V-ZUG Holding Ltd VZUG
SIX · İsviçre · Dayanıklı Tüketim Malları
CHF 41,00-0,20 (-%0,49)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 41,00 | -%0,49 | CHF 41,20 | CHF 41,20 | CHF 41,00 | 397 |
| 2026-10-01 | CHF 41,20 | %0,00 | CHF 41,00 | CHF 41,20 | CHF 41,00 | 287 |
| 2026-09-30 | CHF 41,20 | -%0,12 | CHF 41,35 | CHF 41,35 | CHF 41,00 | 947 |
| 2026-09-29 | CHF 41,25 | -%0,72 | CHF 42,00 | CHF 42,00 | CHF 41,25 | 1,07K |
| 2026-09-28 | CHF 41,55 | +%0,12 | CHF 41,50 | CHF 41,85 | CHF 41,25 | 492 |
| 2026-09-25 | CHF 41,50 | -%0,72 | CHF 41,50 | CHF 42,00 | CHF 41,50 | 1,88K |
| 2026-09-24 | CHF 41,80 | -%0,48 | CHF 42,05 | CHF 42,05 | CHF 41,75 | 1,33K |
| 2026-09-23 | CHF 42,00 | %0,00 | CHF 42,15 | CHF 42,20 | CHF 41,85 | 564 |
| 2026-09-22 | CHF 42,00 | -%1,06 | CHF 42,25 | CHF 42,35 | CHF 42,00 | 642 |
| 2026-09-21 | CHF 42,45 | +%0,35 | CHF 42,20 | CHF 42,50 | CHF 42,00 | 1,63K |
| 2026-09-18 | CHF 42,30 | +%1,81 | CHF 41,45 | CHF 42,50 | CHF 41,45 | 16,48K |
| 2026-09-17 | CHF 41,55 | -%0,95 | CHF 41,65 | CHF 41,90 | CHF 41,55 | 900 |
| 2026-09-16 | CHF 41,95 | -%0,12 | CHF 41,95 | CHF 41,95 | CHF 41,55 | 589 |
| 2026-09-15 | CHF 42,00 | +%1,57 | CHF 41,15 | CHF 42,00 | CHF 41,10 | 1,63K |
| 2026-09-14 | CHF 41,35 | -%0,96 | CHF 41,75 | CHF 41,75 | CHF 41,10 | 312 |
| 2026-09-11 | CHF 41,75 | %0,00 | CHF 41,75 | CHF 41,75 | CHF 41,55 | 1,58K |
| 2026-09-10 | CHF 41,75 | %0,00 | CHF 41,70 | CHF 41,75 | CHF 41,50 | 1,46K |
| 2026-09-09 | CHF 41,75 | %0,00 | CHF 41,75 | CHF 41,95 | CHF 41,50 | 1,15K |
| 2026-09-08 | CHF 41,75 | -%0,24 | CHF 41,85 | CHF 42,05 | CHF 41,75 | 999 |
| 2026-09-07 | CHF 41,85 | -%0,36 | CHF 42,00 | CHF 42,35 | CHF 41,85 | 861 |
| 2026-09-04 | CHF 42,00 | %0,00 | CHF 41,95 | CHF 42,00 | CHF 41,85 | 336 |
| 2026-09-03 | CHF 42,00 | +%0,96 | CHF 42,00 | CHF 42,00 | CHF 41,60 | 911 |
| 2026-09-02 | CHF 41,60 | -%0,95 | CHF 41,95 | CHF 42,00 | CHF 41,60 | 2,13K |
| 2026-09-01 | CHF 42,00 | %0,00 | CHF 42,00 | CHF 42,00 | CHF 41,70 | 456 |
| 2026-08-31 | CHF 42,00 | %0,00 | CHF 42,00 | CHF 42,00 | CHF 41,80 | 954 |
| 2026-08-28 | CHF 42,00 | +%0,96 | CHF 41,05 | CHF 42,00 | CHF 41,05 | 1,92K |
| 2026-08-27 | CHF 41,60 | -%0,95 | CHF 41,80 | CHF 41,80 | CHF 41,00 | 4,15K |
| 2026-08-26 | CHF 42,00 | +%0,36 | CHF 42,00 | CHF 42,00 | CHF 41,80 | 4,28K |
| 2026-08-25 | CHF 41,85 | +%0,24 | CHF 41,55 | CHF 42,00 | CHF 41,55 | 2,21K |
| 2026-08-24 | CHF 41,75 | +%1,09 | CHF 41,05 | CHF 42,00 | CHF 41,00 | 3,53K |
| 2026-08-21 | CHF 41,30 | +%0,12 | CHF 41,45 | CHF 41,50 | CHF 41,00 | 498 |
| 2026-08-20 | CHF 41,25 | +%0,73 | CHF 41,45 | CHF 41,50 | CHF 40,90 | 1,59K |
| 2026-08-19 | CHF 40,95 | +%0,61 | CHF 40,45 | CHF 41,00 | CHF 40,45 | 776 |
| 2026-08-18 | CHF 40,70 | -%1,21 | CHF 41,20 | CHF 41,20 | CHF 40,30 | 4,56K |
| 2026-08-17 | CHF 41,20 | %0,00 | CHF 41,75 | CHF 41,90 | CHF 41,20 | 1,56K |
| 2026-08-14 | CHF 41,20 | -%0,60 | CHF 41,60 | CHF 41,95 | CHF 41,20 | 639 |
| 2026-08-13 | CHF 41,45 | +%0,61 | CHF 41,20 | CHF 41,60 | CHF 41,20 | 647 |
| 2026-08-12 | CHF 41,20 | -%1,20 | CHF 41,65 | CHF 41,70 | CHF 41,20 | 1,95K |
| 2026-08-11 | CHF 41,70 | +%0,97 | CHF 41,30 | CHF 41,75 | CHF 41,25 | 405 |
| 2026-08-10 | CHF 41,30 | -%1,67 | CHF 41,70 | CHF 41,85 | CHF 41,25 | 970 |
| 2026-08-07 | CHF 42,00 | %0,00 | CHF 41,85 | CHF 42,00 | CHF 41,85 | 323 |
| 2026-08-06 | CHF 42,00 | %0,00 | CHF 41,85 | CHF 42,00 | CHF 41,85 | 262 |
| 2026-08-05 | CHF 42,00 | -%1,06 | CHF 42,50 | CHF 42,50 | CHF 41,70 | 1,88K |
| 2026-08-04 | CHF 42,45 | %0,00 | CHF 42,25 | CHF 42,45 | CHF 42,15 | 1,23K |
| 2026-08-03 | CHF 42,45 | -%0,59 | CHF 42,70 | CHF 42,80 | CHF 41,70 | 2,95K |
| 2026-07-31 | CHF 42,70 | -%0,23 | CHF 42,45 | CHF 42,80 | CHF 42,40 | 1,80K |
| 2026-07-30 | CHF 42,80 | -%0,12 | CHF 42,70 | CHF 42,80 | CHF 42,40 | 2,60K |
| 2026-07-29 | CHF 42,85 | -%1,38 | CHF 43,15 | CHF 43,15 | CHF 42,60 | 2,90K |
| 2026-07-28 | CHF 43,45 | +%4,70 | CHF 41,90 | CHF 43,45 | CHF 41,75 | 4,55K |
| 2026-07-27 | CHF 41,50 | +%0,73 | CHF 41,75 | CHF 41,95 | CHF 41,20 | 1,54K |
| 2026-07-24 | CHF 41,20 | -%3,29 | CHF 42,65 | CHF 42,65 | CHF 41,00 | 6,74K |
| 2026-07-23 | CHF 42,60 | -%0,93 | CHF 42,80 | CHF 43,00 | CHF 42,30 | 2,94K |
| 2026-07-22 | CHF 43,00 | +%2,38 | CHF 43,00 | CHF 43,45 | CHF 42,25 | 18,90K |
| 2026-07-21 | CHF 42,00 | +%0,24 | CHF 41,75 | CHF 42,00 | CHF 41,55 | 1,82K |
| 2026-07-20 | CHF 41,90 | %0,00 | CHF 41,85 | CHF 41,90 | CHF 41,50 | 1,03K |
| 2026-07-17 | CHF 41,90 | +%1,70 | CHF 41,25 | CHF 41,90 | CHF 41,25 | 3,02K |
| 2026-07-16 | CHF 41,20 | %0,00 | CHF 40,95 | CHF 41,20 | CHF 40,95 | 2,08K |
| 2026-07-15 | CHF 41,20 | +%0,37 | CHF 41,85 | CHF 41,85 | CHF 40,50 | 1,44K |
| 2026-07-14 | CHF 41,05 | +%0,74 | CHF 41,00 | CHF 41,05 | CHF 40,95 | 1,06K |
| 2026-07-13 | CHF 40,75 | +%0,37 | CHF 41,00 | CHF 41,00 | CHF 40,40 | 14,95K |
| 2026-07-10 | CHF 40,60 | +%0,62 | CHF 40,55 | CHF 40,60 | CHF 40,35 | 1,26K |
| 2026-07-09 | CHF 40,35 | -%1,47 | CHF 40,75 | CHF 40,95 | CHF 40,35 | 1,86K |
| 2026-07-08 | CHF 40,95 | %0,00 | CHF 41,10 | CHF 41,10 | CHF 40,65 | 1,40K |
| 2026-07-07 | CHF 40,95 | +%0,74 | CHF 40,50 | CHF 41,05 | CHF 40,50 | 1,91K |
| 2026-07-06 | CHF 40,65 | -%0,25 | CHF 41,00 | CHF 41,00 | CHF 40,30 | 1,78K |
| 2026-07-03 | CHF 40,75 | +%1,75 | CHF 40,10 | CHF 40,75 | CHF 40,10 | 725 |
| 2026-07-02 | CHF 40,05 | -%0,37 | CHF 40,25 | CHF 40,75 | CHF 39,50 | 7,61K |
| 2026-07-01 | CHF 40,20 | -%0,74 | CHF 40,50 | CHF 40,65 | CHF 40,15 | 680 |
| 2026-06-30 | CHF 40,50 | %0,00 | CHF 40,20 | CHF 40,50 | CHF 40,00 | 750 |
| 2026-06-29 | CHF 40,50 | %0,00 | CHF 40,20 | CHF 40,65 | CHF 40,20 | 923 |
| 2026-06-26 | CHF 40,50 | %0,00 | CHF 40,65 | CHF 40,65 | CHF 40,15 | 2,18K |
| 2026-06-25 | CHF 40,50 | +%0,62 | CHF 40,50 | CHF 40,65 | CHF 40,15 | 2,00K |
| 2026-06-24 | CHF 40,25 | -%1,11 | CHF 40,70 | CHF 40,70 | CHF 40,05 | 1,14K |
| 2026-06-23 | CHF 40,70 | %0,00 | CHF 40,70 | CHF 40,70 | CHF 40,25 | 3,08K |
| 2026-06-22 | CHF 40,70 | +%1,24 | CHF 40,20 | CHF 40,90 | CHF 40,00 | 3,47K |
| 2026-06-19 | CHF 40,20 | +%0,25 | CHF 40,15 | CHF 40,60 | CHF 39,65 | 6,61K |
| 2026-06-18 | CHF 40,10 | -%0,25 | CHF 39,60 | CHF 40,50 | CHF 39,60 | 1,72K |
| 2026-06-17 | CHF 40,20 | +%0,88 | CHF 39,60 | CHF 40,20 | CHF 39,60 | 2,68K |
| 2026-06-16 | CHF 39,85 | +%1,66 | CHF 39,00 | CHF 39,85 | CHF 39,00 | 5,34K |
| 2026-06-15 | CHF 39,20 | %0,00 | CHF 39,20 | CHF 39,55 | CHF 38,65 | 1,84K |
| 2026-06-12 | CHF 39,20 | +%2,08 | CHF 39,15 | CHF 39,20 | CHF 38,70 | 948 |
| 2026-06-11 | CHF 38,40 | -%2,04 | CHF 39,15 | CHF 39,20 | CHF 38,40 | 1,11K |
| 2026-06-10 | CHF 39,20 | -%0,88 | CHF 39,20 | CHF 39,25 | CHF 39,00 | 1,30K |
| 2026-06-09 | CHF 39,55 | -%1,13 | CHF 39,60 | CHF 39,60 | CHF 39,20 | 1,11K |
| 2026-06-08 | CHF 40,00 | %0,00 | CHF 39,65 | CHF 40,00 | CHF 39,50 | 1,31K |
| 2026-06-05 | CHF 40,00 | +%1,39 | CHF 40,00 | CHF 40,00 | CHF 39,30 | 1,10K |
| 2026-06-04 | CHF 39,45 | -%0,88 | CHF 39,55 | CHF 39,80 | CHF 39,30 | 1,09K |
| 2026-06-03 | CHF 39,80 | -%0,62 | CHF 40,00 | CHF 40,00 | CHF 39,75 | 861 |
| 2026-06-02 | CHF 40,05 | +%1,14 | CHF 40,25 | CHF 40,50 | CHF 40,00 | 1,57K |
| 2026-06-01 | CHF 39,60 | -%1,00 | CHF 40,50 | CHF 40,50 | CHF 39,25 | 958 |