 | CHF 155,00 | 16,12K |
| 2026-07-31 | CHF 154,80 | -%2,40 | CHF 159,80 | CHF 160,00 | CHF 154,80 | 19,81K |
| 2026-07-30 | CHF 158,60 | -%0,13 | CHF 158,40 | CHF 160,00 | CHF 158,40 | 17,35K |
| 2026-07-29 | CHF 158,80 | -%1,12 | CHF 161,20 | CHF 161,40 | CHF 158,20 | 17,06K |
| 2026-07-28 | CHF 160,60 | +%0,12 | CHF 161,00 | CHF 161,40 | CHF 159,20 | 18,19K |
| 2026-07-27 | CHF 160,40 | +%0,12 | CHF 161,20 | CHF 161,60 | CHF 159,60 | 8,60K |
| 2026-07-24 | CHF 160,20 | +%1,39 | CHF 157,40 | CHF 160,20 | CHF 157,40 | 27,66K |
| 2026-07-23 | CHF 158,00 | -%1,99 | CHF 160,80 | CHF 160,80 | CHF 157,60 | 11,39K |
| 2026-07-22 | CHF 161,20 | -%0,12 | CHF 161,80 | CHF 163,20 | CHF 160,80 | 15,56K |
| 2026-07-21 | CHF 161,40 | +%0,25 | CHF 161,40 | CHF 161,40 | CHF 159,20 | 11,18K |
| 2026-07-20 | CHF 161,00 | -%1,59 | CHF 163,80 | CHF 165,00 | CHF 161,00 | 15,57K |
| 2026-07-17 | CHF 163,60 | -%0,85 | CHF 164,40 | CHF 165,60 | CHF 162,60 | 17,56K |
| 2026-07-16 | CHF 165,00 | +%1,48 | CHF 162,60 | CHF 165,00 | CHF 162,20 | 34,58K |
| 2026-07-15 | CHF 162,60 | +%0,99 | CHF 161,40 | CHF 163,80 | CHF 160,00 | 14,78K |
| 2026-07-14 | CHF 161,00 | +%1,26 | CHF 159,40 | CHF 161,80 | CHF 158,20 | 23,53K |
| 2026-07-13 | CHF 159,00 | +%0,51 | CHF 158,00 | CHF 159,80 | CHF 157,20 | 22,79K |
| 2026-07-10 | CHF 158,20 | +%0,51 | CHF 158,00 | CHF 159,40 | CHF 156,40 | 15,24K |
| 2026-07-09 | CHF 157,40 | +%0,38 | CHF 156,20 | CHF 158,60 | CHF 155,80 | 21,01K |
| 2026-07-08 | CHF 156,80 | -%1,13 | CHF 159,00 | CHF 159,00 | CHF 156,60 | 15,13K |
| 2026-07-07 | CHF 158,60 | -%1,25 | CHF 160,80 | CHF 163,40 | CHF 157,80 | 29,70K |
| 2026-07-06 | CHF 160,60 | +%2,42 | CHF 157,20 | CHF 160,60 | CHF 157,00 | 25,77K |
| 2026-07-03 | CHF 156,80 | -%0,13 | CHF 157,00 | CHF 157,40 | CHF 155,20 | 9,07K |
| 2026-07-02 | CHF 157,00 | +%1,55 | CHF 155,00 | CHF 158,00 | CHF 153,80 | 27,97K |
| 2026-07-01 | CHF 154,60 | +%2,11 | CHF 151,20 | CHF 155,00 | CHF 151,20 | 23,38K |
| 2026-06-30 | CHF 151,40 | +%0,66 | CHF 150,80 | CHF 152,40 | CHF 150,20 | 20,46K |
| 2026-06-29 | CHF 150,40 | %0,00 | CHF 150,20 | CHF 152,40 | CHF 150,00 | 15,52K |
| 2026-06-26 | CHF 150,40 | -%0,13 | CHF 149,00 | CHF 150,80 | CHF 147,60 | 23,37K |
| 2026-06-25 | CHF 150,60 | +%0,40 | CHF 150,00 | CHF 152,60 | CHF 149,60 | 18,44K |
| 2026-06-24 | CHF 150,00 | -%0,27 | CHF 149,60 | CHF 150,40 | CHF 148,40 | 17,58K |
| 2026-06-23 | CHF 150,40 | +%0,67 | CHF 148,60 | CHF 150,80 | CHF 147,60 | 15,19K |
| 2026-06-22 | CHF 149,40 | -%0,80 | CHF 150,20 | CHF 151,00 | CHF 148,60 | 18,05K |
| 2026-06-19 | CHF 150,60 | +%0,94 | CHF 148,80 | CHF 151,00 | CHF 148,20 | 51,87K |
| 2026-06-18 | CHF 149,20 | -%1,19 | CHF 151,00 | CHF 151,40 | CHF 148,40 | 25,28K |
| 2026-06-17 | CHF 151,00 | +%0,13 | CHF 150,40 | CHF 151,80 | CHF 149,40 | 19,74K |
| 2026-06-16 | CHF 150,80 | +%1,07 | CHF 149,80 | CHF 150,80 | CHF 149,40 | 21,34K |
| 2026-06-15 | CHF 149,20 | +%1,36 | CHF 148,60 | CHF 150,80 | CHF 147,60 | 18,95K |
| 2026-06-12 | CHF 147,20 | +%2,79 | CHF 143,60 | CHF 147,60 | CHF 143,60 | 16,14K |
| 2026-06-11 | CHF 143,20 | -%0,83 | CHF 144,40 | CHF 144,60 | CHF 143,00 | 12,01K |
| 2026-06-10 | CHF 144,40 | -%0,69 | CHF 145,80 | CHF 145,80 | CHF 142,40 | 13,95K |
| 2026-06-09 | CHF 145,40 | +%0,97 | CHF 143,60 | CHF 146,80 | CHF 143,40 | 20,13K |
| 2026-06-08 | CHF 144,00 | -%0,28 | CHF 143,60 | CHF 144,80 | CHF 142,40 | 13,39K |
| 2026-06-05 | CHF 144,40 | +%0,42 | CHF 143,80 | CHF 146,40 | CHF 143,80 | 12,90K |
| 2026-06-04 | CHF 143,80 | +%1,27 | CHF 141,20 | CHF 144,40 | CHF 141,20 | 16,56K |
| 2026-06-03 | CHF 142,00 | -%1,66 | CHF 143,60 | CHF 144,00 | CHF 141,60 | 20,57K |
| 2026-06-02 | CHF 144,40 | -%1,23 | CHF 146,20 | CHF 147,80 | CHF 143,60 | 19,77K |
| 2026-06-01 | CHF 146,20 | -%1,62 | CHF 147,80 | CHF 149,20 | CHF 145,00 | 29,74K |
| 2026-05-29 | CHF 148,60 | %0,00 | CHF 149,00 | CHF 149,40 | CHF 147,40 | 22,09K |