Emmi AG (EMMN.SW) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 838.00 | 848.00 | 833.00 | 839.00 | -0.59% | 3,500 |
| 2026-09-01 | 842.00 | 853.00 | 834.00 | 844.00 | +0.36% | 4,431 |
| 2026-08-31 | 854.00 | 854.00 | 840.00 | 841.00 | -1.41% | 3,929 |
| 2026-08-28 | 849.00 | 858.00 | 846.00 | 853.00 | +0.59% | 2,884 |
| 2026-08-27 | 849.00 | 852.00 | 843.00 | 848.00 | +0.36% | 4,246 |
| 2026-08-26 | 851.00 | 860.00 | 845.00 | 845.00 | -0.71% | 3,144 |
| 2026-08-25 | 843.00 | 854.00 | 843.00 | 851.00 | +0.95% | 4,671 |
| 2026-08-24 | 833.00 | 845.00 | 832.00 | 843.00 | +2.18% | 4,680 |
| 2026-08-21 | 832.00 | 839.00 | 825.00 | 825.00 | -1.32% | 5,798 |
| 2026-08-20 | 834.00 | 850.00 | 828.00 | 836.00 | +0.72% | 5,299 |
| 2026-08-19 | 870.00 | 872.00 | 830.00 | 830.00 | -4.71% | 5,211 |
| 2026-08-18 | 857.00 | 877.00 | 857.00 | 871.00 | +1.16% | 4,789 |
| 2026-08-17 | 865.00 | 868.00 | 855.00 | 861.00 | -0.81% | 2,850 |
| 2026-08-14 | 870.00 | 872.00 | 862.00 | 868.00 | -0.46% | 1,461 |
| 2026-08-13 | 864.00 | 877.00 | 864.00 | 872.00 | +0.93% | 2,317 |
| 2026-08-12 | 866.00 | 869.00 | 860.00 | 864.00 | -0.58% | 5,059 |
| 2026-08-11 | 876.00 | 877.00 | 867.00 | 869.00 | -0.46% | 2,072 |
| 2026-08-10 | 874.00 | 877.00 | 866.00 | 873.00 | -0.68% | 2,023 |
| 2026-08-07 | 866.00 | 880.00 | 863.00 | 879.00 | +1.15% | 2,303 |
| 2026-08-06 | 878.00 | 880.00 | 866.00 | 869.00 | -0.11% | 2,605 |
| 2026-08-05 | 859.00 | 889.00 | 859.00 | 870.00 | +0.00% | 2,146 |
| 2026-08-04 | 877.00 | 885.00 | 869.00 | 870.00 | -1.36% | 3,821 |
| 2026-08-03 | 864.00 | 888.00 | 859.00 | 882.00 | +1.61% | 4,536 |
| 2026-07-31 | 863.00 | 870.00 | 856.00 | 868.00 | -0.23% | 8,930 |
| 2026-07-30 | 870.00 | 874.00 | 864.00 | 870.00 | +0.35% | 3,910 |
| 2026-07-29 | 865.00 | 868.00 | 857.00 | 867.00 | +0.46% | 5,763 |
| 2026-07-28 | 852.00 | 867.00 | 851.00 | 863.00 | +1.17% | 6,837 |
| 2026-07-27 | 865.00 | 865.00 | 852.00 | 853.00 | -0.81% | 2,809 |
| 2026-07-24 | 856.00 | 866.00 | 856.00 | 860.00 | +0.35% | 10,118 |
| 2026-07-23 | 870.00 | 870.00 | 851.00 | 857.00 | -1.72% | 7,230 |
| 2026-07-22 | 887.00 | 887.00 | 870.00 | 872.00 | -0.57% | 7,160 |
| 2026-07-21 | 885.00 | 885.00 | 867.00 | 877.00 | -1.24% | 23,480 |
| 2026-07-20 | 900.00 | 900.00 | 877.00 | 888.00 | -0.45% | 4,662 |
| 2026-07-17 | 905.00 | 910.00 | 887.00 | 892.00 | -0.67% | 7,238 |
| 2026-07-16 | 895.00 | 902.00 | 893.00 | 898.00 | -0.22% | 14,788 |
| 2026-07-15 | 900.00 | 901.00 | 890.00 | 900.00 | +0.33% | 4,307 |
| 2026-07-14 | 893.00 | 899.00 | 890.00 | 897.00 | +0.11% | 3,679 |
| 2026-07-13 | 883.00 | 903.00 | 883.00 | 896.00 | +1.13% | 3,968 |
| 2026-07-10 | 876.00 | 887.00 | 876.00 | 886.00 | -0.23% | 3,874 |
| 2026-07-09 | 876.00 | 895.00 | 875.00 | 888.00 | +0.00% | 5,455 |
| 2026-07-08 | 890.00 | 893.00 | 883.00 | 888.00 | +0.91% | 3,421 |
| 2026-07-07 | 889.00 | 895.00 | 879.00 | 880.00 | -0.79% | 4,925 |
| 2026-07-06 | 893.00 | 898.00 | 882.00 | 887.00 | +0.00% | 3,234 |
| 2026-07-03 | 876.00 | 892.00 | 860.00 | 887.00 | +0.23% | 2,252 |
| 2026-07-02 | 883.00 | 895.00 | 881.00 | 885.00 | +1.14% | 4,234 |
| 2026-07-01 | 881.00 | 882.00 | 863.00 | 875.00 | -0.68% | 4,648 |
| 2026-06-30 | 868.00 | 886.00 | 867.00 | 881.00 | +0.23% | 5,195 |
| 2026-06-29 | 857.00 | 888.00 | 857.00 | 879.00 | -0.68% | 4,125 |
| 2026-06-26 | 868.00 | 889.00 | 868.00 | 885.00 | +1.72% | 4,765 |
| 2026-06-25 | 875.00 | 875.00 | 866.00 | 870.00 | -0.46% | 5,546 |
| 2026-06-24 | 860.00 | 874.00 | 860.00 | 874.00 | +1.63% | 4,970 |
| 2026-06-23 | 853.00 | 860.00 | 849.00 | 860.00 | +1.18% | 3,665 |
| 2026-06-22 | 850.00 | 853.00 | 843.00 | 850.00 | -0.58% | 4,421 |
| 2026-06-19 | 850.00 | 855.00 | 843.00 | 855.00 | +1.18% | 5,079 |
| 2026-06-18 | 843.00 | 848.00 | 835.00 | 845.00 | -0.12% | 4,380 |
| 2026-06-17 | 853.00 | 856.00 | 840.00 | 846.00 | -1.51% | 6,700 |
| 2026-06-16 | 875.00 | 875.00 | 853.00 | 859.00 | -1.15% | 3,896 |
| 2026-06-15 | 874.00 | 881.00 | 863.00 | 869.00 | -1.59% | 3,623 |
| 2026-06-12 | 872.00 | 884.00 | 872.00 | 883.00 | +0.68% | 3,253 |
| 2026-06-11 | 874.00 | 887.00 | 872.00 | 877.00 | +0.11% | 4,145 |
| 2026-06-10 | 857.00 | 876.00 | 855.00 | 876.00 | +2.34% | 5,763 |
| 2026-06-09 | 867.00 | 867.00 | 848.00 | 856.00 | -0.23% | 2,790 |
| 2026-06-08 | 865.00 | 870.00 | 856.00 | 858.00 | -0.69% | 2,703 |
| 2026-06-05 | 871.00 | 877.00 | 862.00 | 864.00 | -0.80% | 3,288 |
| 2026-06-04 | 873.00 | 883.00 | 867.00 | 871.00 | -0.11% | 3,825 |
| 2026-06-03 | 859.00 | 872.00 | 854.00 | 872.00 | +0.69% | 3,780 |
| 2026-06-02 | 854.00 | 867.00 | 845.00 | 866.00 | +1.17% | 2,483 |
| 2026-06-01 | 851.00 | 865.00 | 851.00 | 856.00 | -0.81% | 3,716 |
| 2026-05-29 | 849.00 | 867.00 | 849.00 | 863.00 | +1.53% | 1,746 |
| 2026-05-28 | 840.00 | 856.00 | 838.00 | 850.00 | +1.19% | 5,042 |
| 2026-05-27 | 827.00 | 846.00 | 827.00 | 840.00 | +1.82% | 1,670 |
| 2026-05-26 | 825.00 | 836.00 | 825.00 | 825.00 | -0.24% | 1,443 |
| 2026-05-22 | 826.00 | 839.00 | 822.00 | 827.00 | -0.24% | 2,011 |
| 2026-05-21 | 845.00 | 847.00 | 829.00 | 829.00 | -0.84% | 4,105 |
| 2026-05-20 | 833.00 | 844.00 | 833.00 | 836.00 | -1.07% | 2,183 |
| 2026-05-19 | 840.00 | 846.00 | 837.00 | 845.00 | +1.68% | 2,924 |
| 2026-05-18 | 825.00 | 839.00 | 824.00 | 831.00 | +0.12% | 3,744 |
| 2026-05-15 | 830.00 | 832.00 | 822.00 | 830.00 | +0.00% | 2,859 |
| 2026-05-13 | 830.00 | 836.00 | 822.00 | 830.00 | -0.12% | 3,870 |
| 2026-05-12 | 828.00 | 836.00 | 810.00 | 831.00 | +1.59% | 3,154 |
| 2026-05-11 | 818.00 | 827.00 | 812.00 | 818.00 | +0.12% | 4,512 |
| 2026-05-08 | 817.00 | 826.00 | 814.00 | 817.00 | -0.37% | 2,514 |
| 2026-05-07 | 818.00 | 823.00 | 814.00 | 820.00 | +0.00% | 4,476 |
| 2026-05-06 | 831.00 | 831.00 | 818.00 | 820.00 | -0.24% | 2,619 |
| 2026-05-05 | 835.00 | 835.00 | 820.00 | 822.00 | -0.60% | 3,486 |
| 2026-05-04 | 821.00 | 831.00 | 817.00 | 827.00 | +1.22% | 3,499 |
| 2026-04-30 | 805.00 | 821.00 | 803.00 | 817.00 | +1.24% | 3,473 |
| 2026-04-29 | 795.00 | 807.00 | 790.00 | 807.00 | +1.00% | 5,096 |
| 2026-04-28 | 799.00 | 808.00 | 795.00 | 799.00 | -0.37% | 5,953 |
| 2026-04-27 | 807.00 | 807.00 | 792.00 | 802.00 | -0.50% | 3,807 |
| 2026-04-24 | 800.00 | 814.00 | 800.00 | 806.00 | -0.37% | 3,185 |
| 2026-04-23 | 810.00 | 815.00 | 804.00 | 809.00 | -0.12% | 3,919 |
| 2026-04-22 | 810.00 | 817.00 | 803.00 | 810.00 | -0.12% | 2,237 |
| 2026-04-21 | 822.00 | 822.00 | 807.00 | 811.00 | -1.46% | 21,053 |
| 2026-04-20 | 822.00 | 823.00 | 815.00 | 823.00 | +0.24% | 3,563 |
| 2026-04-17 | 808.00 | 824.00 | 806.00 | 821.00 | +1.86% | 11,247 |
| 2026-04-16 | 800.00 | 809.00 | 796.00 | 806.00 | +0.12% | 3,364 |
| 2026-04-15 | 793.00 | 813.00 | 793.00 | 805.00 | +1.26% | 7,394 |
| 2026-04-14 | 799.00 | 803.00 | 794.00 | 795.00 | -0.50% | 6,390 |
| 2026-04-13 | 812.00 | 812.00 | 795.00 | 799.00 | -3.50% | 4,330 |
| 2026-04-10 | 829.00 | 841.00 | 823.00 | 828.00 | +0.36% | 2,458 |
| 2026-04-09 | 820.00 | 828.00 | 818.00 | 825.00 | -0.12% | 4,415 |
| 2026-04-08 | 820.00 | 831.00 | 815.00 | 826.00 | +0.73% | 7,311 |
| 2026-04-07 | 849.00 | 849.00 | 815.00 | 820.00 | -1.20% | 8,348 |
| 2026-04-02 | 825.00 | 833.00 | 824.00 | 830.00 | +0.48% | 2,776 |
| 2026-04-01 | 858.00 | 858.00 | 824.00 | 826.00 | -2.71% | 7,984 |
| 2026-03-31 | 847.00 | 859.00 | 843.00 | 849.00 | +1.07% | 7,251 |
| 2026-03-30 | 828.00 | 847.00 | 825.00 | 840.00 | +2.19% | 4,590 |
| 2026-03-27 | 823.00 | 833.00 | 820.00 | 822.00 | -1.44% | 2,993 |
| 2026-03-26 | 820.00 | 837.00 | 819.00 | 834.00 | +1.83% | 6,137 |
| 2026-03-25 | 808.00 | 820.00 | 804.00 | 819.00 | +0.74% | 5,223 |
| 2026-03-24 | 826.00 | 826.00 | 799.00 | 813.00 | +1.75% | 4,173 |
| 2026-03-23 | 803.00 | 812.00 | 781.00 | 799.00 | -1.96% | 5,726 |
| 2026-03-20 | 800.00 | 815.00 | 798.00 | 815.00 | +1.62% | 35,636 |
| 2026-03-19 | 800.00 | 808.00 | 797.00 | 802.00 | -0.50% | 4,017 |
| 2026-03-18 | 823.00 | 824.00 | 800.00 | 806.00 | -1.83% | 4,069 |
| 2026-03-17 | 813.00 | 828.00 | 810.00 | 821.00 | +0.98% | 4,441 |
| 2026-03-16 | 809.00 | 822.00 | 806.00 | 813.00 | +0.49% | 3,699 |
| 2026-03-13 | 796.00 | 809.00 | 792.00 | 809.00 | +1.51% | 1,696 |
| 2026-03-12 | 789.00 | 803.00 | 789.00 | 797.00 | +0.63% | 3,640 |
| 2026-03-11 | 802.00 | 802.00 | 784.00 | 792.00 | -1.12% | 2,622 |
| 2026-03-10 | 816.00 | 816.00 | 792.00 | 801.00 | -1.23% | 3,908 |
| 2026-03-09 | 808.00 | 811.00 | 795.00 | 811.00 | -0.73% | 3,087 |
| 2026-03-06 | 810.00 | 820.00 | 800.00 | 817.00 | +0.49% | 4,614 |
| 2026-03-05 | 804.00 | 813.00 | 797.00 | 813.00 | +0.74% | 4,650 |
| 2026-03-04 | 811.00 | 823.00 | 803.00 | 807.00 | -0.62% | 4,164 |
| 2026-03-03 | 804.00 | 820.00 | 801.00 | 812.00 | +1.12% | 5,463 |
| 2026-03-02 | 795.00 | 809.00 | 790.00 | 803.00 | -0.86% | 4,231 |
| 2026-02-27 | 821.00 | 823.00 | 807.00 | 810.00 | -1.58% | 5,658 |
| 2026-02-26 | 809.00 | 829.00 | 804.00 | 823.00 | +2.49% | 8,260 |
| 2026-02-25 | 807.00 | 815.00 | 802.00 | 803.00 | -1.47% | 4,503 |
| 2026-02-24 | 808.00 | 825.00 | 801.00 | 815.00 | +1.88% | 6,130 |
| 2026-02-23 | 817.00 | 817.00 | 793.00 | 800.00 | -2.08% | 4,301 |
| 2026-02-20 | 807.00 | 819.00 | 802.00 | 817.00 | +1.49% | 4,836 |
| 2026-02-19 | 795.00 | 806.00 | 795.00 | 805.00 | +1.00% | 3,375 |
| 2026-02-18 | 810.00 | 810.00 | 796.00 | 797.00 | -0.75% | 2,579 |
| 2026-02-17 | 811.00 | 814.00 | 800.00 | 803.00 | -0.74% | 2,903 |
| 2026-02-16 | 807.00 | 815.00 | 807.00 | 809.00 | +0.12% | 1,819 |
| 2026-02-13 | 805.00 | 819.00 | 801.00 | 808.00 | +0.25% | 4,700 |
| 2026-02-12 | 808.00 | 814.00 | 788.00 | 806.00 | -0.49% | 6,709 |
| 2026-02-11 | 810.00 | 810.00 | 801.00 | 810.00 | +0.25% | 5,089 |
| 2026-02-10 | 814.00 | 815.00 | 806.00 | 808.00 | -0.37% | 2,605 |
| 2026-02-09 | 812.00 | 814.00 | 801.00 | 811.00 | +0.12% | 3,028 |
| 2026-02-06 | 806.00 | 812.00 | 797.00 | 810.00 | +0.75% | 6,355 |
| 2026-02-05 | 806.00 | 808.00 | 798.00 | 804.00 | -0.50% | 4,386 |
| 2026-02-04 | 798.00 | 809.00 | 798.00 | 808.00 | +1.51% | 7,614 |
| 2026-02-03 | 794.00 | 803.00 | 789.00 | 796.00 | +0.63% | 6,546 |
| 2026-02-02 | 786.00 | 797.00 | 784.00 | 791.00 | +1.15% | 5,236 |
| 2026-01-30 | 776.00 | 787.00 | 774.00 | 782.00 | +0.77% | 4,637 |
| 2026-01-29 | 769.00 | 784.00 | 764.00 | 776.00 | +3.74% | 9,806 |
| 2026-01-28 | 749.00 | 752.00 | 744.00 | 748.00 | -1.06% | 5,004 |
| 2026-01-27 | 742.00 | 761.00 | 737.00 | 756.00 | +2.02% | 7,100 |
| 2026-01-26 | 741.00 | 747.00 | 731.00 | 741.00 | -0.54% | 5,662 |
| 2026-01-23 | 746.00 | 746.00 | 736.00 | 745.00 | +0.13% | 5,429 |
| 2026-01-22 | 737.00 | 750.00 | 736.00 | 744.00 | +2.20% | 5,110 |
| 2026-01-21 | 731.00 | 740.00 | 726.00 | 728.00 | -0.14% | 6,220 |
| 2026-01-20 | 731.00 | 738.00 | 727.00 | 729.00 | -0.27% | 5,554 |
| 2026-01-19 | 726.00 | 731.00 | 724.00 | 731.00 | -0.41% | 3,914 |
| 2026-01-16 | 746.00 | 747.00 | 734.00 | 734.00 | -1.87% | 5,368 |
| 2026-01-15 | 738.00 | 748.00 | 732.00 | 748.00 | +1.49% | 5,503 |
| 2026-01-14 | 742.00 | 743.00 | 731.00 | 737.00 | -0.67% | 5,236 |
| 2026-01-13 | 746.00 | 750.00 | 730.00 | 742.00 | -0.54% | 6,753 |
| 2026-01-12 | 752.00 | 758.00 | 737.00 | 746.00 | -0.53% | 3,383 |
| 2026-01-09 | 736.00 | 751.00 | 735.00 | 750.00 | +1.63% | 6,697 |
| 2026-01-08 | 730.00 | 740.00 | 726.00 | 738.00 | +0.96% | 5,253 |
| 2026-01-07 | 727.00 | 735.00 | 722.00 | 731.00 | +0.69% | 5,769 |
| 2026-01-06 | 718.00 | 726.00 | 713.00 | 726.00 | +1.54% | 4,944 |
| 2026-01-05 | 731.00 | 731.00 | 707.00 | 715.00 | -2.72% | 5,577 |
| 2025-12-30 | 728.00 | 735.00 | 726.00 | 735.00 | +0.00% | 4,607 |
| 2025-12-29 | 729.00 | 736.00 | 727.00 | 735.00 | +0.82% | 3,114 |
| 2025-12-23 | 735.00 | 735.00 | 723.00 | 729.00 | -0.95% | 4,401 |
| 2025-12-22 | 738.00 | 740.00 | 726.00 | 736.00 | -0.27% | 6,097 |
| 2025-12-19 | 746.00 | 752.00 | 738.00 | 738.00 | -1.07% | 18,516 |
| 2025-12-18 | 733.00 | 746.00 | 732.00 | 746.00 | +2.05% | 6,532 |
| 2025-12-17 | 719.00 | 731.00 | 719.00 | 731.00 | +0.83% | 4,683 |
| 2025-12-16 | 720.00 | 728.00 | 718.00 | 725.00 | +0.69% | 4,886 |
| 2025-12-15 | 712.00 | 722.00 | 711.00 | 720.00 | +1.12% | 5,410 |
| 2025-12-12 | 709.00 | 715.00 | 702.00 | 712.00 | +0.56% | 3,709 |
| 2025-12-11 | 705.00 | 715.00 | 705.00 | 708.00 | +0.00% | 4,829 |
| 2025-12-10 | 706.00 | 710.00 | 702.00 | 708.00 | -0.14% | 3,682 |
| 2025-12-09 | 714.00 | 716.00 | 700.00 | 709.00 | -1.80% | 7,159 |
| 2025-12-08 | 729.00 | 729.00 | 717.00 | 722.00 | -0.82% | 2,696 |
| 2025-12-05 | 724.00 | 731.00 | 723.00 | 728.00 | -0.14% | 2,529 |
| 2025-12-04 | 722.00 | 729.00 | 719.00 | 729.00 | +0.55% | 3,217 |
| 2025-12-03 | 725.00 | 730.00 | 721.00 | 725.00 | +0.00% | 2,987 |
| 2025-12-02 | 730.00 | 735.00 | 721.00 | 725.00 | -0.96% | 3,418 |
| 2025-12-01 | 725.00 | 737.00 | 724.00 | 732.00 | +0.97% | 6,600 |
| 2025-11-28 | 718.00 | 726.00 | 717.00 | 725.00 | +0.69% | 6,350 |
| 2025-11-27 | 724.00 | 724.00 | 716.00 | 720.00 | +0.14% | 2,468 |
| 2025-11-26 | 740.00 | 742.00 | 710.00 | 719.00 | -3.62% | 10,510 |
| 2025-11-25 | 720.00 | 747.00 | 720.00 | 746.00 | +3.76% | 8,056 |
| 2025-11-24 | 715.00 | 724.00 | 715.00 | 719.00 | -0.28% | 6,921 |
| 2025-11-21 | 707.00 | 721.00 | 707.00 | 721.00 | +1.84% | 2,720 |
| 2025-11-20 | 714.00 | 714.00 | 706.00 | 708.00 | -0.84% | 2,523 |
| 2025-11-19 | 711.00 | 722.00 | 710.00 | 714.00 | +0.71% | 11,679 |
| 2025-11-18 | 707.00 | 712.00 | 707.00 | 709.00 | -0.56% | 2,188 |
| 2025-11-17 | 712.00 | 715.00 | 707.00 | 713.00 | +0.14% | 2,740 |
| 2025-11-14 | 722.00 | 724.00 | 711.00 | 712.00 | -1.93% | 2,926 |
| 2025-11-13 | 730.00 | 733.00 | 722.00 | 726.00 | -0.68% | 2,337 |
| 2025-11-12 | 729.00 | 732.00 | 726.00 | 731.00 | +0.55% | 2,794 |
| 2025-11-11 | 723.00 | 729.00 | 720.00 | 727.00 | +0.69% | 6,638 |
| 2025-11-10 | 726.00 | 727.00 | 720.00 | 722.00 | +0.14% | 2,423 |
| 2025-11-07 | 715.00 | 724.00 | 714.00 | 721.00 | +0.28% | 3,851 |
| 2025-11-06 | 720.00 | 721.00 | 715.00 | 719.00 | -0.14% | 3,269 |
| 2025-11-05 | 715.00 | 722.00 | 714.00 | 720.00 | +0.28% | 2,242 |
| 2025-11-04 | 711.00 | 718.00 | 707.00 | 718.00 | +1.13% | 5,701 |
| 2025-11-03 | 715.00 | 716.00 | 710.00 | 710.00 | -0.70% | 2,855 |
| 2025-10-31 | 726.00 | 729.00 | 715.00 | 715.00 | -1.52% | 3,916 |
| 2025-10-30 | 738.00 | 739.00 | 726.00 | 726.00 | -1.63% | 5,821 |
| 2025-10-29 | 742.00 | 746.00 | 738.00 | 738.00 | -0.14% | 3,287 |
| 2025-10-28 | 742.00 | 747.00 | 739.00 | 739.00 | -0.54% | 4,307 |
| 2025-10-27 | 746.00 | 748.00 | 740.00 | 743.00 | -0.40% | 2,715 |
| 2025-10-24 | 753.00 | 755.00 | 745.00 | 746.00 | -0.80% | 2,086 |
| 2025-10-23 | 747.00 | 755.00 | 747.00 | 752.00 | +0.13% | 3,290 |
| 2025-10-22 | 746.00 | 752.00 | 741.00 | 751.00 | +0.81% | 4,816 |
| 2025-10-21 | 744.00 | 748.00 | 741.00 | 745.00 | +0.13% | 4,449 |
| 2025-10-20 | 739.00 | 747.00 | 735.00 | 744.00 | +0.81% | 7,150 |
| 2025-10-17 | 737.00 | 740.00 | 729.00 | 738.00 | +0.41% | 3,071 |
| 2025-10-16 | 728.00 | 741.00 | 728.00 | 735.00 | +1.52% | 5,123 |
| 2025-10-15 | 722.00 | 728.00 | 721.00 | 724.00 | +0.14% | 2,630 |
| 2025-10-14 | 725.00 | 731.00 | 721.00 | 723.00 | -0.28% | 3,063 |
| 2025-10-13 | 733.00 | 740.00 | 725.00 | 725.00 | -1.36% | 3,126 |
| 2025-10-10 | 736.00 | 745.00 | 729.00 | 735.00 | -0.27% | 6,639 |
| 2025-10-09 | 724.00 | 743.00 | 723.00 | 737.00 | +4.54% | 10,890 |
| 2025-10-08 | 704.00 | 709.00 | 700.00 | 705.00 | +0.57% | 4,499 |
| 2025-10-07 | 696.00 | 705.00 | 696.00 | 701.00 | +0.57% | 5,057 |
| 2025-10-06 | 694.00 | 697.00 | 689.00 | 697.00 | +0.14% | 4,813 |
| 2025-10-03 | 694.00 | 700.00 | 690.00 | 696.00 | +0.58% | 4,941 |
| 2025-10-02 | 694.00 | 698.00 | 687.00 | 692.00 | -0.43% | 6,488 |
| 2025-10-01 | 686.00 | 695.00 | 686.00 | 695.00 | +1.16% | 6,548 |
| 2025-09-30 | 681.00 | 688.00 | 676.00 | 687.00 | +1.03% | 8,573 |
| 2025-09-29 | 679.00 | 685.00 | 676.00 | 680.00 | +0.00% | 5,038 |
| 2025-09-26 | 685.00 | 689.00 | 678.00 | 680.00 | -0.73% | 3,810 |
| 2025-09-25 | 692.00 | 695.00 | 685.00 | 685.00 | -1.44% | 4,236 |
| 2025-09-24 | 701.00 | 701.00 | 691.00 | 695.00 | -0.57% | 5,560 |
| 2025-09-23 | 701.00 | 708.00 | 696.00 | 699.00 | -0.43% | 7,392 |
| 2025-09-22 | 710.00 | 713.00 | 701.00 | 702.00 | -0.85% | 4,341 |
| 2025-09-19 | 712.00 | 717.00 | 708.00 | 708.00 | -0.70% | 7,672 |
| 2025-09-18 | 715.00 | 719.00 | 707.00 | 713.00 | -0.56% | 4,357 |
| 2025-09-17 | 720.00 | 722.00 | 715.00 | 717.00 | -0.28% | 5,423 |
| 2025-09-16 | 723.00 | 724.00 | 718.00 | 719.00 | -0.42% | 4,459 |
| 2025-09-15 | 731.00 | 733.00 | 722.00 | 722.00 | -0.96% | 4,702 |
| 2025-09-12 | 731.00 | 735.00 | 728.00 | 729.00 | -0.14% | 3,027 |
| 2025-09-11 | 733.00 | 736.00 | 727.00 | 730.00 | +0.14% | 7,126 |
| 2025-09-10 | 739.00 | 742.00 | 728.00 | 729.00 | -0.55% | 4,205 |
| 2025-09-09 | 733.00 | 738.00 | 730.00 | 733.00 | +0.00% | 10,600 |
| 2025-09-08 | 738.00 | 740.00 | 728.00 | 733.00 | -0.95% | 4,223 |
| 2025-09-05 | 742.00 | 743.00 | 736.00 | 740.00 | +0.00% | 5,377 |
| 2025-09-04 | 742.00 | 752.00 | 739.00 | 740.00 | +0.00% | 7,413 |
| 2025-09-03 | 732.00 | 740.00 | 728.00 | 740.00 | +1.23% | 7,420 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+7.83%). Schwächster Monat: Sep (-7.54%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Emmi AG (EMMN.SW)?
839.00 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von EMMN.SW?
910.00 im Hoch und 676.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Emmi AG?
Historisch war der stärkste Kalendermonat von EMMN.SW der Jan (Durchschnitt +7.83%), der schwächste der Sep (Durchschnitt -7.54%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 417 Tageskerzen im Closelook-Datenlake.