Alcon AG ALC
SIX · İsviçre · Sağlık Teknolojisi
CHF 53,02+0,16 (+%0,30)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 52,86 | -%2,07 | CHF 53,86 | CHF 54,24 | CHF 52,82 | 925,80K |
| 2026-09-30 | CHF 53,98 | -%0,77 | CHF 54,72 | CHF 54,90 | CHF 53,96 | 858,61K |
| 2026-09-29 | CHF 54,40 | +%1,45 | CHF 53,88 | CHF 54,64 | CHF 53,84 | 1,12M |
| 2026-09-28 | CHF 53,62 | +%0,60 | CHF 53,46 | CHF 54,22 | CHF 53,44 | 815,82K |
| 2026-09-25 | CHF 53,30 | -%0,04 | CHF 53,42 | CHF 53,62 | CHF 52,80 | 1,12M |
| 2026-09-24 | CHF 53,32 | -%1,30 | CHF 53,90 | CHF 54,16 | CHF 53,32 | 1,01M |
| 2026-09-23 | CHF 54,02 | +%0,48 | CHF 53,72 | CHF 54,18 | CHF 53,46 | 683,22K |
| 2026-09-22 | CHF 53,76 | +%0,45 | CHF 53,48 | CHF 53,92 | CHF 52,98 | 711,58K |
| 2026-09-21 | CHF 53,52 | -%0,26 | CHF 53,62 | CHF 54,20 | CHF 53,42 | 733,97K |
| 2026-09-18 | CHF 53,66 | +%0,41 | CHF 53,46 | CHF 53,88 | CHF 53,22 | 2,94M |
| 2026-09-17 | CHF 53,44 | -%3,01 | CHF 54,92 | CHF 55,00 | CHF 53,44 | 1,10M |
| 2026-09-16 | CHF 55,10 | -%0,14 | CHF 55,20 | CHF 55,28 | CHF 54,40 | 786,97K |
| 2026-09-15 | CHF 55,18 | +%0,33 | CHF 55,02 | CHF 55,44 | CHF 54,60 | 990,31K |
| 2026-09-14 | CHF 55,00 | +%1,89 | CHF 54,46 | CHF 55,20 | CHF 54,20 | 1,07M |
| 2026-09-11 | CHF 53,98 | -%0,95 | CHF 54,54 | CHF 55,12 | CHF 53,82 | 942,28K |
| 2026-09-10 | CHF 54,50 | -%2,50 | CHF 55,52 | CHF 55,52 | CHF 54,26 | 1,03M |
| 2026-09-09 | CHF 55,90 | +%0,14 | CHF 55,74 | CHF 56,02 | CHF 55,44 | 740,30K |
| 2026-09-08 | CHF 55,82 | -%2,00 | CHF 56,62 | CHF 56,98 | CHF 55,74 | 832,66K |
| 2026-09-07 | CHF 56,96 | -%0,59 | CHF 56,34 | CHF 57,02 | CHF 56,16 | 497,29K |
| 2026-09-04 | CHF 57,30 | -%1,21 | CHF 58,38 | CHF 58,38 | CHF 57,14 | 1,09M |
| 2026-09-03 | CHF 58,00 | -%2,29 | CHF 58,80 | CHF 59,14 | CHF 57,62 | 1,00M |
| 2026-09-02 | CHF 59,36 | +%1,82 | CHF 58,38 | CHF 59,70 | CHF 58,12 | 1,08M |
| 2026-09-01 | CHF 58,30 | -%0,44 | CHF 58,30 | CHF 58,90 | CHF 57,94 | 914,43K |
| 2026-08-31 | CHF 58,56 | +%1,14 | CHF 57,92 | CHF 58,56 | CHF 57,74 | 1,58M |
| 2026-08-28 | CHF 57,90 | -%0,96 | CHF 58,48 | CHF 58,48 | CHF 57,50 | 720,77K |
| 2026-08-27 | CHF 58,46 | -%0,24 | CHF 58,52 | CHF 58,54 | CHF 57,80 | 715,31K |
| 2026-08-26 | CHF 58,60 | -%0,20 | CHF 58,48 | CHF 58,90 | CHF 58,34 | 725,94K |
| 2026-08-25 | CHF 58,72 | -%0,34 | CHF 59,50 | CHF 59,66 | CHF 58,38 | 765,73K |
| 2026-08-24 | CHF 58,92 | +%0,20 | CHF 59,22 | CHF 59,32 | CHF 58,70 | 721,28K |
| 2026-08-21 | CHF 58,80 | -%0,81 | CHF 58,40 | CHF 59,18 | CHF 58,08 | 1,27M |
| 2026-08-20 | CHF 59,28 | -%0,17 | CHF 59,46 | CHF 59,68 | CHF 59,06 | 727,04K |
| 2026-08-19 | CHF 59,38 | -%1,59 | CHF 59,70 | CHF 59,96 | CHF 59,08 | 1,27M |
| 2026-08-18 | CHF 60,34 | +%2,48 | CHF 58,96 | CHF 60,34 | CHF 58,82 | 1,14M |
| 2026-08-17 | CHF 58,88 | -%2,97 | CHF 60,06 | CHF 60,20 | CHF 58,82 | 1,11M |
| 2026-08-14 | CHF 60,68 | +%2,02 | CHF 59,72 | CHF 60,86 | CHF 59,72 | 1,29M |
| 2026-08-13 | CHF 59,48 | +%0,44 | CHF 59,56 | CHF 60,06 | CHF 59,26 | 1,30M |
| 2026-08-12 | CHF 59,22 | -%3,01 | CHF 60,68 | CHF 60,68 | CHF 58,44 | 2,26M |
| 2026-08-11 | CHF 61,06 | +%4,70 | CHF 61,50 | CHF 62,18 | CHF 60,14 | 2,99M |
| 2026-08-10 | CHF 58,32 | +%1,71 | CHF 58,36 | CHF 58,70 | CHF 56,70 | 1,91M |
| 2026-08-07 | CHF 57,34 | +%1,63 | CHF 56,34 | CHF 57,72 | CHF 56,34 | 897,15K |
| 2026-08-06 | CHF 56,42 | -%0,56 | CHF 57,60 | CHF 57,64 | CHF 56,06 | 1,10M |
| 2026-08-05 | CHF 56,74 | -%0,84 | CHF 57,52 | CHF 57,62 | CHF 56,68 | 1,01M |
| 2026-08-04 | CHF 57,22 | +%1,06 | CHF 56,76 | CHF 57,44 | CHF 56,56 | 1,06M |
| 2026-08-03 | CHF 56,62 | +%2,24 | CHF 55,96 | CHF 57,38 | CHF 55,64 | 1,29M |
| 2026-07-31 | CHF 55,38 | -%1,32 | CHF 56,32 | CHF 56,66 | CHF 55,28 | 1,47M |
| 2026-07-30 | CHF 56,12 | -%1,79 | CHF 57,00 | CHF 57,32 | CHF 56,10 | 1,06M |
| 2026-07-29 | CHF 57,14 | +%1,13 | CHF 56,46 | CHF 57,30 | CHF 56,02 | 1,19M |
| 2026-07-28 | CHF 56,50 | +%1,47 | CHF 55,90 | CHF 57,16 | CHF 55,40 | 1,32M |
| 2026-07-27 | CHF 55,68 | -%0,11 | CHF 55,98 | CHF 56,44 | CHF 55,20 | 1,70M |
| 2026-07-24 | CHF 55,74 | +%1,90 | CHF 54,84 | CHF 55,74 | CHF 54,74 | 845,37K |
| 2026-07-23 | CHF 54,70 | -%0,36 | CHF 54,74 | CHF 54,80 | CHF 54,06 | 1,15M |
| 2026-07-22 | CHF 54,90 | -%1,65 | CHF 54,90 | CHF 55,70 | CHF 54,66 | 1,29M |
| 2026-07-21 | CHF 55,82 | -%1,66 | CHF 56,00 | CHF 56,20 | CHF 55,10 | 1,30M |
| 2026-07-20 | CHF 56,76 | +%0,11 | CHF 56,48 | CHF 56,76 | CHF 56,24 | 937,38K |
| 2026-07-17 | CHF 56,70 | -%0,42 | CHF 57,12 | CHF 57,72 | CHF 56,60 | 1,61M |
| 2026-07-16 | CHF 56,94 | +%2,85 | CHF 55,08 | CHF 57,06 | CHF 55,00 | 1,15M |
| 2026-07-15 | CHF 55,36 | +%2,14 | CHF 54,44 | CHF 55,42 | CHF 54,00 | 1,29M |
| 2026-07-14 | CHF 54,20 | -%3,04 | CHF 55,58 | CHF 55,78 | CHF 54,02 | 1,40M |
| 2026-07-13 | CHF 55,90 | +%2,68 | CHF 54,84 | CHF 55,90 | CHF 54,48 | 1,42M |
| 2026-07-10 | CHF 54,44 | +%0,74 | CHF 54,00 | CHF 54,98 | CHF 54,00 | 1,43M |
| 2026-07-09 | CHF 54,04 | +%0,07 | CHF 53,76 | CHF 54,22 | CHF 53,46 | 1,20M |
| 2026-07-08 | CHF 54,00 | -%0,44 | CHF 53,74 | CHF 54,30 | CHF 53,42 | 1,78M |
| 2026-07-07 | CHF 54,24 | -%1,27 | CHF 55,50 | CHF 55,66 | CHF 53,24 | 2,42M |
| 2026-07-06 | CHF 54,94 | -%0,18 | CHF 55,22 | CHF 55,74 | CHF 54,72 | 1,28M |
| 2026-07-03 | CHF 55,04 | -%0,04 | CHF 55,78 | CHF 55,78 | CHF 54,88 | 1,32M |
| 2026-07-02 | CHF 55,06 | +%2,38 | CHF 54,26 | CHF 55,24 | CHF 53,88 | 1,71M |
| 2026-07-01 | CHF 53,78 | -%1,50 | CHF 54,22 | CHF 54,52 | CHF 53,44 | 2,01M |
| 2026-06-30 | CHF 54,60 | +%0,11 | CHF 54,56 | CHF 55,10 | CHF 54,12 | 1,55M |
| 2026-06-29 | CHF 54,54 | -%1,20 | CHF 55,00 | CHF 55,36 | CHF 54,54 | 1,29M |
| 2026-06-26 | CHF 55,20 | -%0,97 | CHF 55,04 | CHF 55,36 | CHF 54,62 | 1,23M |
| 2026-06-25 | CHF 55,74 | +%0,65 | CHF 55,42 | CHF 56,14 | CHF 54,96 | 1,61M |
| 2026-06-24 | CHF 55,38 | +%3,94 | CHF 53,64 | CHF 55,58 | CHF 53,64 | 1,41M |
| 2026-06-23 | CHF 53,28 | +%0,95 | CHF 53,00 | CHF 53,86 | CHF 52,78 | 1,56M |
| 2026-06-22 | CHF 52,78 | -%0,15 | CHF 52,70 | CHF 52,92 | CHF 52,42 | 1,12M |
| 2026-06-19 | CHF 52,86 | +%1,85 | CHF 52,24 | CHF 52,96 | CHF 52,16 | 2,65M |
| 2026-06-18 | CHF 51,90 | -%1,22 | CHF 51,60 | CHF 52,08 | CHF 51,10 | 1,85M |
| 2026-06-17 | CHF 52,54 | +%0,04 | CHF 52,42 | CHF 52,82 | CHF 52,14 | 1,26M |
| 2026-06-16 | CHF 52,52 | -%0,64 | CHF 53,00 | CHF 53,04 | CHF 52,40 | 1,34M |
| 2026-06-15 | CHF 52,86 | -%0,56 | CHF 53,74 | CHF 54,06 | CHF 52,72 | 1,27M |
| 2026-06-12 | CHF 53,16 | +%0,87 | CHF 52,78 | CHF 53,58 | CHF 52,70 | 1,41M |
| 2026-06-11 | CHF 52,70 | -%1,79 | CHF 53,22 | CHF 53,72 | CHF 52,70 | 1,08M |
| 2026-06-10 | CHF 53,66 | -%0,07 | CHF 54,50 | CHF 54,56 | CHF 52,96 | 1,32M |
| 2026-06-09 | CHF 53,70 | +%0,83 | CHF 52,72 | CHF 54,14 | CHF 52,66 | 1,30M |
| 2026-06-08 | CHF 53,26 | +%0,26 | CHF 52,84 | CHF 53,50 | CHF 52,82 | 1,22M |
| 2026-06-05 | CHF 53,12 | +%2,00 | CHF 52,40 | CHF 53,40 | CHF 52,38 | 1,19M |
| 2026-06-04 | CHF 52,08 | +%2,00 | CHF 50,92 | CHF 52,34 | CHF 50,92 | 1,29M |
| 2026-06-03 | CHF 51,06 | +%0,16 | CHF 50,78 | CHF 51,20 | CHF 50,52 | 1,22M |
| 2026-06-02 | CHF 50,98 | -%1,43 | CHF 51,84 | CHF 51,96 | CHF 50,38 | 1,41M |
| 2026-06-01 | CHF 51,72 | -%0,73 | CHF 51,66 | CHF 52,20 | CHF 51,18 | 1,32M |
| 2026-05-29 | CHF 52,10 | +%0,73 | CHF 51,82 | CHF 52,46 | CHF 51,64 | 3,49M |