Adecco Group AG ADEN
SIX · İsviçre · Ticari Hizmetler
CHF 23,96-0,06 (-%0,25)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 23,96 | -%0,25 | CHF 24,16 | CHF 24,24 | CHF 23,90 | 48,32K |
| 2026-10-01 | CHF 24,02 | +%0,76 | CHF 23,78 | CHF 24,68 | CHF 23,40 | 628,68K |
| 2026-09-30 | CHF 23,84 | -%2,30 | CHF 24,44 | CHF 24,56 | CHF 23,34 | 875,48K |
| 2026-09-29 | CHF 24,40 | -%2,17 | CHF 24,88 | CHF 24,96 | CHF 24,40 | 796,60K |
| 2026-09-28 | CHF 24,94 | +%2,55 | CHF 24,50 | CHF 24,98 | CHF 24,30 | 657,41K |
| 2026-09-25 | CHF 24,32 | -%0,57 | CHF 24,34 | CHF 24,58 | CHF 24,10 | 698,99K |
| 2026-09-24 | CHF 24,46 | -%0,97 | CHF 24,46 | CHF 24,76 | CHF 24,20 | 574,54K |
| 2026-09-23 | CHF 24,70 | +%3,69 | CHF 23,90 | CHF 24,90 | CHF 23,72 | 540,63K |
| 2026-09-22 | CHF 23,82 | -%1,49 | CHF 24,26 | CHF 24,40 | CHF 23,82 | 624,41K |
| 2026-09-21 | CHF 24,18 | -%1,87 | CHF 24,60 | CHF 24,80 | CHF 24,18 | 636,77K |
| 2026-09-18 | CHF 24,64 | +%0,74 | CHF 24,78 | CHF 25,18 | CHF 24,54 | 1,44M |
| 2026-09-17 | CHF 24,46 | +%3,21 | CHF 23,80 | CHF 24,46 | CHF 23,72 | 673,25K |
| 2026-09-16 | CHF 23,70 | -%1,99 | CHF 24,06 | CHF 24,10 | CHF 23,62 | 803,60K |
| 2026-09-15 | CHF 24,18 | -%1,71 | CHF 24,48 | CHF 24,48 | CHF 23,86 | 550,56K |
| 2026-09-14 | CHF 24,60 | +%1,91 | CHF 24,10 | CHF 24,98 | CHF 24,10 | 1,11M |
| 2026-09-11 | CHF 24,14 | +%0,33 | CHF 24,00 | CHF 24,14 | CHF 23,70 | 552,50K |
| 2026-09-10 | CHF 24,06 | +%0,92 | CHF 24,30 | CHF 24,54 | CHF 23,96 | 623,16K |
| 2026-09-09 | CHF 23,84 | +%2,76 | CHF 23,32 | CHF 24,18 | CHF 23,26 | 772,61K |
| 2026-09-08 | CHF 23,20 | -%1,02 | CHF 23,66 | CHF 23,66 | CHF 22,76 | 648,11K |
| 2026-09-07 | CHF 23,44 | -%2,98 | CHF 23,62 | CHF 23,66 | CHF 23,32 | 404,47K |
| 2026-09-04 | CHF 24,16 | +%1,94 | CHF 23,98 | CHF 24,16 | CHF 23,46 | 546,92K |
| 2026-09-03 | CHF 23,70 | +%0,59 | CHF 23,60 | CHF 23,94 | CHF 23,14 | 472,48K |
| 2026-09-02 | CHF 23,56 | -%1,34 | CHF 23,80 | CHF 23,86 | CHF 23,30 | 617,41K |
| 2026-09-01 | CHF 23,88 | -%0,75 | CHF 24,06 | CHF 24,18 | CHF 23,70 | 892,31K |
| 2026-08-31 | CHF 24,06 | -%1,07 | CHF 24,36 | CHF 24,48 | CHF 24,00 | 833,29K |
| 2026-08-28 | CHF 24,32 | +%0,66 | CHF 24,30 | CHF 24,66 | CHF 24,26 | 442,27K |
| 2026-08-27 | CHF 24,16 | -%0,66 | CHF 24,16 | CHF 24,20 | CHF 23,78 | 511,19K |
| 2026-08-26 | CHF 24,32 | +%0,58 | CHF 24,18 | CHF 24,48 | CHF 24,10 | 661,00K |
| 2026-08-25 | CHF 24,18 | +%1,94 | CHF 23,72 | CHF 24,20 | CHF 23,66 | 1,02M |
| 2026-08-24 | CHF 23,72 | -%0,17 | CHF 23,60 | CHF 23,76 | CHF 23,18 | 462,46K |
| 2026-08-21 | CHF 23,76 | +%1,11 | CHF 23,44 | CHF 23,82 | CHF 23,26 | 376,23K |
| 2026-08-20 | CHF 23,50 | -%1,34 | CHF 23,66 | CHF 23,80 | CHF 23,40 | 352,09K |
| 2026-08-19 | CHF 23,82 | +%2,50 | CHF 23,00 | CHF 23,92 | CHF 23,00 | 765,32K |
| 2026-08-18 | CHF 23,24 | +%0,26 | CHF 23,32 | CHF 23,32 | CHF 22,84 | 505,22K |
| 2026-08-17 | CHF 23,18 | -%1,95 | CHF 23,40 | CHF 23,58 | CHF 23,14 | 437,21K |
| 2026-08-14 | CHF 23,64 | +%1,55 | CHF 23,50 | CHF 24,04 | CHF 23,50 | 631,15K |
| 2026-08-13 | CHF 23,28 | +%0,61 | CHF 23,22 | CHF 23,40 | CHF 23,14 | 516,91K |
| 2026-08-12 | CHF 23,14 | -%2,03 | CHF 23,48 | CHF 23,72 | CHF 22,96 | 725,22K |
| 2026-08-11 | CHF 23,62 | -%1,25 | CHF 24,00 | CHF 24,14 | CHF 23,62 | 530,49K |
| 2026-08-10 | CHF 23,92 | +%1,10 | CHF 23,94 | CHF 24,16 | CHF 23,58 | 928,48K |
| 2026-08-07 | CHF 23,66 | +%4,41 | CHF 22,88 | CHF 23,70 | CHF 22,36 | 1,40M |
| 2026-08-06 | CHF 22,66 | -%3,25 | CHF 22,14 | CHF 23,04 | CHF 21,60 | 1,78M |
| 2026-08-05 | CHF 23,42 | -%1,26 | CHF 23,62 | CHF 24,02 | CHF 23,42 | 1,20M |
| 2026-08-04 | CHF 23,72 | +%1,72 | CHF 23,34 | CHF 23,72 | CHF 23,24 | 1,12M |
| 2026-08-03 | CHF 23,32 | +%3,64 | CHF 22,52 | CHF 23,76 | CHF 22,52 | 933,21K |
| 2026-07-31 | CHF 22,50 | -%1,32 | CHF 23,00 | CHF 23,16 | CHF 22,36 | 1,35M |
| 2026-07-30 | CHF 22,80 | -%4,28 | CHF 23,52 | CHF 23,80 | CHF 22,80 | 888,19K |
| 2026-07-29 | CHF 23,82 | -%0,75 | CHF 23,98 | CHF 24,06 | CHF 23,40 | 1,44M |
| 2026-07-28 | CHF 24,00 | +%5,45 | CHF 22,80 | CHF 24,00 | CHF 22,80 | 1,70M |
| 2026-07-27 | CHF 22,76 | +%3,36 | CHF 22,10 | CHF 22,78 | CHF 22,10 | 1,23M |
| 2026-07-24 | CHF 22,02 | +%0,64 | CHF 21,86 | CHF 22,04 | CHF 21,18 | 1,02M |
| 2026-07-23 | CHF 21,88 | -%0,55 | CHF 21,74 | CHF 22,30 | CHF 21,50 | 2,06M |
| 2026-07-22 | CHF 22,00 | +%9,13 | CHF 20,30 | CHF 22,20 | CHF 20,30 | 2,53M |
| 2026-07-21 | CHF 20,16 | -%0,49 | CHF 20,10 | CHF 20,30 | CHF 19,87 | 1,56M |
| 2026-07-20 | CHF 20,26 | -%0,98 | CHF 20,48 | CHF 20,74 | CHF 20,08 | 1,47M |
| 2026-07-17 | CHF 20,46 | +%5,79 | CHF 19,81 | CHF 20,66 | CHF 19,68 | 3,12M |
| 2026-07-16 | CHF 19,34 | +%8,84 | CHF 17,76 | CHF 19,34 | CHF 17,49 | 2,43M |
| 2026-07-15 | CHF 17,77 | -%0,11 | CHF 17,78 | CHF 17,81 | CHF 17,19 | 1,30M |
| 2026-07-14 | CHF 17,79 | -%3,32 | CHF 18,34 | CHF 18,56 | CHF 17,79 | 1,58M |
| 2026-07-13 | CHF 18,40 | +%5,93 | CHF 17,63 | CHF 18,40 | CHF 17,60 | 2,19M |
| 2026-07-10 | CHF 17,37 | +%4,45 | CHF 16,75 | CHF 17,60 | CHF 16,75 | 1,75M |
| 2026-07-09 | CHF 16,63 | +%2,28 | CHF 16,60 | CHF 16,78 | CHF 16,32 | 1,21M |
| 2026-07-08 | CHF 16,26 | -%3,33 | CHF 16,72 | CHF 16,82 | CHF 16,19 | 1,19M |
| 2026-07-07 | CHF 16,82 | +%1,94 | CHF 16,70 | CHF 17,13 | CHF 16,59 | 1,15M |
| 2026-07-06 | CHF 16,50 | +%2,17 | CHF 16,30 | CHF 16,73 | CHF 16,30 | 1,37M |
| 2026-07-03 | CHF 16,15 | +%2,34 | CHF 15,99 | CHF 16,32 | CHF 15,94 | 1,10M |
| 2026-07-02 | CHF 15,78 | +%3,54 | CHF 15,20 | CHF 15,90 | CHF 15,20 | 1,26M |
| 2026-07-01 | CHF 15,24 | +%2,28 | CHF 14,90 | CHF 15,33 | CHF 14,70 | 1,44M |
| 2026-06-30 | CHF 14,90 | -%1,32 | CHF 15,17 | CHF 15,17 | CHF 14,71 | 1,53M |
| 2026-06-29 | CHF 15,10 | +%1,62 | CHF 14,99 | CHF 15,45 | CHF 14,90 | 910,58K |
| 2026-06-26 | CHF 14,86 | -%0,93 | CHF 15,05 | CHF 15,09 | CHF 14,54 | 1,08M |
| 2026-06-25 | CHF 15,00 | -%0,33 | CHF 15,02 | CHF 15,25 | CHF 14,98 | 735,36K |
| 2026-06-24 | CHF 15,05 | +%0,07 | CHF 15,00 | CHF 15,29 | CHF 14,91 | 836,84K |
| 2026-06-23 | CHF 15,04 | +%0,13 | CHF 14,91 | CHF 15,05 | CHF 14,76 | 997,31K |
| 2026-06-22 | CHF 15,02 | -%1,44 | CHF 15,20 | CHF 15,23 | CHF 14,79 | 1,63M |
| 2026-06-19 | CHF 15,24 | -%2,31 | CHF 15,70 | CHF 15,78 | CHF 15,24 | 2,49M |
| 2026-06-18 | CHF 15,60 | -%1,33 | CHF 15,70 | CHF 15,73 | CHF 15,46 | 966,84K |
| 2026-06-17 | CHF 15,81 | +%0,64 | CHF 15,70 | CHF 15,94 | CHF 15,60 | 1,01M |
| 2026-06-16 | CHF 15,71 | -%1,32 | CHF 15,80 | CHF 15,81 | CHF 15,46 | 953,26K |
| 2026-06-15 | CHF 15,92 | +%0,70 | CHF 16,15 | CHF 16,48 | CHF 15,88 | 855,99K |
| 2026-06-12 | CHF 15,81 | +%0,96 | CHF 15,97 | CHF 16,21 | CHF 15,64 | 989,00K |
| 2026-06-11 | CHF 15,66 | -%1,57 | CHF 15,76 | CHF 15,95 | CHF 15,65 | 813,17K |
| 2026-06-10 | CHF 15,91 | -%1,43 | CHF 16,33 | CHF 16,33 | CHF 15,75 | 1,60M |
| 2026-06-09 | CHF 16,14 | -%2,65 | CHF 16,03 | CHF 16,57 | CHF 16,01 | 1,05M |
| 2026-06-08 | CHF 16,58 | +%0,12 | CHF 16,47 | CHF 16,64 | CHF 16,23 | 479,14K |
| 2026-06-05 | CHF 16,56 | -%0,42 | CHF 16,50 | CHF 16,81 | CHF 16,50 | 631,10K |
| 2026-06-04 | CHF 16,63 | +%1,96 | CHF 16,30 | CHF 16,86 | CHF 16,28 | 789,08K |
| 2026-06-03 | CHF 16,31 | -%1,51 | CHF 16,60 | CHF 16,73 | CHF 16,24 | 807,62K |
| 2026-06-02 | CHF 16,56 | -%1,43 | CHF 16,90 | CHF 17,26 | CHF 16,53 | 709,69K |
| 2026-06-01 | CHF 16,80 | +%1,39 | CHF 16,50 | CHF 17,12 | CHF 16,50 | 1,33M |