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 9,80 | -%7,55 | CHF 10,12 | CHF 10,30 | CHF 9,80 | 1,98K |
| 2026-09-30 | CHF 10,60 | %0,00 | CHF 10,00 | CHF 10,60 | CHF 10,00 | 2,19K |
| 2026-09-29 | CHF 10,60 | +%1,92 | CHF 9,80 | CHF 10,60 | CHF 9,80 | 2,68K |
| 2026-09-28 | CHF 10,40 | +%2,97 | CHF 10,24 | CHF 10,60 | CHF 10,12 | 3,73K |
| 2026-09-25 | CHF 10,10 | +%1,41 | CHF 10,00 | CHF 10,60 | CHF 10,00 | 7,49K |
| 2026-09-24 | CHF 9,96 | -%2,35 | CHF 10,24 | CHF 10,24 | CHF 9,96 | 3,11K |
| 2026-09-23 | CHF 10,20 | +%2,00 | CHF 10,00 | CHF 10,46 | CHF 10,00 | 7,76K |
| 2026-09-22 | CHF 10,00 | +%5,15 | CHF 9,51 | CHF 10,00 | CHF 9,51 | 10,42K |
| 2026-09-21 | CHF 9,51 | -%1,96 | CHF 9,51 | CHF 10,00 | CHF 9,49 | 9,65K |
| 2026-09-18 | CHF 9,70 | -%1,12 | CHF 9,80 | CHF 9,80 | CHF 9,39 | 9,17K |
| 2026-09-17 | CHF 9,81 | +%3,26 | CHF 9,50 | CHF 9,81 | CHF 9,30 | 13,16K |
| 2026-09-16 | CHF 9,50 | -%4,90 | CHF 9,50 | CHF 10,20 | CHF 9,28 | 12,01K |
| 2026-09-15 | CHF 9,99 | -%2,25 | CHF 10,02 | CHF 10,24 | CHF 9,52 | 9,86K |
| 2026-09-14 | CHF 10,22 | -%2,67 | CHF 10,30 | CHF 10,30 | CHF 10,02 | 4,73K |
| 2026-09-11 | CHF 10,50 | %0,00 | CHF 10,30 | CHF 10,54 | CHF 10,30 | 1,63K |
| 2026-09-10 | CHF 10,50 | +%1,35 | CHF 10,56 | CHF 10,56 | CHF 10,30 | 6,74K |
| 2026-09-09 | CHF 10,36 | -%1,89 | CHF 10,56 | CHF 10,56 | CHF 10,32 | 3,09K |
| 2026-09-08 | CHF 10,56 | +%1,54 | CHF 10,30 | CHF 10,56 | CHF 10,30 | 3,71K |
| 2026-09-07 | CHF 10,40 | -%2,26 | CHF 10,52 | CHF 10,66 | CHF 10,32 | 4,49K |
| 2026-09-04 | CHF 10,64 | -%0,56 | CHF 10,52 | CHF 10,80 | CHF 10,52 | 1,38K |
| 2026-09-03 | CHF 10,70 | +%6,36 | CHF 10,06 | CHF 10,80 | CHF 10,06 | 3,53K |
| 2026-09-02 | CHF 10,06 | +%0,20 | CHF 10,30 | CHF 10,50 | CHF 10,04 | 2,97K |
| 2026-09-01 | CHF 10,04 | -%4,38 | CHF 10,50 | CHF 10,88 | CHF 9,95 | 10,53K |
| 2026-08-31 | CHF 10,50 | -%0,76 | CHF 10,60 | CHF 10,88 | CHF 10,50 | 5,37K |
| 2026-08-28 | CHF 10,58 | -%3,47 | CHF 11,00 | CHF 11,00 | CHF 10,58 | 1,26K |
| 2026-08-27 | CHF 10,96 | +%2,81 | CHF 10,58 | CHF 10,96 | CHF 10,58 | 2,69K |
| 2026-08-26 | CHF 10,66 | -%0,93 | CHF 10,96 | CHF 11,04 | CHF 10,56 | 5,70K |
| 2026-08-25 | CHF 10,76 | +%4,47 | CHF 10,20 | CHF 10,76 | CHF 10,20 | 6,08K |
| 2026-08-24 | CHF 10,30 | -%4,28 | CHF 10,18 | CHF 10,52 | CHF 10,10 | 8,36K |
| 2026-08-21 | CHF 10,76 | +%1,89 | CHF 10,50 | CHF 10,76 | CHF 10,32 | 7,09K |
| 2026-08-20 | CHF 10,56 | +%1,54 | CHF 10,52 | CHF 10,88 | CHF 10,30 | 6,82K |
| 2026-08-19 | CHF 10,40 | -%2,44 | CHF 11,14 | CHF 11,14 | CHF 10,28 | 6,20K |
| 2026-08-18 | CHF 10,66 | -%4,82 | CHF 11,18 | CHF 11,18 | CHF 10,44 | 5,22K |
| 2026-08-17 | CHF 11,20 | +%7,69 | CHF 11,20 | CHF 11,20 | CHF 10,70 | 2,34K |
| 2026-08-14 | CHF 10,40 | -%6,31 | CHF 10,90 | CHF 11,18 | CHF 10,40 | 8,87K |
| 2026-08-13 | CHF 11,10 | +%1,83 | CHF 10,90 | CHF 11,16 | CHF 10,90 | 1,68K |
| 2026-08-12 | CHF 10,90 | -%0,91 | CHF 10,78 | CHF 11,16 | CHF 10,78 | 8,65K |
| 2026-08-11 | CHF 11,00 | +%1,29 | CHF 10,68 | CHF 11,00 | CHF 10,60 | 2,22K |
| 2026-08-10 | CHF 10,86 | +%1,12 | CHF 10,30 | CHF 11,00 | CHF 10,30 | 9,34K |
| 2026-08-07 | CHF 10,74 | +%1,32 | CHF 10,60 | CHF 10,98 | CHF 10,38 | 2,50K |
| 2026-08-06 | CHF 10,60 | -%0,75 | CHF 11,08 | CHF 11,18 | CHF 10,60 | 2,80K |
| 2026-08-05 | CHF 10,68 | -%2,02 | CHF 11,00 | CHF 11,10 | CHF 10,68 | 3,96K |
| 2026-08-04 | CHF 10,90 | +%0,93 | CHF 11,02 | CHF 11,20 | CHF 10,70 | 10,08K |
| 2026-08-03 | CHF 10,80 | +%4,25 | CHF 10,78 | CHF 10,80 | CHF 10,40 | 2,67K |
| 2026-07-31 | CHF 10,36 | +%0,58 | CHF 10,12 | CHF 10,66 | CHF 10,00 | 3,92K |
| 2026-07-30 | CHF 10,30 | +%1,38 | CHF 10,22 | CHF 10,48 | CHF 10,02 | 6,75K |
| 2026-07-29 | CHF 10,16 | +%0,20 | CHF 10,42 | CHF 10,60 | CHF 10,00 | 21,91K |
| 2026-07-28 | CHF 10,14 | -%2,87 | CHF 10,32 | CHF 10,66 | CHF 10,00 | 18,22K |
| 2026-07-27 | CHF 10,44 | -%1,88 | CHF 10,78 | CHF 10,98 | CHF 10,30 | 10,09K |
| 2026-07-24 | CHF 10,64 | -%4,66 | CHF 11,22 | CHF 11,22 | CHF 10,24 | 10,07K |
| 2026-07-23 | CHF 11,16 | +%0,54 | CHF 10,82 | CHF 11,16 | CHF 10,60 | 5,48K |
| 2026-07-22 | CHF 11,10 | -%0,18 | CHF 10,62 | CHF 11,22 | CHF 10,62 | 4,21K |
| 2026-07-21 | CHF 11,12 | +%2,77 | CHF 11,24 | CHF 11,24 | CHF 10,62 | 8,90K |
| 2026-07-20 | CHF 10,82 | +%1,69 | CHF 11,40 | CHF 11,50 | CHF 10,66 | 7,14K |
| 2026-07-17 | CHF 10,64 | -%2,92 | CHF 10,90 | CHF 11,18 | CHF 10,22 | 18,88K |
| 2026-07-16 | CHF 10,96 | -%1,26 | CHF 11,16 | CHF 11,42 | CHF 10,70 | 17,32K |
| 2026-07-15 | CHF 11,10 | -%0,54 | CHF 11,86 | CHF 11,86 | CHF 11,10 | 8,17K |
| 2026-07-14 | CHF 11,16 | +%1,09 | CHF 12,00 | CHF 12,10 | CHF 11,08 | 29,34K |
| 2026-07-13 | CHF 11,04 | -%3,66 | CHF 11,52 | CHF 11,52 | CHF 10,92 | 15,88K |
| 2026-07-10 | CHF 11,46 | +%1,42 | CHF 11,40 | CHF 11,54 | CHF 11,38 | 1,71K |
| 2026-07-09 | CHF 11,30 | +%1,99 | CHF 10,90 | CHF 11,76 | CHF 10,90 | 6,81K |
| 2026-07-08 | CHF 11,08 | +%0,36 | CHF 12,00 | CHF 12,00 | CHF 10,62 | 8,34K |
| 2026-07-07 | CHF 11,04 | -%8,15 | CHF 11,48 | CHF 11,74 | CHF 10,76 | 25,54K |
| 2026-07-06 | CHF 12,02 | +%1,01 | CHF 11,74 | CHF 12,02 | CHF 11,38 | 6,69K |
| 2026-07-03 | CHF 11,90 | +%2,41 | CHF 12,12 | CHF 12,12 | CHF 11,66 | 2,42K |
| 2026-07-02 | CHF 11,62 | -%3,49 | CHF 11,86 | CHF 12,00 | CHF 11,30 | 24,31K |
| 2026-07-01 | CHF 12,04 | +%2,38 | CHF 11,50 | CHF 12,04 | CHF 11,50 | 2,94K |
| 2026-06-30 | CHF 11,76 | +%4,44 | CHF 12,40 | CHF 12,40 | CHF 11,36 | 7,82K |
| 2026-06-29 | CHF 11,26 | -%2,93 | CHF 12,44 | CHF 12,44 | CHF 11,08 | 25,35K |
| 2026-06-26 | CHF 11,60 | -%2,68 | CHF 11,76 | CHF 12,04 | CHF 11,44 | 10,87K |
| 2026-06-25 | CHF 11,92 | +%0,85 | CHF 12,88 | CHF 13,04 | CHF 11,52 | 36,55K |
| 2026-06-24 | CHF 11,82 | -%4,83 | CHF 12,90 | CHF 12,90 | CHF 11,80 | 12,62K |
| 2026-06-23 | CHF 12,42 | -%4,17 | CHF 12,52 | CHF 12,98 | CHF 12,20 | 13,13K |
| 2026-06-22 | CHF 12,96 | -%1,52 | CHF 12,58 | CHF 13,06 | CHF 12,56 | 7,93K |
| 2026-06-19 | CHF 13,16 | +%7,87 | CHF 12,20 | CHF 13,22 | CHF 12,20 | 14,82K |
| 2026-06-18 | CHF 12,20 | -%3,63 | CHF 12,90 | CHF 12,98 | CHF 12,20 | 7,12K |
| 2026-06-17 | CHF 12,66 | +%1,93 | CHF 12,66 | CHF 13,06 | CHF 12,46 | 8,25K |
| 2026-06-16 | CHF 12,42 | -%1,90 | CHF 12,44 | CHF 12,60 | CHF 12,10 | 5,96K |
| 2026-06-15 | CHF 12,66 | -%0,16 | CHF 12,94 | CHF 12,96 | CHF 12,50 | 9,33K |
| 2026-06-12 | CHF 12,68 | +%1,77 | CHF 12,92 | CHF 12,92 | CHF 12,38 | 3,32K |
| 2026-06-11 | CHF 12,46 | +%3,83 | CHF 12,00 | CHF 12,46 | CHF 11,70 | 5,71K |
| 2026-06-10 | CHF 12,00 | -%2,91 | CHF 12,84 | CHF 12,84 | CHF 11,70 | 9,40K |
| 2026-06-09 | CHF 12,36 | -%4,92 | CHF 12,80 | CHF 13,06 | CHF 12,24 | 17,22K |
| 2026-06-08 | CHF 13,00 | +%0,93 | CHF 12,80 | CHF 13,60 | CHF 12,50 | 3,93K |
| 2026-06-05 | CHF 12,88 | -%6,40 | CHF 13,02 | CHF 13,94 | CHF 12,50 | 20,20K |
| 2026-06-04 | CHF 13,76 | +%3,61 | CHF 13,20 | CHF 13,76 | CHF 13,00 | 12,32K |
| 2026-06-03 | CHF 13,28 | -%6,74 | CHF 13,92 | CHF 14,02 | CHF 13,20 | 5,12K |
| 2026-06-02 | CHF 14,24 | -%0,42 | CHF 14,40 | CHF 14,40 | CHF 13,78 | 15,14K |
| 2026-06-01 | CHF 14,30 | -%0,14 | CHF 14,44 | CHF 14,76 | CHF 13,78 | 27,04K |
| 2026-05-29 | CHF 14,32 | -%6,53 | CHF 15,30 | CHF 15,66 | CHF 13,96 | 15,37K |