Cicor Technologies CICN
SIX · İsviçre · Elektronik Teknoloji
CHF 145,00+1,80 (+%1,26)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 135,20 | +%0,90 | CHF 134,00 | CHF 136,80 | CHF 134,00 | 7,81K |
| 2026-09-29 | CHF 134,00 | +%2,92 | CHF 130,20 | CHF 136,20 | CHF 130,20 | 7,67K |
| 2026-09-28 | CHF 130,20 | -%3,98 | CHF 135,40 | CHF 135,40 | CHF 130,20 | 7,25K |
| 2026-09-25 | CHF 135,60 | +%2,26 | CHF 134,00 | CHF 135,60 | CHF 131,60 | 9,90K |
| 2026-09-24 | CHF 132,60 | -%5,29 | CHF 140,00 | CHF 140,00 | CHF 131,00 | 20,92K |
| 2026-09-23 | CHF 140,00 | +%3,86 | CHF 136,80 | CHF 140,00 | CHF 135,80 | 18,46K |
| 2026-09-22 | CHF 134,80 | +%2,12 | CHF 133,60 | CHF 136,60 | CHF 131,20 | 14,45K |
| 2026-09-21 | CHF 132,00 | +%2,48 | CHF 128,60 | CHF 134,00 | CHF 128,60 | 9,52K |
| 2026-09-18 | CHF 128,80 | -%1,23 | CHF 131,00 | CHF 132,60 | CHF 127,60 | 13,93K |
| 2026-09-17 | CHF 130,40 | +%1,72 | CHF 129,00 | CHF 132,40 | CHF 128,60 | 9,19K |
| 2026-09-16 | CHF 128,20 | +%4,74 | CHF 127,40 | CHF 136,60 | CHF 127,20 | 23,71K |
| 2026-09-15 | CHF 122,40 | +%0,33 | CHF 121,40 | CHF 124,00 | CHF 119,40 | 12,22K |
| 2026-09-14 | CHF 122,00 | -%8,68 | CHF 132,60 | CHF 132,60 | CHF 121,20 | 15,33K |
| 2026-09-11 | CHF 133,60 | +%1,98 | CHF 130,60 | CHF 133,60 | CHF 130,20 | 15,96K |
| 2026-09-10 | CHF 131,00 | -%1,50 | CHF 134,40 | CHF 134,80 | CHF 129,00 | 11,75K |
| 2026-09-09 | CHF 133,00 | +%2,15 | CHF 130,20 | CHF 133,00 | CHF 129,00 | 9,94K |
| 2026-09-08 | CHF 130,20 | +%0,77 | CHF 130,80 | CHF 130,80 | CHF 129,20 | 5,11K |
| 2026-09-07 | CHF 129,20 | +%1,89 | CHF 127,00 | CHF 130,20 | CHF 127,00 | 7,22K |
| 2026-09-04 | CHF 126,80 | +%5,32 | CHF 121,00 | CHF 128,40 | CHF 121,00 | 13,92K |
| 2026-09-03 | CHF 120,40 | %0,00 | CHF 120,00 | CHF 122,00 | CHF 119,00 | 11,98K |
| 2026-09-02 | CHF 120,40 | +%0,33 | CHF 118,60 | CHF 121,60 | CHF 117,40 | 14,50K |
| 2026-09-01 | CHF 120,00 | -%5,81 | CHF 127,80 | CHF 127,80 | CHF 119,60 | 25,25K |
| 2026-08-31 | CHF 127,40 | -%2,15 | CHF 129,60 | CHF 131,00 | CHF 127,40 | 25,17K |
| 2026-08-28 | CHF 130,20 | -%0,76 | CHF 132,00 | CHF 132,60 | CHF 130,20 | 6,22K |
| 2026-08-27 | CHF 131,20 | +%1,08 | CHF 130,60 | CHF 134,40 | CHF 130,60 | 14,45K |
| 2026-08-26 | CHF 129,80 | +%3,67 | CHF 126,40 | CHF 130,20 | CHF 125,40 | 9,77K |
| 2026-08-25 | CHF 125,20 | +%0,64 | CHF 124,40 | CHF 127,60 | CHF 124,20 | 10,15K |
| 2026-08-24 | CHF 124,40 | -%1,11 | CHF 126,20 | CHF 126,60 | CHF 122,40 | 13,22K |
| 2026-08-21 | CHF 125,80 | +%0,16 | CHF 126,00 | CHF 128,00 | CHF 125,60 | 4,55K |
| 2026-08-20 | CHF 125,60 | -%1,41 | CHF 129,40 | CHF 129,40 | CHF 125,60 | 12,81K |
| 2026-08-19 | CHF 127,40 | -%3,19 | CHF 131,40 | CHF 131,40 | CHF 127,40 | 12,54K |
| 2026-08-18 | CHF 131,60 | -%2,95 | CHF 133,40 | CHF 134,80 | CHF 131,60 | 9,22K |
| 2026-08-17 | CHF 135,60 | +%0,44 | CHF 135,60 | CHF 138,80 | CHF 134,00 | 15,17K |
| 2026-08-14 | CHF 135,00 | +%2,58 | CHF 132,00 | CHF 135,60 | CHF 130,60 | 14,48K |
| 2026-08-13 | CHF 131,60 | +%0,30 | CHF 131,00 | CHF 133,00 | CHF 130,60 | 10,83K |
| 2026-08-12 | CHF 131,20 | +%1,08 | CHF 129,20 | CHF 133,00 | CHF 129,20 | 11,35K |
| 2026-08-11 | CHF 129,80 | +%0,78 | CHF 129,00 | CHF 132,60 | CHF 128,60 | 18,51K |
| 2026-08-10 | CHF 128,80 | +%0,94 | CHF 128,80 | CHF 129,80 | CHF 126,80 | 16,99K |
| 2026-08-07 | CHF 127,60 | +%2,08 | CHF 125,00 | CHF 129,60 | CHF 125,00 | 12,57K |
| 2026-08-06 | CHF 125,00 | +%3,31 | CHF 121,00 | CHF 125,80 | CHF 119,80 | 11,46K |
| 2026-08-05 | CHF 121,00 | +%0,17 | CHF 122,00 | CHF 124,00 | CHF 120,60 | 18,18K |
| 2026-08-04 | CHF 120,80 | +%2,90 | CHF 119,00 | CHF 123,60 | CHF 119,00 | 37,18K |
| 2026-08-03 | CHF 117,40 | %0,00 | CHF 118,00 | CHF 118,80 | CHF 115,80 | 16,50K |
| 2026-07-31 | CHF 117,40 | -%2,17 | CHF 122,00 | CHF 122,00 | CHF 116,60 | 18,01K |
| 2026-07-30 | CHF 120,00 | +%2,04 | CHF 119,00 | CHF 124,00 | CHF 118,60 | 22,58K |
| 2026-07-29 | CHF 117,60 | -%3,13 | CHF 121,80 | CHF 121,80 | CHF 116,20 | 17,01K |
| 2026-07-28 | CHF 121,40 | +%3,58 | CHF 117,00 | CHF 122,60 | CHF 116,20 | 16,89K |
| 2026-07-27 | CHF 117,20 | -%1,51 | CHF 121,00 | CHF 122,60 | CHF 117,20 | 14,27K |
| 2026-07-24 | CHF 119,00 | -%2,94 | CHF 121,20 | CHF 123,40 | CHF 118,00 | 26,12K |
| 2026-07-23 | CHF 122,60 | -%12,05 | CHF 136,00 | CHF 137,20 | CHF 122,60 | 39,59K |
| 2026-07-22 | CHF 139,40 | +%17,34 | CHF 124,00 | CHF 139,40 | CHF 123,60 | 84,15K |
| 2026-07-21 | CHF 118,80 | +%2,59 | CHF 115,40 | CHF 119,20 | CHF 114,20 | 15,77K |
| 2026-07-20 | CHF 115,80 | -%1,19 | CHF 117,80 | CHF 117,80 | CHF 115,00 | 12,07K |
| 2026-07-17 | CHF 117,20 | -%1,01 | CHF 117,20 | CHF 117,60 | CHF 114,80 | 15,97K |
| 2026-07-16 | CHF 118,40 | +%4,04 | CHF 114,40 | CHF 121,20 | CHF 112,80 | 42,07K |
| 2026-07-15 | CHF 113,80 | +%1,07 | CHF 113,00 | CHF 115,60 | CHF 111,80 | 18,16K |
| 2026-07-14 | CHF 112,60 | +%0,36 | CHF 111,80 | CHF 113,00 | CHF 110,40 | 12,09K |
| 2026-07-13 | CHF 112,20 | -%3,61 | CHF 114,40 | CHF 114,60 | CHF 111,60 | 20,52K |
| 2026-07-10 | CHF 116,40 | +%2,28 | CHF 114,00 | CHF 116,40 | CHF 112,00 | 19,71K |
| 2026-07-09 | CHF 113,80 | +%1,43 | CHF 113,60 | CHF 115,40 | CHF 113,20 | 14,06K |
| 2026-07-08 | CHF 112,20 | -%2,09 | CHF 114,00 | CHF 114,40 | CHF 110,80 | 17,26K |
| 2026-07-07 | CHF 114,60 | -%2,39 | CHF 117,20 | CHF 117,20 | CHF 113,80 | 20,01K |
| 2026-07-06 | CHF 117,40 | +%1,73 | CHF 116,00 | CHF 117,60 | CHF 113,60 | 26,33K |
| 2026-07-03 | CHF 115,40 | +%3,96 | CHF 112,40 | CHF 118,00 | CHF 110,20 | 43,98K |
| 2026-07-02 | CHF 111,00 | -%8,11 | CHF 119,80 | CHF 119,80 | CHF 111,00 | 56,72K |
| 2026-07-01 | CHF 120,80 | -%1,15 | CHF 122,80 | CHF 123,00 | CHF 119,60 | 11,81K |
| 2026-06-30 | CHF 122,20 | +%3,21 | CHF 118,40 | CHF 122,80 | CHF 118,40 | 13,77K |
| 2026-06-29 | CHF 118,40 | -%0,17 | CHF 118,80 | CHF 120,40 | CHF 117,20 | 11,12K |
| 2026-06-26 | CHF 118,60 | -%3,42 | CHF 122,00 | CHF 124,00 | CHF 118,60 | 9,89K |
| 2026-06-25 | CHF 122,80 | +%0,99 | CHF 122,00 | CHF 125,00 | CHF 121,00 | 11,78K |
| 2026-06-24 | CHF 121,60 | +%1,84 | CHF 119,60 | CHF 121,60 | CHF 116,80 | 16,53K |
| 2026-06-23 | CHF 119,40 | -%2,13 | CHF 121,00 | CHF 122,00 | CHF 117,20 | 15,41K |
| 2026-06-22 | CHF 122,00 | -%0,81 | CHF 121,80 | CHF 122,80 | CHF 118,80 | 18,71K |
| 2026-06-19 | CHF 123,00 | -%4,06 | CHF 128,40 | CHF 129,80 | CHF 123,00 | 23,96K |
| 2026-06-18 | CHF 128,20 | -%3,61 | CHF 133,20 | CHF 133,40 | CHF 127,80 | 9,59K |
| 2026-06-17 | CHF 133,00 | +%3,42 | CHF 129,80 | CHF 135,20 | CHF 128,40 | 10,03K |
| 2026-06-16 | CHF 128,60 | -%4,74 | CHF 135,80 | CHF 137,80 | CHF 122,60 | 38,16K |
| 2026-06-15 | CHF 135,00 | -%0,59 | CHF 142,00 | CHF 142,40 | CHF 132,00 | 14,15K |
| 2026-06-12 | CHF 135,80 | -%4,10 | CHF 143,60 | CHF 144,40 | CHF 132,20 | 18,25K |
| 2026-06-11 | CHF 141,60 | +%0,43 | CHF 140,00 | CHF 143,20 | CHF 139,00 | 7,07K |
| 2026-06-10 | CHF 141,00 | -%1,40 | CHF 142,00 | CHF 142,80 | CHF 137,20 | 11,00K |
| 2026-06-09 | CHF 143,00 | -%6,04 | CHF 152,60 | CHF 152,60 | CHF 143,00 | 10,20K |
| 2026-06-08 | CHF 152,20 | +%0,26 | CHF 145,40 | CHF 153,20 | CHF 142,80 | 10,74K |
| 2026-06-05 | CHF 151,80 | -%1,56 | CHF 154,40 | CHF 156,20 | CHF 151,00 | 12,46K |
| 2026-06-04 | CHF 154,20 | +%2,39 | CHF 150,00 | CHF 154,60 | CHF 150,00 | 10,71K |
| 2026-06-03 | CHF 150,60 | +%1,48 | CHF 149,20 | CHF 151,20 | CHF 147,20 | 10,13K |
| 2026-06-02 | CHF 148,40 | +%0,41 | CHF 150,40 | CHF 156,00 | CHF 144,60 | 10,74K |
| 2026-06-01 | CHF 147,80 | -%6,46 | CHF 158,00 | CHF 158,00 | CHF 146,40 | 10,88K |
| 2026-05-29 | CHF 158,00 | %0,00 | CHF 158,00 | CHF 158,00 | CHF 156,60 | 66,52K |
| 2026-05-28 | CHF 158,00 | +%3,67 | CHF 151,80 | CHF 158,40 | CHF 151,40 | 11,99K |