Zug Estates Holding AG Class B ZUGN
SIX · İsviçre · Finans
CHF 2.220,000,00 (%0,00)
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 2.220,00 | -%0,89 | CHF 2.250,00 | CHF 2.250,00 | CHF 2.220,00 | 39 |
| 2026-09-29 | CHF 2.240,00 | +%0,90 | CHF 2.220,00 | CHF 2.240,00 | CHF 2.220,00 | 12 |
| 2026-09-28 | CHF 2.220,00 | -%2,20 | CHF 2.280,00 | CHF 2.280,00 | CHF 2.220,00 | 36 |
| 2026-09-25 | CHF 2.270,00 | +%1,34 | CHF 2.250,00 | CHF 2.300,00 | CHF 2.250,00 | 148 |
| 2026-09-24 | CHF 2.240,00 | +%1,36 | CHF 2.200,00 | CHF 2.270,00 | CHF 2.190,00 | 361 |
| 2026-09-23 | CHF 2.210,00 | -%2,21 | CHF 2.270,00 | CHF 2.270,00 | CHF 2.210,00 | 105 |
| 2026-09-22 | CHF 2.260,00 | +%1,35 | CHF 2.220,00 | CHF 2.280,00 | CHF 2.220,00 | 196 |
| 2026-09-21 | CHF 2.230,00 | +%4,69 | CHF 2.130,00 | CHF 2.240,00 | CHF 2.130,00 | 308 |
| 2026-09-18 | CHF 2.130,00 | -%1,84 | CHF 2.180,00 | CHF 2.190,00 | CHF 2.130,00 | 359 |
| 2026-09-17 | CHF 2.170,00 | +%0,93 | CHF 2.160,00 | CHF 2.190,00 | CHF 2.160,00 | 127 |
| 2026-09-16 | CHF 2.150,00 | -%2,71 | CHF 2.200,00 | CHF 2.200,00 | CHF 2.150,00 | 69 |
| 2026-09-15 | CHF 2.210,00 | +%2,31 | CHF 2.170,00 | CHF 2.210,00 | CHF 2.170,00 | 54 |
| 2026-09-14 | CHF 2.160,00 | +%0,47 | CHF 2.150,00 | CHF 2.170,00 | CHF 2.140,00 | 84 |
| 2026-09-11 | CHF 2.150,00 | -%0,46 | CHF 2.170,00 | CHF 2.180,00 | CHF 2.140,00 | 47 |
| 2026-09-10 | CHF 2.160,00 | -%0,92 | CHF 2.190,00 | CHF 2.190,00 | CHF 2.160,00 | 44 |
| 2026-09-09 | CHF 2.180,00 | -%0,46 | CHF 2.180,00 | CHF 2.180,00 | CHF 2.180,00 | 4 |
| 2026-09-08 | CHF 2.190,00 | +%0,92 | CHF 2.180,00 | CHF 2.190,00 | CHF 2.160,00 | 64 |
| 2026-09-07 | CHF 2.170,00 | +%0,93 | CHF 2.160,00 | CHF 2.180,00 | CHF 2.150,00 | 36 |
| 2026-09-04 | CHF 2.150,00 | -%0,92 | CHF 2.180,00 | CHF 2.210,00 | CHF 2.150,00 | 43 |
| 2026-09-03 | CHF 2.170,00 | -%0,91 | CHF 2.180,00 | CHF 2.180,00 | CHF 2.170,00 | 60 |
| 2026-09-02 | CHF 2.190,00 | %0,00 | CHF 2.200,00 | CHF 2.200,00 | CHF 2.180,00 | 64 |
| 2026-09-01 | CHF 2.190,00 | %0,00 | CHF 2.180,00 | CHF 2.210,00 | CHF 2.180,00 | 43 |
| 2026-08-31 | CHF 2.190,00 | -%1,35 | CHF 2.230,00 | CHF 2.230,00 | CHF 2.190,00 | 68 |
| 2026-08-28 | CHF 2.220,00 | +%0,91 | CHF 2.210,00 | CHF 2.220,00 | CHF 2.200,00 | 49 |
| 2026-08-27 | CHF 2.200,00 | +%0,46 | CHF 2.200,00 | CHF 2.240,00 | CHF 2.190,00 | 245 |
| 2026-08-26 | CHF 2.190,00 | +%2,34 | CHF 2.150,00 | CHF 2.220,00 | CHF 2.150,00 | 238 |
| 2026-08-25 | CHF 2.140,00 | -%0,47 | CHF 2.160,00 | CHF 2.170,00 | CHF 2.140,00 | 25 |
| 2026-08-24 | CHF 2.150,00 | +%0,47 | CHF 2.150,00 | CHF 2.170,00 | CHF 2.130,00 | 86 |
| 2026-08-21 | CHF 2.140,00 | %0,00 | CHF 2.130,00 | CHF 2.150,00 | CHF 2.130,00 | 42 |
| 2026-08-20 | CHF 2.140,00 | %0,00 | CHF 2.150,00 | CHF 2.150,00 | CHF 2.120,00 | 116 |
| 2026-08-19 | CHF 2.140,00 | %0,00 | CHF 2.150,00 | CHF 2.160,00 | CHF 2.120,00 | 144 |
| 2026-08-18 | CHF 2.140,00 | +%0,47 | CHF 2.140,00 | CHF 2.150,00 | CHF 2.120,00 | 53 |
| 2026-08-17 | CHF 2.130,00 | -%0,47 | CHF 2.160,00 | CHF 2.170,00 | CHF 2.130,00 | 169 |
| 2026-08-14 | CHF 2.140,00 | %0,00 | CHF 2.150,00 | CHF 2.160,00 | CHF 2.120,00 | 67 |
| 2026-08-13 | CHF 2.140,00 | -%0,93 | CHF 2.170,00 | CHF 2.170,00 | CHF 2.140,00 | 59 |
| 2026-08-12 | CHF 2.160,00 | -%0,92 | CHF 2.170,00 | CHF 2.180,00 | CHF 2.160,00 | 42 |
| 2026-08-11 | CHF 2.180,00 | -%0,46 | CHF 2.210,00 | CHF 2.220,00 | CHF 2.170,00 | 213 |
| 2026-08-10 | CHF 2.190,00 | -%0,90 | CHF 2.220,00 | CHF 2.230,00 | CHF 2.190,00 | 80 |
| 2026-08-07 | CHF 2.210,00 | +%2,31 | CHF 2.170,00 | CHF 2.210,00 | CHF 2.170,00 | 57 |
| 2026-08-06 | CHF 2.160,00 | -%0,46 | CHF 2.180,00 | CHF 2.190,00 | CHF 2.150,00 | 369 |
| 2026-08-05 | CHF 2.170,00 | -%1,36 | CHF 2.210,00 | CHF 2.210,00 | CHF 2.140,00 | 294 |
| 2026-08-04 | CHF 2.200,00 | -%0,90 | CHF 2.210,00 | CHF 2.210,00 | CHF 2.200,00 | 99 |
| 2026-08-03 | CHF 2.220,00 | %0,00 | CHF 2.230,00 | CHF 2.240,00 | CHF 2.210,00 | 274 |
| 2026-07-31 | CHF 2.220,00 | -%0,45 | CHF 2.240,00 | CHF 2.250,00 | CHF 2.220,00 | 176 |
| 2026-07-30 | CHF 2.230,00 | +%2,76 | CHF 2.180,00 | CHF 2.250,00 | CHF 2.180,00 | 358 |
| 2026-07-29 | CHF 2.170,00 | -%0,46 | CHF 2.170,00 | CHF 2.190,00 | CHF 2.160,00 | 31 |
| 2026-07-28 | CHF 2.180,00 | +%0,46 | CHF 2.160,00 | CHF 2.200,00 | CHF 2.160,00 | 281 |
| 2026-07-27 | CHF 2.170,00 | +%1,40 | CHF 2.160,00 | CHF 2.190,00 | CHF 2.140,00 | 136 |
| 2026-07-24 | CHF 2.140,00 | %0,00 | CHF 2.130,00 | CHF 2.140,00 | CHF 2.120,00 | 396 |
| 2026-07-23 | CHF 2.140,00 | -%2,73 | CHF 2.200,00 | CHF 2.220,00 | CHF 2.140,00 | 144 |
| 2026-07-22 | CHF 2.200,00 | +%1,38 | CHF 2.170,00 | CHF 2.200,00 | CHF 2.170,00 | 59 |
| 2026-07-21 | CHF 2.170,00 | +%0,46 | CHF 2.170,00 | CHF 2.170,00 | CHF 2.150,00 | 31 |
| 2026-07-20 | CHF 2.160,00 | -%0,46 | CHF 2.160,00 | CHF 2.190,00 | CHF 2.150,00 | 109 |
| 2026-07-17 | CHF 2.170,00 | +%0,46 | CHF 2.170,00 | CHF 2.200,00 | CHF 2.140,00 | 199 |
| 2026-07-16 | CHF 2.160,00 | +%0,47 | CHF 2.150,00 | CHF 2.170,00 | CHF 2.120,00 | 68 |
| 2026-07-15 | CHF 2.150,00 | -%0,46 | CHF 2.150,00 | CHF 2.150,00 | CHF 2.140,00 | 18 |
| 2026-07-14 | CHF 2.160,00 | %0,00 | CHF 2.170,00 | CHF 2.180,00 | CHF 2.150,00 | 134 |
| 2026-07-13 | CHF 2.160,00 | +%0,93 | CHF 2.150,00 | CHF 2.190,00 | CHF 2.150,00 | 95 |
| 2026-07-10 | CHF 2.140,00 | +%0,47 | CHF 2.120,00 | CHF 2.160,00 | CHF 2.120,00 | 91 |
| 2026-07-09 | CHF 2.130,00 | +%0,47 | CHF 2.130,00 | CHF 2.160,00 | CHF 2.120,00 | 57 |
| 2026-07-08 | CHF 2.120,00 | %0,00 | CHF 2.130,00 | CHF 2.140,00 | CHF 2.120,00 | 102 |
| 2026-07-07 | CHF 2.120,00 | -%1,40 | CHF 2.140,00 | CHF 2.160,00 | CHF 2.120,00 | 127 |
| 2026-07-06 | CHF 2.150,00 | +%0,94 | CHF 2.140,00 | CHF 2.180,00 | CHF 2.140,00 | 124 |
| 2026-07-03 | CHF 2.130,00 | +%0,47 | CHF 2.130,00 | CHF 2.160,00 | CHF 2.120,00 | 59 |
| 2026-07-02 | CHF 2.120,00 | +%0,95 | CHF 2.090,00 | CHF 2.120,00 | CHF 2.060,00 | 342 |
| 2026-07-01 | CHF 2.100,00 | %0,00 | CHF 2.100,00 | CHF 2.100,00 | CHF 2.080,00 | 165 |
| 2026-06-30 | CHF 2.100,00 | %0,00 | CHF 2.110,00 | CHF 2.130,00 | CHF 2.080,00 | 152 |
| 2026-06-29 | CHF 2.100,00 | +%0,96 | CHF 2.110,00 | CHF 2.120,00 | CHF 2.080,00 | 172 |
| 2026-06-26 | CHF 2.080,00 | -%0,48 | CHF 2.080,00 | CHF 2.110,00 | CHF 2.070,00 | 90 |
| 2026-06-25 | CHF 2.090,00 | %0,00 | CHF 2.100,00 | CHF 2.120,00 | CHF 2.090,00 | 139 |
| 2026-06-24 | CHF 2.090,00 | -%0,95 | CHF 2.100,00 | CHF 2.120,00 | CHF 2.090,00 | 73 |
| 2026-06-23 | CHF 2.110,00 | +%0,48 | CHF 2.100,00 | CHF 2.120,00 | CHF 2.090,00 | 91 |
| 2026-06-22 | CHF 2.100,00 | -%0,94 | CHF 2.130,00 | CHF 2.160,00 | CHF 2.090,00 | 139 |
| 2026-06-19 | CHF 2.120,00 | +%1,44 | CHF 2.100,00 | CHF 2.180,00 | CHF 2.100,00 | 375 |
| 2026-06-18 | CHF 2.090,00 | -%0,95 | CHF 2.120,00 | CHF 2.120,00 | CHF 2.080,00 | 121 |
| 2026-06-17 | CHF 2.110,00 | +%0,48 | CHF 2.110,00 | CHF 2.130,00 | CHF 2.090,00 | 145 |
| 2026-06-16 | CHF 2.100,00 | %0,00 | CHF 2.090,00 | CHF 2.100,00 | CHF 2.070,00 | 67 |
| 2026-06-15 | CHF 2.100,00 | +%1,45 | CHF 2.110,00 | CHF 2.160,00 | CHF 2.100,00 | 191 |
| 2026-06-12 | CHF 2.070,00 | %0,00 | CHF 2.080,00 | CHF 2.100,00 | CHF 2.070,00 | 109 |
| 2026-06-11 | CHF 2.070,00 | %0,00 | CHF 2.060,00 | CHF 2.090,00 | CHF 2.060,00 | 54 |
| 2026-06-10 | CHF 2.070,00 | -%0,48 | CHF 2.080,00 | CHF 2.090,00 | CHF 2.070,00 | 37 |
| 2026-06-09 | CHF 2.080,00 | %0,00 | CHF 2.080,00 | CHF 2.100,00 | CHF 2.080,00 | 69 |
| 2026-06-08 | CHF 2.080,00 | -%1,42 | CHF 2.120,00 | CHF 2.120,00 | CHF 2.080,00 | 143 |
| 2026-06-05 | CHF 2.110,00 | -%1,40 | CHF 2.140,00 | CHF 2.140,00 | CHF 2.090,00 | 107 |
| 2026-06-04 | CHF 2.140,00 | %0,00 | CHF 2.140,00 | CHF 2.140,00 | CHF 2.120,00 | 33 |
| 2026-06-03 | CHF 2.140,00 | -%0,93 | CHF 2.150,00 | CHF 2.150,00 | CHF 2.110,00 | 97 |
| 2026-06-02 | CHF 2.160,00 | +%1,41 | CHF 2.150,00 | CHF 2.180,00 | CHF 2.130,00 | 208 |
| 2026-06-01 | CHF 2.130,00 | %0,00 | CHF 2.140,00 | CHF 2.160,00 | CHF 2.130,00 | 67 |
| 2026-05-29 | CHF 2.130,00 | -%1,84 | CHF 2.160,00 | CHF 2.160,00 | CHF 2.130,00 | 355 |
| 2026-05-28 | CHF 2.170,00 | +%1,40 | CHF 2.150,00 | CHF 2.190,00 | CHF 2.130,00 | 538 |