BioVersys AG BIOV
SIX · İsviçre · Sağlık Teknolojisi
CHF 27,20-0,20 (-%0,73)
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 27,20 | -%0,73 | CHF 25,50 | CHF 27,40 | CHF 25,50 | 257 |
| 2026-09-30 | CHF 27,40 | +%3,40 | CHF 26,80 | CHF 27,40 | CHF 25,30 | 360 |
| 2026-09-29 | CHF 26,50 | +%1,92 | CHF 26,00 | CHF 26,50 | CHF 25,10 | 994 |
| 2026-09-28 | CHF 26,00 | -%0,76 | CHF 25,70 | CHF 26,00 | CHF 25,40 | 151 |
| 2026-09-25 | CHF 26,20 | +%3,15 | CHF 27,30 | CHF 27,30 | CHF 26,00 | 2,14K |
| 2026-09-24 | CHF 25,40 | +%0,40 | CHF 25,30 | CHF 25,80 | CHF 25,00 | 2,67K |
| 2026-09-23 | CHF 25,30 | -%4,53 | CHF 26,70 | CHF 26,80 | CHF 25,30 | 3,40K |
| 2026-09-22 | CHF 26,50 | -%0,38 | CHF 26,60 | CHF 28,40 | CHF 26,50 | 2,43K |
| 2026-09-21 | CHF 26,60 | -%6,99 | CHF 28,40 | CHF 28,40 | CHF 26,60 | 3,47K |
| 2026-09-18 | CHF 28,60 | +%1,78 | CHF 28,00 | CHF 28,60 | CHF 28,00 | 4,07K |
| 2026-09-17 | CHF 28,10 | +%4,07 | CHF 27,00 | CHF 28,10 | CHF 26,90 | 449 |
| 2026-09-16 | CHF 27,00 | -%4,26 | CHF 28,10 | CHF 28,10 | CHF 27,00 | 2,80K |
| 2026-09-15 | CHF 28,20 | +%4,44 | CHF 28,40 | CHF 28,40 | CHF 27,00 | 2,07K |
| 2026-09-14 | CHF 27,00 | -%0,74 | CHF 27,40 | CHF 27,40 | CHF 26,50 | 4,49K |
| 2026-09-11 | CHF 27,20 | +%2,64 | CHF 26,90 | CHF 27,20 | CHF 26,60 | 3,14K |
| 2026-09-10 | CHF 26,50 | -%3,28 | CHF 27,00 | CHF 27,00 | CHF 26,50 | 4,10K |
| 2026-09-09 | CHF 27,40 | -%3,86 | CHF 28,50 | CHF 28,50 | CHF 26,80 | 2,32K |
| 2026-09-08 | CHF 28,50 | +%1,79 | CHF 28,00 | CHF 28,50 | CHF 28,00 | 1,40K |
| 2026-09-07 | CHF 28,00 | %0,00 | CHF 28,20 | CHF 28,50 | CHF 28,00 | 3,21K |
| 2026-09-04 | CHF 28,00 | +%0,36 | CHF 27,90 | CHF 28,00 | CHF 27,30 | 1,97K |
| 2026-09-03 | CHF 27,90 | -%1,06 | CHF 28,00 | CHF 28,00 | CHF 26,50 | 4,71K |
| 2026-09-02 | CHF 28,20 | +%13,25 | CHF 26,80 | CHF 28,50 | CHF 26,80 | 12,77K |
| 2026-09-01 | CHF 24,90 | +%0,40 | CHF 26,00 | CHF 26,00 | CHF 24,50 | 842 |
| 2026-08-31 | CHF 24,80 | -%7,46 | CHF 26,00 | CHF 26,00 | CHF 24,80 | 1,17K |
| 2026-08-28 | CHF 26,80 | +%8,50 | CHF 25,80 | CHF 26,80 | CHF 25,40 | 2,36K |
| 2026-08-27 | CHF 24,70 | -%2,37 | CHF 25,40 | CHF 25,40 | CHF 24,30 | 2,52K |
| 2026-08-26 | CHF 25,30 | +%0,40 | CHF 25,10 | CHF 25,30 | CHF 24,80 | 430 |
| 2026-08-25 | CHF 25,20 | +%1,61 | CHF 25,00 | CHF 25,40 | CHF 25,00 | 2,48K |
| 2026-08-24 | CHF 24,80 | %0,00 | CHF 25,00 | CHF 25,30 | CHF 24,80 | 311 |
| 2026-08-21 | CHF 24,80 | -%1,59 | CHF 25,00 | CHF 25,00 | CHF 24,80 | 1,15K |
| 2026-08-20 | CHF 25,20 | +%0,40 | CHF 25,00 | CHF 25,60 | CHF 25,00 | 2,98K |
| 2026-08-19 | CHF 25,10 | -%5,99 | CHF 26,00 | CHF 26,30 | CHF 25,10 | 885 |
| 2026-08-18 | CHF 26,70 | +%0,75 | CHF 26,00 | CHF 26,70 | CHF 26,00 | 192 |
| 2026-08-17 | CHF 26,50 | %0,00 | CHF 26,70 | CHF 26,80 | CHF 26,00 | 520 |
| 2026-08-14 | CHF 26,50 | %0,00 | CHF 26,00 | CHF 26,50 | CHF 25,90 | 2,28K |
| 2026-08-13 | CHF 26,50 | +%1,15 | CHF 27,20 | CHF 27,20 | CHF 26,20 | 576 |
| 2026-08-12 | CHF 26,20 | -%3,68 | CHF 26,10 | CHF 27,50 | CHF 26,00 | 3,18K |
| 2026-08-11 | CHF 27,20 | -%1,09 | CHF 26,50 | CHF 27,20 | CHF 26,00 | 939 |
| 2026-08-10 | CHF 27,50 | %0,00 | CHF 27,00 | CHF 27,50 | CHF 26,40 | 2,37K |
| 2026-08-07 | CHF 27,50 | +%3,77 | CHF 26,50 | CHF 27,50 | CHF 26,40 | 1,36K |
| 2026-08-06 | CHF 26,50 | +%1,92 | CHF 26,00 | CHF 26,80 | CHF 26,00 | 1,06K |
| 2026-08-05 | CHF 26,00 | -%2,99 | CHF 26,50 | CHF 26,80 | CHF 26,00 | 1,57K |
| 2026-08-04 | CHF 26,80 | %0,00 | CHF 26,50 | CHF 26,80 | CHF 26,50 | 73 |
| 2026-08-03 | CHF 26,80 | +%0,75 | CHF 26,60 | CHF 26,80 | CHF 26,50 | 243 |
| 2026-07-31 | CHF 26,60 | -%2,92 | CHF 26,70 | CHF 27,40 | CHF 26,60 | 317 |
| 2026-07-30 | CHF 27,40 | +%1,48 | CHF 27,20 | CHF 27,40 | CHF 26,70 | 85 |
| 2026-07-29 | CHF 27,00 | +%1,12 | CHF 26,70 | CHF 27,00 | CHF 26,70 | 205 |
| 2026-07-28 | CHF 26,70 | -%2,20 | CHF 27,10 | CHF 27,30 | CHF 26,70 | 351 |
| 2026-07-27 | CHF 27,30 | %0,00 | CHF 27,40 | CHF 27,40 | CHF 27,30 | 54 |
| 2026-07-24 | CHF 27,30 | -%0,36 | CHF 27,30 | CHF 27,30 | CHF 27,30 | 5 |
| 2026-07-23 | CHF 27,40 | -%1,44 | CHF 27,80 | CHF 27,80 | CHF 26,60 | 2,72K |
| 2026-07-22 | CHF 27,80 | %0,00 | CHF 27,80 | CHF 27,80 | CHF 27,40 | 892 |
| 2026-07-21 | CHF 27,80 | +%2,96 | CHF 27,40 | CHF 27,80 | CHF 27,00 | 1,81K |
| 2026-07-20 | CHF 27,00 | +%0,37 | CHF 27,00 | CHF 27,00 | CHF 27,00 | 177 |
| 2026-07-17 | CHF 26,90 | -%2,89 | CHF 26,80 | CHF 26,90 | CHF 26,80 | 82 |
| 2026-07-16 | CHF 27,70 | +%0,73 | CHF 27,80 | CHF 27,80 | CHF 27,70 | 754 |
| 2026-07-15 | CHF 27,50 | +%3,77 | CHF 27,00 | CHF 27,90 | CHF 26,40 | 1,63K |
| 2026-07-14 | CHF 26,50 | -%1,85 | CHF 26,60 | CHF 26,90 | CHF 26,50 | 196 |
| 2026-07-13 | CHF 27,00 | -%1,82 | CHF 27,00 | CHF 27,00 | CHF 26,60 | 697 |
| 2026-07-10 | CHF 27,50 | -%0,36 | CHF 27,50 | CHF 27,50 | CHF 27,20 | 61 |
| 2026-07-09 | CHF 27,60 | +%0,36 | CHF 26,70 | CHF 27,60 | CHF 26,70 | 144 |
| 2026-07-08 | CHF 27,50 | +%1,10 | CHF 27,50 | CHF 27,50 | CHF 27,50 | 16 |
| 2026-07-07 | CHF 27,20 | -%1,45 | CHF 26,60 | CHF 27,40 | CHF 26,60 | 1,90K |
| 2026-07-06 | CHF 27,60 | +%2,22 | CHF 26,70 | CHF 27,60 | CHF 26,60 | 822 |
| 2026-07-03 | CHF 27,00 | %0,00 | CHF 26,80 | CHF 27,00 | CHF 26,70 | 423 |
| 2026-07-02 | CHF 27,00 | %0,00 | CHF 28,10 | CHF 28,10 | CHF 26,30 | 159 |
| 2026-07-01 | CHF 27,00 | +%1,89 | CHF 26,50 | CHF 27,60 | CHF 26,10 | 8,57K |
| 2026-06-30 | CHF 26,50 | +%1,92 | CHF 26,00 | CHF 26,50 | CHF 26,00 | 1,29K |
| 2026-06-29 | CHF 26,00 | %0,00 | CHF 26,20 | CHF 26,20 | CHF 25,80 | 847 |
| 2026-06-26 | CHF 26,00 | +%1,17 | CHF 25,20 | CHF 26,30 | CHF 25,20 | 514 |
| 2026-06-25 | CHF 25,70 | -%3,75 | CHF 25,50 | CHF 25,80 | CHF 25,10 | 1,30K |
| 2026-06-24 | CHF 26,70 | +%2,69 | CHF 26,00 | CHF 26,70 | CHF 25,10 | 2,20K |
| 2026-06-23 | CHF 26,00 | -%0,76 | CHF 26,20 | CHF 26,60 | CHF 26,00 | 2,46K |
| 2026-06-22 | CHF 26,20 | -%2,96 | CHF 27,10 | CHF 27,10 | CHF 26,20 | 1,28K |
| 2026-06-19 | CHF 27,00 | +%1,12 | CHF 26,70 | CHF 27,10 | CHF 26,70 | 1,09K |
| 2026-06-18 | CHF 26,70 | -%0,37 | CHF 26,40 | CHF 26,90 | CHF 26,20 | 573 |
| 2026-06-17 | CHF 26,80 | -%0,37 | CHF 26,40 | CHF 26,80 | CHF 26,40 | 120 |
| 2026-06-16 | CHF 26,90 | +%2,67 | CHF 26,70 | CHF 26,90 | CHF 26,20 | 2,96K |
| 2026-06-15 | CHF 26,20 | %0,00 | CHF 26,20 | CHF 27,60 | CHF 26,20 | 2,22K |
| 2026-06-12 | CHF 26,20 | %0,00 | CHF 26,20 | CHF 26,90 | CHF 26,20 | 94 |
| 2026-06-11 | CHF 26,20 | -%2,96 | CHF 26,30 | CHF 26,90 | CHF 26,20 | 1,27K |
| 2026-06-10 | CHF 27,00 | +%2,66 | CHF 26,30 | CHF 27,00 | CHF 26,30 | 541 |
| 2026-06-09 | CHF 26,30 | -%1,13 | CHF 26,40 | CHF 26,80 | CHF 26,30 | 801 |
| 2026-06-08 | CHF 26,60 | -%2,56 | CHF 27,30 | CHF 27,30 | CHF 26,30 | 6,17K |
| 2026-06-05 | CHF 27,30 | +%1,49 | CHF 26,60 | CHF 27,30 | CHF 26,60 | 1,59K |
| 2026-06-04 | CHF 26,90 | -%1,10 | CHF 26,60 | CHF 26,90 | CHF 26,50 | 120 |
| 2026-06-03 | CHF 27,20 | +%1,12 | CHF 27,00 | CHF 27,30 | CHF 27,00 | 52 |
| 2026-06-02 | CHF 26,90 | -%0,74 | CHF 26,90 | CHF 26,90 | CHF 26,40 | 459 |
| 2026-06-01 | CHF 27,10 | +%0,37 | CHF 26,60 | CHF 27,10 | CHF 26,40 | 1,32K |
| 2026-05-29 | CHF 27,00 | +%1,50 | CHF 26,90 | CHF 27,00 | CHF 26,60 | 422 |