Banque Cantonale de Geneve SA BCGE
SIX · İsviçre · Finans
CHF 33,10-0,10 (-%0,30)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 33,10 | -%0,30 | CHF 33,10 | CHF 33,60 | CHF 32,60 | 6,54K |
| 2026-09-30 | CHF 33,20 | -%1,78 | CHF 33,90 | CHF 34,00 | CHF 33,10 | 12,03K |
| 2026-09-29 | CHF 33,80 | -%0,59 | CHF 34,10 | CHF 34,30 | CHF 33,80 | 8,56K |
| 2026-09-28 | CHF 34,00 | -%2,30 | CHF 35,00 | CHF 35,00 | CHF 34,00 | 12,28K |
| 2026-09-25 | CHF 34,80 | +%3,26 | CHF 33,70 | CHF 34,80 | CHF 33,60 | 25,80K |
| 2026-09-24 | CHF 33,70 | +%0,60 | CHF 33,30 | CHF 34,00 | CHF 33,20 | 23,93K |
| 2026-09-23 | CHF 33,50 | +%1,21 | CHF 33,10 | CHF 33,50 | CHF 32,90 | 8,40K |
| 2026-09-22 | CHF 33,10 | -%0,90 | CHF 33,40 | CHF 33,50 | CHF 33,00 | 2,43K |
| 2026-09-21 | CHF 33,40 | -%0,89 | CHF 33,40 | CHF 34,00 | CHF 33,40 | 9,25K |
| 2026-09-18 | CHF 33,70 | +%1,81 | CHF 33,20 | CHF 33,70 | CHF 33,10 | 43,65K |
| 2026-09-17 | CHF 33,10 | -%0,30 | CHF 33,20 | CHF 33,20 | CHF 32,30 | 11,36K |
| 2026-09-16 | CHF 33,20 | -%0,60 | CHF 33,20 | CHF 33,40 | CHF 33,00 | 8,21K |
| 2026-09-15 | CHF 33,40 | +%0,60 | CHF 33,10 | CHF 33,40 | CHF 32,80 | 6,84K |
| 2026-09-14 | CHF 33,20 | +%1,22 | CHF 32,90 | CHF 33,50 | CHF 32,90 | 6,12K |
| 2026-09-11 | CHF 32,80 | -%0,91 | CHF 33,00 | CHF 33,10 | CHF 32,70 | 9,85K |
| 2026-09-10 | CHF 33,10 | +%0,61 | CHF 32,90 | CHF 33,40 | CHF 32,60 | 6,42K |
| 2026-09-09 | CHF 32,90 | -%0,60 | CHF 33,30 | CHF 33,40 | CHF 32,90 | 7,57K |
| 2026-09-08 | CHF 33,10 | -%1,19 | CHF 33,70 | CHF 33,80 | CHF 33,00 | 9,69K |
| 2026-09-07 | CHF 33,50 | -%1,47 | CHF 34,00 | CHF 34,00 | CHF 33,50 | 8,62K |
| 2026-09-04 | CHF 34,00 | +%1,49 | CHF 33,50 | CHF 34,10 | CHF 33,50 | 10,02K |
| 2026-09-03 | CHF 33,50 | +%1,82 | CHF 32,90 | CHF 33,70 | CHF 32,90 | 10,65K |
| 2026-09-02 | CHF 32,90 | +%1,54 | CHF 32,60 | CHF 33,20 | CHF 32,60 | 13,17K |
| 2026-09-01 | CHF 32,40 | +%0,31 | CHF 32,30 | CHF 32,70 | CHF 32,00 | 7,78K |
| 2026-08-31 | CHF 32,30 | +%0,62 | CHF 32,10 | CHF 32,60 | CHF 32,00 | 10,68K |
| 2026-08-28 | CHF 32,10 | +%1,58 | CHF 31,60 | CHF 32,10 | CHF 31,30 | 11,35K |
| 2026-08-27 | CHF 31,60 | +%0,32 | CHF 31,50 | CHF 32,00 | CHF 31,20 | 12,78K |
| 2026-08-26 | CHF 31,50 | +%0,96 | CHF 31,30 | CHF 32,00 | CHF 31,30 | 9,58K |
| 2026-08-25 | CHF 31,20 | +%3,65 | CHF 30,50 | CHF 32,00 | CHF 30,40 | 27,05K |
| 2026-08-24 | CHF 30,10 | -%0,66 | CHF 30,30 | CHF 30,40 | CHF 30,00 | 10,69K |
| 2026-08-21 | CHF 30,30 | -%1,30 | CHF 30,50 | CHF 30,70 | CHF 30,30 | 3,80K |
| 2026-08-20 | CHF 30,70 | -%0,65 | CHF 30,80 | CHF 30,80 | CHF 30,40 | 7,53K |
| 2026-08-19 | CHF 30,90 | +%0,65 | CHF 30,80 | CHF 31,00 | CHF 30,70 | 7,26K |
| 2026-08-18 | CHF 30,70 | -%0,32 | CHF 30,90 | CHF 31,00 | CHF 30,50 | 4,01K |
| 2026-08-17 | CHF 30,80 | -%0,65 | CHF 30,90 | CHF 31,00 | CHF 30,60 | 10,30K |
| 2026-08-14 | CHF 31,00 | -%0,96 | CHF 31,10 | CHF 31,20 | CHF 30,90 | 5,13K |
| 2026-08-13 | CHF 31,30 | +%0,97 | CHF 31,00 | CHF 31,40 | CHF 31,00 | 5,05K |
| 2026-08-12 | CHF 31,00 | -%0,96 | CHF 31,30 | CHF 31,50 | CHF 31,00 | 8,20K |
| 2026-08-11 | CHF 31,30 | -%0,32 | CHF 31,80 | CHF 31,80 | CHF 31,30 | 3,86K |
| 2026-08-10 | CHF 31,40 | -%1,26 | CHF 31,80 | CHF 31,80 | CHF 31,10 | 13,73K |
| 2026-08-07 | CHF 31,80 | -%0,93 | CHF 32,00 | CHF 32,20 | CHF 31,70 | 5,33K |
| 2026-08-06 | CHF 32,10 | -%0,93 | CHF 32,30 | CHF 32,30 | CHF 31,90 | 4,27K |
| 2026-08-05 | CHF 32,40 | +%0,31 | CHF 32,10 | CHF 32,40 | CHF 32,00 | 5,12K |
| 2026-08-04 | CHF 32,30 | +%0,31 | CHF 32,40 | CHF 32,60 | CHF 32,20 | 6,93K |
| 2026-08-03 | CHF 32,20 | -%0,92 | CHF 32,80 | CHF 32,80 | CHF 31,90 | 13,59K |
| 2026-07-31 | CHF 32,50 | +%0,31 | CHF 32,50 | CHF 32,80 | CHF 32,40 | 7,88K |
| 2026-07-30 | CHF 32,40 | -%0,31 | CHF 32,60 | CHF 32,60 | CHF 32,30 | 4,30K |
| 2026-07-29 | CHF 32,50 | -%1,81 | CHF 33,00 | CHF 33,00 | CHF 32,40 | 10,53K |
| 2026-07-28 | CHF 33,10 | %0,00 | CHF 33,20 | CHF 33,60 | CHF 33,00 | 4,84K |
| 2026-07-27 | CHF 33,10 | -%0,60 | CHF 33,30 | CHF 33,40 | CHF 33,00 | 3,74K |
| 2026-07-24 | CHF 33,30 | +%0,60 | CHF 33,00 | CHF 33,40 | CHF 32,90 | 4,05K |
| 2026-07-23 | CHF 33,10 | -%1,19 | CHF 33,50 | CHF 33,60 | CHF 33,00 | 5,11K |
| 2026-07-22 | CHF 33,50 | +%2,13 | CHF 32,80 | CHF 33,70 | CHF 32,80 | 7,16K |
| 2026-07-21 | CHF 32,80 | +%0,31 | CHF 32,60 | CHF 33,30 | CHF 32,40 | 11,26K |
| 2026-07-20 | CHF 32,70 | -%1,51 | CHF 33,20 | CHF 33,20 | CHF 32,70 | 1,27K |
| 2026-07-17 | CHF 33,20 | %0,00 | CHF 33,20 | CHF 33,60 | CHF 33,00 | 7,22K |
| 2026-07-16 | CHF 33,20 | +%0,61 | CHF 33,10 | CHF 33,30 | CHF 32,80 | 5,86K |
| 2026-07-15 | CHF 33,00 | -%0,90 | CHF 33,30 | CHF 33,30 | CHF 33,00 | 8,74K |
| 2026-07-14 | CHF 33,30 | %0,00 | CHF 33,70 | CHF 33,70 | CHF 33,00 | 5,86K |
| 2026-07-13 | CHF 33,30 | +%0,30 | CHF 33,20 | CHF 33,60 | CHF 32,90 | 12,33K |
| 2026-07-10 | CHF 33,20 | -%1,48 | CHF 33,30 | CHF 33,90 | CHF 33,00 | 6,52K |
| 2026-07-09 | CHF 33,70 | -%0,30 | CHF 34,00 | CHF 34,40 | CHF 33,40 | 8,48K |
| 2026-07-08 | CHF 33,80 | +%0,90 | CHF 32,90 | CHF 34,10 | CHF 32,90 | 24,25K |
| 2026-07-07 | CHF 33,50 | +%1,21 | CHF 33,70 | CHF 33,70 | CHF 32,90 | 16,36K |
| 2026-07-06 | CHF 33,10 | -%2,07 | CHF 34,00 | CHF 34,00 | CHF 32,90 | 16,22K |
| 2026-07-03 | CHF 33,80 | +%0,30 | CHF 34,00 | CHF 34,00 | CHF 33,20 | 7,86K |
| 2026-07-02 | CHF 33,70 | +%0,30 | CHF 33,60 | CHF 33,80 | CHF 33,20 | 12,09K |
| 2026-07-01 | CHF 33,60 | -%1,18 | CHF 34,00 | CHF 34,00 | CHF 33,50 | 7,00K |
| 2026-06-30 | CHF 34,00 | +%1,19 | CHF 33,60 | CHF 34,50 | CHF 33,40 | 27,06K |
| 2026-06-29 | CHF 33,60 | +%0,60 | CHF 33,40 | CHF 33,60 | CHF 33,20 | 23,23K |
| 2026-06-26 | CHF 33,40 | +%0,30 | CHF 33,30 | CHF 33,40 | CHF 33,20 | 13,05K |
| 2026-06-25 | CHF 33,30 | -%0,30 | CHF 33,40 | CHF 33,40 | CHF 33,00 | 11,80K |
| 2026-06-24 | CHF 33,40 | %0,00 | CHF 33,40 | CHF 33,40 | CHF 33,10 | 5,09K |
| 2026-06-23 | CHF 33,40 | +%0,30 | CHF 33,20 | CHF 33,40 | CHF 33,00 | 8,31K |
| 2026-06-22 | CHF 33,30 | +%1,52 | CHF 32,80 | CHF 33,30 | CHF 32,50 | 11,13K |
| 2026-06-19 | CHF 32,80 | +%0,31 | CHF 32,70 | CHF 33,10 | CHF 32,60 | 20,13K |
| 2026-06-18 | CHF 32,70 | -%1,51 | CHF 33,20 | CHF 33,20 | CHF 32,50 | 4,40K |
| 2026-06-17 | CHF 33,20 | +%1,53 | CHF 32,60 | CHF 33,20 | CHF 32,60 | 27,79K |
| 2026-06-16 | CHF 32,70 | -%2,68 | CHF 33,40 | CHF 33,60 | CHF 32,60 | 18,16K |
| 2026-06-15 | CHF 33,60 | -%0,59 | CHF 33,90 | CHF 34,20 | CHF 33,60 | 20,29K |
| 2026-06-12 | CHF 33,80 | +%0,90 | CHF 33,80 | CHF 34,20 | CHF 33,80 | 14,07K |
| 2026-06-11 | CHF 33,50 | +%0,30 | CHF 33,40 | CHF 34,00 | CHF 33,40 | 8,68K |
| 2026-06-10 | CHF 33,40 | +%1,52 | CHF 33,10 | CHF 33,60 | CHF 33,00 | 222,55K |
| 2026-06-09 | CHF 32,90 | -%1,20 | CHF 33,10 | CHF 33,30 | CHF 32,90 | 6,56K |
| 2026-06-08 | CHF 33,30 | %0,00 | CHF 33,30 | CHF 33,50 | CHF 32,80 | 11,52K |
| 2026-06-05 | CHF 33,30 | +%2,46 | CHF 32,50 | CHF 33,30 | CHF 32,40 | 14,05K |
| 2026-06-04 | CHF 32,50 | -%0,31 | CHF 33,00 | CHF 33,00 | CHF 32,40 | 3,71K |
| 2026-06-03 | CHF 32,60 | -%1,81 | CHF 33,20 | CHF 33,20 | CHF 32,50 | 12,84K |
| 2026-06-02 | CHF 33,20 | -%0,30 | CHF 33,30 | CHF 33,50 | CHF 33,20 | 15,63K |
| 2026-06-01 | CHF 33,30 | -%1,19 | CHF 33,70 | CHF 33,70 | CHF 33,00 | 7,49K |
| 2026-05-29 | CHF 33,70 | +%0,60 | CHF 33,70 | CHF 33,80 | CHF 33,50 | 7,88K |