Zehnder Group AG Class A ZEHN
SIX · İsviçre · Üretici İmalatı
CHF 71,90-0,30 (-%0,42)
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 71,90 | -%0,42 | CHF 71,40 | CHF 72,70 | CHF 71,00 | 10,47K |
| 2026-09-30 | CHF 72,20 | +%0,28 | CHF 73,00 | CHF 73,00 | CHF 71,70 | 69,26K |
| 2026-09-29 | CHF 72,00 | +%0,14 | CHF 71,50 | CHF 73,00 | CHF 71,50 | 15,94K |
| 2026-09-28 | CHF 71,90 | -%0,69 | CHF 72,30 | CHF 73,50 | CHF 71,90 |
| 10,50K |
| 2026-09-25 | CHF 72,40 | %0,00 | CHF 73,00 | CHF 73,00 | CHF 71,70 | 29,26K |
| 2026-09-24 | CHF 72,40 | -%1,36 | CHF 73,40 | CHF 73,40 | CHF 70,80 | 22,92K |
| 2026-09-23 | CHF 73,40 | +%0,14 | CHF 73,50 | CHF 74,00 | CHF 72,70 | 44,44K |
| 2026-09-22 | CHF 73,30 | +%2,52 | CHF 70,60 | CHF 73,40 | CHF 70,60 | 17,62K |
| 2026-09-21 | CHF 71,50 | +%1,56 | CHF 70,50 | CHF 71,90 | CHF 70,50 | 13,09K |
| 2026-09-18 | CHF 70,40 | -%0,56 | CHF 71,90 | CHF 71,90 | CHF 70,00 | 39,06K |
| 2026-09-17 | CHF 70,80 | +%2,76 | CHF 68,90 | CHF 71,30 | CHF 68,90 | 9,58K |
| 2026-09-16 | CHF 68,90 | +%0,44 | CHF 68,40 | CHF 69,00 | CHF 66,60 | 8,33K |
| 2026-09-15 | CHF 68,60 | +%0,88 | CHF 66,60 | CHF 68,60 | CHF 66,00 | 10,66K |
| 2026-09-14 | CHF 68,00 | -%2,72 | CHF 69,50 | CHF 69,60 | CHF 67,10 | 21,70K |
| 2026-09-11 | CHF 69,90 | -%0,71 | CHF 70,00 | CHF 71,00 | CHF 69,70 | 6,92K |
| 2026-09-10 | CHF 70,40 | -%0,85 | CHF 73,50 | CHF 73,50 | CHF 70,10 | 5,83K |
| 2026-09-09 | CHF 71,00 | -%1,80 | CHF 71,70 | CHF 72,30 | CHF 70,50 | 12,95K |
| 2026-09-08 | CHF 72,30 | -%0,41 | CHF 72,30 | CHF 72,90 | CHF 71,20 | 12,03K |
| 2026-09-07 | CHF 72,60 | -%0,27 | CHF 73,00 | CHF 73,40 | CHF 72,60 | 7,02K |
| 2026-09-04 | CHF 72,80 | +%2,82 | CHF 69,70 | CHF 72,80 | CHF 69,70 | 12,08K |
| 2026-09-03 | CHF 70,80 | +%1,00 | CHF 70,80 | CHF 71,10 | CHF 70,00 | 11,50K |
| 2026-09-02 | CHF 70,10 | -%1,27 | CHF 70,70 | CHF 71,60 | CHF 70,10 | 11,88K |
| 2026-09-01 | CHF 71,00 | -%2,20 | CHF 71,70 | CHF 72,20 | CHF 71,00 | 14,38K |
| 2026-08-31 | CHF 72,60 | -%0,55 | CHF 72,00 | CHF 73,90 | CHF 72,00 | 20,43K |
| 2026-08-28 | CHF 73,00 | %0,00 | CHF 73,50 | CHF 74,50 | CHF 73,00 | 16,66K |
| 2026-08-27 | CHF 73,00 | +%1,39 | CHF 73,20 | CHF 73,30 | CHF 72,00 | 13,75K |
| 2026-08-26 | CHF 72,00 | +%1,69 | CHF 71,10 | CHF 72,20 | CHF 71,00 | 17,96K |
| 2026-08-25 | CHF 70,80 | +%1,00 | CHF 70,40 | CHF 71,00 | CHF 70,40 | 10,51K |
| 2026-08-24 | CHF 70,10 | -%1,27 | CHF 71,20 | CHF 71,90 | CHF 70,10 | 9,67K |
| 2026-08-21 | CHF 71,00 | -%1,39 | CHF 71,80 | CHF 72,60 | CHF 71,00 | 10,00K |
| 2026-08-20 | CHF 72,00 | +%0,56 | CHF 72,00 | CHF 72,30 | CHF 71,00 | 19,52K |
| 2026-08-19 | CHF 71,60 | %0,00 | CHF 72,00 | CHF 72,10 | CHF 70,60 | 20,72K |
| 2026-08-18 | CHF 71,60 | -%2,59 | CHF 73,00 | CHF 73,00 | CHF 71,00 | 20,58K |
| 2026-08-17 | CHF 73,50 | +%0,27 | CHF 73,00 | CHF 74,70 | CHF 73,00 | 32,66K |
| 2026-08-14 | CHF 73,30 | +%1,10 | CHF 73,10 | CHF 73,80 | CHF 72,40 | 23,65K |
| 2026-08-13 | CHF 72,50 | +%2,11 | CHF 71,00 | CHF 73,70 | CHF 70,80 | 30,74K |
| 2026-08-12 | CHF 71,00 | +%2,01 | CHF 73,00 | CHF 75,00 | CHF 70,70 | 34,87K |
| 2026-08-11 | CHF 69,60 | -%0,71 | CHF 70,60 | CHF 70,90 | CHF 68,70 | 25,61K |
| 2026-08-10 | CHF 70,10 | -%0,57 | CHF 69,90 | CHF 71,30 | CHF 69,90 | 15,00K |
| 2026-08-07 | CHF 70,50 | -%0,98 | CHF 70,90 | CHF 71,20 | CHF 69,90 | 18,97K |
| 2026-08-06 | CHF 71,20 | +%0,42 | CHF 71,00 | CHF 71,80 | CHF 70,90 | 24,41K |
| 2026-08-05 | CHF 70,90 | %0,00 | CHF 71,30 | CHF 73,70 | CHF 70,90 | 21,79K |
| 2026-08-04 | CHF 70,90 | +%4,26 | CHF 69,30 | CHF 70,90 | CHF 68,60 | 25,94K |
| 2026-08-03 | CHF 68,00 | +%0,44 | CHF 68,80 | CHF 69,30 | CHF 67,30 | 17,79K |
| 2026-07-31 | CHF 67,70 | -%2,45 | CHF 69,50 | CHF 70,00 | CHF 67,40 | 37,91K |
| 2026-07-30 | CHF 69,40 | +%9,29 | CHF 65,00 | CHF 69,70 | CHF 65,00 | 57,66K |
| 2026-07-29 | CHF 63,50 | %0,00 | CHF 64,00 | CHF 64,50 | CHF 63,00 | 20,37K |
| 2026-07-28 | CHF 63,50 | +%1,60 | CHF 63,20 | CHF 63,70 | CHF 62,80 | 24,09K |
| 2026-07-27 | CHF 62,50 | %0,00 | CHF 63,20 | CHF 63,60 | CHF 62,40 | 17,60K |
| 2026-07-24 | CHF 62,50 | +%0,97 | CHF 61,50 | CHF 62,50 | CHF 61,50 | 8,04K |
| 2026-07-23 | CHF 61,90 | -%0,64 | CHF 62,00 | CHF 62,60 | CHF 61,30 | 14,52K |
| 2026-07-22 | CHF 62,30 | -%0,48 | CHF 62,60 | CHF 62,80 | CHF 61,80 | 15,65K |
| 2026-07-21 | CHF 62,60 | %0,00 | CHF 62,00 | CHF 62,60 | CHF 61,60 | 18,83K |
| 2026-07-20 | CHF 62,60 | -%0,63 | CHF 62,10 | CHF 63,30 | CHF 61,90 | 12,58K |
| 2026-07-17 | CHF 63,00 | +%0,80 | CHF 63,20 | CHF 63,70 | CHF 62,30 | 20,75K |
| 2026-07-16 | CHF 62,50 | +%1,96 | CHF 61,90 | CHF 62,50 | CHF 61,10 | 21,62K |
| 2026-07-15 | CHF 61,30 | +%0,33 | CHF 62,00 | CHF 62,00 | CHF 60,80 | 12,98K |
| 2026-07-14 | CHF 61,10 | -%0,49 | CHF 60,30 | CHF 61,50 | CHF 60,30 | 27,37K |
| 2026-07-13 | CHF 61,40 | %0,00 | CHF 61,00 | CHF 61,90 | CHF 60,50 | 13,81K |
| 2026-07-10 | CHF 61,40 | %0,00 | CHF 61,40 | CHF 62,00 | CHF 60,50 | 25,53K |
| 2026-07-09 | CHF 61,40 | +%2,68 | CHF 60,90 | CHF 62,50 | CHF 60,90 | 20,66K |
| 2026-07-08 | CHF 59,80 | -%3,55 | CHF 62,20 | CHF 62,20 | CHF 59,80 | 71,69K |
| 2026-07-07 | CHF 62,00 | -%2,36 | CHF 63,70 | CHF 63,80 | CHF 62,00 | 28,47K |
| 2026-07-06 | CHF 63,50 | -%1,24 | CHF 65,20 | CHF 65,90 | CHF 62,00 | 46,81K |
| 2026-07-03 | CHF 64,30 | +%2,55 | CHF 62,90 | CHF 64,30 | CHF 62,90 | 12,10K |
| 2026-07-02 | CHF 62,70 | +%0,64 | CHF 62,00 | CHF 63,20 | CHF 61,90 | 13,06K |
| 2026-07-01 | CHF 62,30 | -%0,16 | CHF 62,20 | CHF 62,30 | CHF 61,10 | 27,35K |
| 2026-06-30 | CHF 62,40 | +%1,96 | CHF 60,30 | CHF 63,90 | CHF 60,30 | 51,28K |
| 2026-06-29 | CHF 61,20 | -%0,65 | CHF 62,20 | CHF 62,40 | CHF 60,00 | 35,52K |
| 2026-06-26 | CHF 61,60 | -%1,44 | CHF 62,70 | CHF 63,10 | CHF 61,30 | 13,27K |
| 2026-06-25 | CHF 62,50 | %0,00 | CHF 64,90 | CHF 64,90 | CHF 61,90 | 13,35K |
| 2026-06-24 | CHF 62,50 | -%0,79 | CHF 63,10 | CHF 63,10 | CHF 61,60 | 11,22K |
| 2026-06-23 | CHF 63,00 | -%2,02 | CHF 63,00 | CHF 63,30 | CHF 62,50 | 9,78K |
| 2026-06-22 | CHF 64,30 | +%1,58 | CHF 63,40 | CHF 64,40 | CHF 62,70 | 20,73K |
| 2026-06-19 | CHF 63,30 | -%2,31 | CHF 65,00 | CHF 65,00 | CHF 62,80 | 47,12K |
| 2026-06-18 | CHF 64,80 | +%0,47 | CHF 63,80 | CHF 65,00 | CHF 63,40 | 13,88K |
| 2026-06-17 | CHF 64,50 | -%1,07 | CHF 65,00 | CHF 65,30 | CHF 64,10 | 16,66K |
| 2026-06-16 | CHF 65,20 | %0,00 | CHF 64,60 | CHF 66,40 | CHF 64,60 | 12,08K |
| 2026-06-15 | CHF 65,20 | +%2,52 | CHF 66,00 | CHF 66,60 | CHF 64,80 | 8,73K |
| 2026-06-12 | CHF 63,60 | +%0,47 | CHF 63,50 | CHF 65,30 | CHF 63,40 | 8,14K |
| 2026-06-11 | CHF 63,30 | -%1,25 | CHF 62,40 | CHF 65,10 | CHF 62,40 | 8,20K |
| 2026-06-10 | CHF 64,10 | %0,00 | CHF 66,50 | CHF 66,50 | CHF 63,30 | 8,21K |
| 2026-06-09 | CHF 64,10 | -%0,16 | CHF 64,50 | CHF 66,00 | CHF 64,00 | 11,40K |
| 2026-06-08 | CHF 64,20 | -%1,38 | CHF 64,20 | CHF 65,20 | CHF 63,40 | 9,88K |
| 2026-06-05 | CHF 65,10 | -%1,66 | CHF 67,00 | CHF 67,00 | CHF 65,10 | 14,38K |
| 2026-06-04 | CHF 66,20 | -%0,60 | CHF 67,00 | CHF 67,60 | CHF 65,50 | 14,22K |
| 2026-06-03 | CHF 66,60 | +%1,99 | CHF 65,10 | CHF 66,80 | CHF 64,50 | 22,85K |
| 2026-06-02 | CHF 65,30 | +%3,16 | CHF 65,10 | CHF 66,10 | CHF 63,50 | 11,77K |
| 2026-06-01 | CHF 63,30 | -%2,01 | CHF 64,20 | CHF 64,70 | CHF 62,80 | 15,84K |
| 2026-05-29 | CHF 64,60 | +%0,78 | CHF 65,00 | CHF 66,10 | CHF 64,40 | 18,05K |