Zublin Immobilien Holding AG ZUBN
SIX · İsviçre · Finans
CHF 50,00-1,00 (-%1,96)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 51,00 | %0,00 | CHF 51,00 | CHF 51,00 | CHF 51,00 | 0 |
| 2026-09-29 | CHF 51,00 | +%2,41 | CHF 49,70 | CHF 51,00 | CHF 49,70 | 1,19K |
| 2026-09-28 | CHF 49,80 | +%0,40 | CHF 49,70 | CHF 49,80 | CHF 48,60 | 45 |
| 2026-09-25 | CHF 49,60 | +%2,90 | CHF 48,20 | CHF 49,60 | CHF 48,20 | 2,73K |
| 2026-09-24 | CHF 48,20 | -%0,21 | CHF 48,00 | CHF 48,40 | CHF 47,90 | 47 |
| 2026-09-23 | CHF 48,30 | +%0,42 | CHF 48,10 | CHF 48,30 | CHF 47,70 | 154 |
| 2026-09-22 | CHF 48,10 | -%0,82 | CHF 48,50 | CHF 48,50 | CHF 47,80 | 95 |
| 2026-09-21 | CHF 48,50 | +%1,89 | CHF 48,20 | CHF 48,60 | CHF 48,20 | 112 |
| 2026-09-18 | CHF 47,60 | -%4,80 | CHF 49,30 | CHF 49,30 | CHF 47,60 | 2,44K |
| 2026-09-17 | CHF 50,00 | %0,00 | CHF 50,00 | CHF 50,00 | CHF 50,00 | 0 |
| 2026-09-16 | CHF 50,00 | -%1,96 | CHF 50,00 | CHF 50,00 | CHF 50,00 | 2 |
| 2026-09-15 | CHF 51,00 | -%1,16 | CHF 50,00 | CHF 51,00 | CHF 50,00 | 261 |
| 2026-09-14 | CHF 51,60 | -%1,15 | CHF 51,60 | CHF 51,80 | CHF 51,60 | 30 |
| 2026-09-11 | CHF 52,20 | +%1,56 | CHF 52,00 | CHF 53,40 | CHF 51,00 | 385 |
| 2026-09-10 | CHF 51,40 | -%2,65 | CHF 51,60 | CHF 51,60 | CHF 51,40 | 16 |
| 2026-09-09 | CHF 52,80 | +%0,38 | CHF 52,80 | CHF 52,80 | CHF 52,80 | 68 |
| 2026-09-08 | CHF 52,60 | +%0,38 | CHF 51,40 | CHF 52,60 | CHF 51,40 | 23 |
| 2026-09-07 | CHF 52,40 | -%1,13 | CHF 52,60 | CHF 52,60 | CHF 52,40 | 110 |
| 2026-09-04 | CHF 53,00 | +%4,74 | CHF 50,40 | CHF 53,00 | CHF 50,40 | 57 |
| 2026-09-03 | CHF 50,60 | -%2,32 | CHF 52,40 | CHF 52,40 | CHF 50,60 | 201 |
| 2026-09-02 | CHF 51,80 | +%3,19 | CHF 51,80 | CHF 51,80 | CHF 51,80 | 131 |
| 2026-09-01 | CHF 50,20 | -%5,64 | CHF 53,60 | CHF 53,60 | CHF 50,20 | 171 |
| 2026-08-31 | CHF 53,20 | +%0,38 | CHF 53,20 | CHF 53,20 | CHF 53,20 | 10 |
| 2026-08-28 | CHF 53,00 | +%6,43 | CHF 50,00 | CHF 53,80 | CHF 50,00 | 228 |
| 2026-08-27 | CHF 49,80 | -%1,97 | CHF 51,00 | CHF 51,00 | CHF 49,80 | 119 |
| 2026-08-26 | CHF 50,80 | +%2,21 | CHF 50,20 | CHF 50,80 | CHF 50,00 | 78 |
| 2026-08-25 | CHF 49,70 | -%0,60 | CHF 50,60 | CHF 50,60 | CHF 49,70 | 38 |
| 2026-08-24 | CHF 50,00 | +%1,01 | CHF 50,00 | CHF 50,00 | CHF 50,00 | 545 |
| 2026-08-21 | CHF 49,50 | +%0,61 | CHF 49,00 | CHF 49,50 | CHF 49,00 | 538 |
| 2026-08-20 | CHF 49,20 | -%0,81 | CHF 49,60 | CHF 49,60 | CHF 49,20 | 103 |
| 2026-08-19 | CHF 49,60 | +%0,81 | CHF 49,00 | CHF 49,90 | CHF 49,00 | 98 |
| 2026-08-18 | CHF 49,20 | -%1,60 | CHF 50,00 | CHF 50,00 | CHF 49,20 | 16 |
| 2026-08-17 | CHF 50,00 | %0,00 | CHF 50,40 | CHF 50,40 | CHF 50,00 | 476 |
| 2026-08-14 | CHF 50,00 | -%1,96 | CHF 50,20 | CHF 50,20 | CHF 50,00 | 328 |
| 2026-08-13 | CHF 51,00 | -%1,16 | CHF 50,20 | CHF 51,00 | CHF 50,20 | 1,00K |
| 2026-08-12 | CHF 51,60 | %0,00 | CHF 51,60 | CHF 51,60 | CHF 51,60 | 6 |
| 2026-08-11 | CHF 51,60 | %0,00 | CHF 51,60 | CHF 51,60 | CHF 51,60 | 12 |
| 2026-08-10 | CHF 51,60 | -%1,90 | CHF 50,80 | CHF 52,00 | CHF 50,60 | 708 |
| 2026-08-07 | CHF 52,60 | -%0,38 | CHF 52,60 | CHF 52,80 | CHF 52,60 | 408 |
| 2026-08-06 | CHF 52,80 | +%5,18 | CHF 52,80 | CHF 52,80 | CHF 52,80 | 7 |
| 2026-08-05 | CHF 50,20 | -%4,56 | CHF 51,00 | CHF 51,60 | CHF 50,20 | 72 |
| 2026-08-04 | CHF 52,60 | -%0,38 | CHF 50,80 | CHF 52,60 | CHF 50,80 | 4 |
| 2026-08-03 | CHF 52,80 | %0,00 | CHF 53,20 | CHF 53,20 | CHF 51,00 | 117 |
| 2026-07-31 | CHF 52,80 | +%0,38 | CHF 52,80 | CHF 52,80 | CHF 52,80 | 16 |
| 2026-07-30 | CHF 52,60 | -%1,87 | CHF 52,60 | CHF 52,60 | CHF 52,60 | 165 |
| 2026-07-29 | CHF 53,60 | +%1,90 | CHF 52,60 | CHF 53,60 | CHF 52,60 | 76 |
| 2026-07-28 | CHF 52,60 | +%0,77 | CHF 52,60 | CHF 52,60 | CHF 52,60 | 0 |
| 2026-07-27 | CHF 52,20 | -%1,51 | CHF 53,40 | CHF 53,60 | CHF 52,20 | 102 |
| 2026-07-24 | CHF 53,00 | -%1,12 | CHF 53,00 | CHF 53,00 | CHF 53,00 | 0 |
| 2026-07-23 | CHF 53,60 | +%3,47 | CHF 53,60 | CHF 53,60 | CHF 53,60 | 8 |
| 2026-07-22 | CHF 51,80 | +%0,39 | CHF 51,80 | CHF 51,80 | CHF 51,80 | 0 |
| 2026-07-21 | CHF 51,60 | +%1,18 | CHF 52,00 | CHF 53,20 | CHF 51,60 | 378 |
| 2026-07-20 | CHF 51,00 | -%1,92 | CHF 51,00 | CHF 51,00 | CHF 51,00 | 1 |
| 2026-07-17 | CHF 52,00 | -%3,35 | CHF 52,00 | CHF 52,00 | CHF 52,00 | 66 |
| 2026-07-16 | CHF 53,80 | +%2,28 | CHF 52,60 | CHF 53,80 | CHF 52,60 | 64 |
| 2026-07-15 | CHF 52,60 | +%1,94 | CHF 51,00 | CHF 52,60 | CHF 51,00 | 104 |
| 2026-07-14 | CHF 51,60 | -%5,84 | CHF 52,00 | CHF 52,00 | CHF 51,60 | 7 |
| 2026-07-13 | CHF 54,80 | +%3,40 | CHF 54,80 | CHF 54,80 | CHF 54,80 | 36 |
| 2026-07-10 | CHF 53,00 | %0,00 | CHF 52,00 | CHF 53,00 | CHF 51,00 | 121 |
| 2026-07-09 | CHF 53,00 | -%3,28 | CHF 53,80 | CHF 53,80 | CHF 53,00 | 90 |
| 2026-07-08 | CHF 54,80 | -%0,36 | CHF 54,00 | CHF 54,80 | CHF 54,00 | 98 |
| 2026-07-07 | CHF 55,00 | -%0,72 | CHF 55,00 | CHF 55,00 | CHF 55,00 | 101 |
| 2026-07-06 | CHF 55,40 | +%2,59 | CHF 53,40 | CHF 55,40 | CHF 53,40 | 300 |
| 2026-07-03 | CHF 54,00 | %0,00 | CHF 52,60 | CHF 54,00 | CHF 52,60 | 122 |
| 2026-07-02 | CHF 54,00 | +%0,75 | CHF 53,80 | CHF 54,00 | CHF 53,00 | 473 |
| 2026-07-01 | CHF 53,60 | -%2,19 | CHF 54,80 | CHF 54,80 | CHF 53,60 | 344 |
| 2026-06-30 | CHF 54,80 | %0,00 | CHF 54,80 | CHF 54,80 | CHF 54,80 | 23 |
| 2026-06-29 | CHF 54,80 | +%1,48 | CHF 54,60 | CHF 54,80 | CHF 54,60 | 150 |
| 2026-06-26 | CHF 54,00 | %0,00 | CHF 54,00 | CHF 54,00 | CHF 54,00 | 0 |
| 2026-06-25 | CHF 54,00 | +%1,12 | CHF 53,60 | CHF 54,00 | CHF 53,60 | 108 |
| 2026-06-24 | CHF 53,40 | -%0,37 | CHF 53,80 | CHF 54,00 | CHF 53,40 | 60 |
| 2026-06-23 | CHF 53,60 | -%1,83 | CHF 54,40 | CHF 54,40 | CHF 53,20 | 461 |
| 2026-06-22 | CHF 54,60 | +%3,02 | CHF 52,80 | CHF 54,60 | CHF 52,80 | 338 |
| 2026-06-19 | CHF 53,00 | -%0,75 | CHF 53,40 | CHF 54,40 | CHF 52,80 | 1,19K |
| 2026-06-18 | CHF 53,40 | %0,00 | CHF 52,80 | CHF 53,40 | CHF 52,60 | 129 |
| 2026-06-17 | CHF 53,40 | -%1,11 | CHF 54,00 | CHF 54,40 | CHF 52,80 | 520 |
| 2026-06-16 | CHF 54,00 | -%1,82 | CHF 53,80 | CHF 54,00 | CHF 52,60 | 651 |
| 2026-06-15 | CHF 55,00 | +%1,85 | CHF 54,00 | CHF 55,00 | CHF 53,00 | 1,79K |
| 2026-06-12 | CHF 54,00 | -%1,82 | CHF 55,20 | CHF 55,20 | CHF 53,20 | 1,97K |
| 2026-06-11 | CHF 55,00 | +%1,85 | CHF 54,80 | CHF 56,00 | CHF 53,80 | 677 |
| 2026-06-10 | CHF 54,00 | +%1,50 | CHF 53,40 | CHF 54,60 | CHF 52,60 | 1,61K |
| 2026-06-09 | CHF 53,20 | +%1,53 | CHF 53,80 | CHF 53,80 | CHF 53,20 | 53 |
| 2026-06-08 | CHF 52,40 | -%0,38 | CHF 54,20 | CHF 54,20 | CHF 52,40 | 764 |
| 2026-06-05 | CHF 52,60 | +%4,37 | CHF 52,60 | CHF 52,60 | CHF 52,60 | 47 |
| 2026-06-04 | CHF 50,40 | +%0,40 | CHF 50,60 | CHF 50,80 | CHF 50,40 | 403 |
| 2026-06-03 | CHF 50,20 | -%9,06 | CHF 55,00 | CHF 55,00 | CHF 50,20 | 608 |
| 2026-06-02 | CHF 55,20 | -%0,72 | CHF 55,60 | CHF 55,60 | CHF 53,40 | 429 |
| 2026-06-01 | CHF 55,60 | +%6,92 | CHF 52,00 | CHF 55,60 | CHF 52,00 | 1,53K |
| 2026-05-29 | CHF 52,00 | -%1,14 | CHF 51,60 | CHF 52,00 | CHF 51,20 | 19 |
| 2026-05-28 | CHF 52,60 | %0,00 | CHF 52,60 | CHF 52,60 | CHF 52,60 | 0 |