COLTENE Holding AG CLTN
SIX · İsviçre · Sağlık Teknolojisi
CHF 45,80-0,20 (-%0,43)
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 45,80 | -%0,43 | CHF 46,00 | CHF 46,00 | CHF 45,80 | 90 |
| 2026-10-01 | CHF 46,00 | -%0,22 | CHF 46,10 | CHF 47,40 | CHF 46,00 | 2,66K |
| 2026-09-30 | CHF 46,10 | -%1,91 | CHF 46,80 | CHF 46,90 | CHF 46,00 | 1,62K |
| 2026-09-29 | CHF 47,00 | +%3,07 | CHF 45,80 | CHF 47,00 | CHF 45,80 | 491 |
| 2026-09-28 | CHF 45,60 | -%2,04 | CHF 46,35 | CHF 46,45 | CHF 45,60 | 417 |
| 2026-09-25 | CHF 46,55 | +%1,31 | CHF 45,75 | CHF 47,00 | CHF 45,40 | 1,94K |
| 2026-09-24 | CHF 45,95 | +%0,33 | CHF 45,80 | CHF 46,20 | CHF 45,50 | 1,27K |
| 2026-09-23 | CHF 45,80 | -%0,43 | CHF 45,80 | CHF 46,20 | CHF 45,80 | 1,05K |
| 2026-09-22 | CHF 46,00 | +%2,22 | CHF 45,00 | CHF 46,65 | CHF 45,00 | 2,16K |
| 2026-09-21 | CHF 45,00 | -%4,86 | CHF 47,50 | CHF 47,50 | CHF 45,00 | 3,58K |
| 2026-09-18 | CHF 47,30 | +%2,27 | CHF 46,05 | CHF 47,30 | CHF 46,05 | 3,66K |
| 2026-09-17 | CHF 46,25 | +%0,54 | CHF 45,80 | CHF 46,40 | CHF 45,70 | 980 |
| 2026-09-16 | CHF 46,00 | +%1,32 | CHF 45,60 | CHF 46,40 | CHF 45,50 | 2,49K |
| 2026-09-15 | CHF 45,40 | -%0,55 | CHF 45,30 | CHF 45,50 | CHF 45,10 | 1,68K |
| 2026-09-14 | CHF 45,65 | -%0,33 | CHF 45,20 | CHF 45,80 | CHF 45,10 | 2,28K |
| 2026-09-11 | CHF 45,80 | -%0,54 | CHF 46,25 | CHF 46,40 | CHF 45,55 | 1,48K |
| 2026-09-10 | CHF 46,05 | -%1,81 | CHF 47,10 | CHF 47,25 | CHF 46,05 | 4,30K |
| 2026-09-09 | CHF 46,90 | %0,00 | CHF 46,75 | CHF 46,90 | CHF 46,50 | 441 |
| 2026-09-08 | CHF 46,90 | +%0,64 | CHF 46,80 | CHF 47,35 | CHF 46,80 | 2,47K |
| 2026-09-07 | CHF 46,60 | -%0,43 | CHF 47,10 | CHF 47,10 | CHF 46,30 | 4,20K |
| 2026-09-04 | CHF 46,80 | -%1,99 | CHF 48,05 | CHF 48,45 | CHF 46,80 | 2,87K |
| 2026-09-03 | CHF 47,75 | -%0,52 | CHF 47,80 | CHF 48,15 | CHF 47,45 | 2,73K |
| 2026-09-02 | CHF 48,00 | +%0,42 | CHF 47,45 | CHF 48,00 | CHF 47,25 | 2,21K |
| 2026-09-01 | CHF 47,80 | +%1,49 | CHF 47,30 | CHF 47,90 | CHF 47,30 | 1,22K |
| 2026-08-31 | CHF 47,10 | -%2,99 | CHF 48,35 | CHF 48,75 | CHF 47,10 | 6,55K |
| 2026-08-28 | CHF 48,55 | -%0,41 | CHF 48,75 | CHF 49,50 | CHF 48,55 | 4,36K |
| 2026-08-27 | CHF 48,75 | -%0,91 | CHF 48,90 | CHF 49,00 | CHF 48,65 | 1,76K |
| 2026-08-26 | CHF 49,20 | +%3,91 | CHF 47,15 | CHF 49,20 | CHF 47,15 | 2,14K |
| 2026-08-25 | CHF 47,35 | -%0,32 | CHF 47,70 | CHF 48,00 | CHF 47,35 | 1,70K |
| 2026-08-24 | CHF 47,50 | -%0,63 | CHF 48,50 | CHF 48,50 | CHF 47,50 | 1,33K |
| 2026-08-21 | CHF 47,80 | -%2,45 | CHF 48,75 | CHF 48,85 | CHF 47,55 | 1,29K |
| 2026-08-20 | CHF 49,00 | +%2,83 | CHF 47,85 | CHF 49,00 | CHF 47,70 | 1,04K |
| 2026-08-19 | CHF 47,65 | +%0,32 | CHF 48,00 | CHF 48,00 | CHF 47,65 | 1,28K |
| 2026-08-18 | CHF 47,50 | +%0,85 | CHF 47,30 | CHF 47,80 | CHF 47,30 | 2,15K |
| 2026-08-17 | CHF 47,10 | -%1,36 | CHF 47,95 | CHF 48,20 | CHF 47,05 | 1,48K |
| 2026-08-14 | CHF 47,75 | +%0,84 | CHF 47,55 | CHF 48,05 | CHF 47,55 | 1,03K |
| 2026-08-13 | CHF 47,35 | -%2,07 | CHF 48,15 | CHF 49,00 | CHF 46,85 | 3,13K |
| 2026-08-12 | CHF 48,35 | -%1,93 | CHF 49,00 | CHF 49,00 | CHF 47,95 | 4,47K |
| 2026-08-11 | CHF 49,30 | -%0,50 | CHF 49,35 | CHF 49,70 | CHF 48,40 | 1,79K |
| 2026-08-10 | CHF 49,55 | -%1,88 | CHF 50,30 | CHF 50,30 | CHF 49,20 | 1,94K |
| 2026-08-07 | CHF 50,50 | +%0,20 | CHF 49,95 | CHF 50,50 | CHF 49,95 | 2,43K |
| 2026-08-06 | CHF 50,40 | +%1,41 | CHF 49,70 | CHF 50,60 | CHF 49,40 | 2,38K |
| 2026-08-05 | CHF 49,70 | -%0,50 | CHF 49,95 | CHF 50,00 | CHF 49,40 | 658 |
| 2026-08-04 | CHF 49,95 | +%2,99 | CHF 48,70 | CHF 50,20 | CHF 48,50 | 1,94K |
| 2026-08-03 | CHF 48,50 | -%0,82 | CHF 48,60 | CHF 49,30 | CHF 48,50 | 3,69K |
| 2026-07-31 | CHF 48,90 | -%5,96 | CHF 51,20 | CHF 51,40 | CHF 48,55 | 12,14K |
| 2026-07-30 | CHF 52,00 | +%1,56 | CHF 51,20 | CHF 52,00 | CHF 51,10 | 1,27K |
| 2026-07-29 | CHF 51,20 | +%0,59 | CHF 51,10 | CHF 51,20 | CHF 49,70 | 4,05K |
| 2026-07-28 | CHF 50,90 | -%0,39 | CHF 51,30 | CHF 51,70 | CHF 50,50 | 2,59K |
| 2026-07-27 | CHF 51,10 | +%2,30 | CHF 50,00 | CHF 52,60 | CHF 49,60 | 4,32K |
| 2026-07-24 | CHF 49,95 | -%1,67 | CHF 50,80 | CHF 51,00 | CHF 49,95 | 3,42K |
| 2026-07-23 | CHF 50,80 | -%3,97 | CHF 52,50 | CHF 52,50 | CHF 50,80 | 873 |
| 2026-07-22 | CHF 52,90 | +%1,34 | CHF 51,80 | CHF 53,20 | CHF 51,80 | 2,20K |
| 2026-07-21 | CHF 52,20 | +%0,77 | CHF 51,70 | CHF 52,50 | CHF 51,50 | 2,00K |
| 2026-07-20 | CHF 51,80 | -%0,38 | CHF 51,80 | CHF 52,40 | CHF 51,60 | 498 |
| 2026-07-17 | CHF 52,00 | -%1,70 | CHF 52,70 | CHF 52,70 | CHF 51,60 | 2,02K |
| 2026-07-16 | CHF 52,90 | +%1,93 | CHF 51,70 | CHF 52,90 | CHF 51,00 | 3,24K |
| 2026-07-15 | CHF 51,90 | +%1,96 | CHF 51,10 | CHF 51,90 | CHF 50,90 | 1,01K |
| 2026-07-14 | CHF 50,90 | +%0,79 | CHF 50,10 | CHF 51,60 | CHF 50,10 | 1,24K |
| 2026-07-13 | CHF 50,50 | +%1,92 | CHF 49,75 | CHF 50,50 | CHF 48,85 | 2,89K |
| 2026-07-10 | CHF 49,55 | -%2,27 | CHF 50,50 | CHF 51,00 | CHF 49,50 | 3,19K |
| 2026-07-09 | CHF 50,70 | +%1,40 | CHF 50,20 | CHF 51,40 | CHF 50,20 | 1,42K |
| 2026-07-08 | CHF 50,00 | -%3,29 | CHF 51,50 | CHF 51,50 | CHF 50,00 | 3,83K |
| 2026-07-07 | CHF 51,70 | -%0,19 | CHF 51,80 | CHF 52,90 | CHF 51,30 | 2,98K |
| 2026-07-06 | CHF 51,80 | -%1,15 | CHF 52,20 | CHF 52,30 | CHF 51,20 | 1,52K |
| 2026-07-03 | CHF 52,40 | +%4,59 | CHF 50,10 | CHF 52,80 | CHF 50,10 | 6,06K |
| 2026-07-02 | CHF 50,10 | -%1,76 | CHF 50,80 | CHF 51,60 | CHF 50,10 | 6,43K |
| 2026-07-01 | CHF 51,00 | -%0,39 | CHF 50,80 | CHF 51,00 | CHF 50,50 | 4,27K |
| 2026-06-30 | CHF 51,20 | +%2,40 | CHF 50,20 | CHF 51,20 | CHF 50,10 | 3,12K |
| 2026-06-29 | CHF 50,00 | -%2,72 | CHF 51,80 | CHF 51,80 | CHF 50,00 | 1,57K |
| 2026-06-26 | CHF 51,40 | -%2,10 | CHF 52,30 | CHF 52,30 | CHF 51,00 | 2,04K |
| 2026-06-25 | CHF 52,50 | %0,00 | CHF 52,30 | CHF 52,50 | CHF 51,50 | 2,17K |
| 2026-06-24 | CHF 52,50 | +%2,54 | CHF 51,40 | CHF 52,50 | CHF 51,40 | 8,26K |
| 2026-06-23 | CHF 51,20 | -%0,19 | CHF 50,90 | CHF 51,20 | CHF 49,45 | 4,43K |
| 2026-06-22 | CHF 51,30 | +%0,98 | CHF 51,00 | CHF 51,70 | CHF 51,00 | 2,96K |
| 2026-06-19 | CHF 50,80 | +%1,60 | CHF 50,20 | CHF 51,50 | CHF 50,20 | 4,05K |
| 2026-06-18 | CHF 50,00 | -%0,60 | CHF 50,10 | CHF 50,50 | CHF 50,00 | 2,59K |
| 2026-06-17 | CHF 50,30 | +%1,72 | CHF 49,65 | CHF 51,10 | CHF 49,50 | 6,50K |
| 2026-06-16 | CHF 49,45 | -%1,88 | CHF 50,50 | CHF 50,50 | CHF 49,45 | 2,75K |
| 2026-06-15 | CHF 50,40 | +%1,10 | CHF 49,65 | CHF 50,50 | CHF 49,65 | 2,18K |
| 2026-06-12 | CHF 49,85 | +%3,96 | CHF 48,15 | CHF 50,10 | CHF 48,15 | 5,75K |
| 2026-06-11 | CHF 47,95 | -%1,34 | CHF 47,90 | CHF 49,40 | CHF 47,90 | 2,98K |
| 2026-06-10 | CHF 48,60 | +%1,67 | CHF 47,60 | CHF 49,45 | CHF 47,40 | 4,29K |
| 2026-06-09 | CHF 47,80 | -%2,15 | CHF 49,00 | CHF 49,05 | CHF 47,80 | 2,66K |
| 2026-06-08 | CHF 48,85 | +%0,31 | CHF 48,50 | CHF 48,85 | CHF 48,20 | 1,89K |
| 2026-06-05 | CHF 48,70 | +%1,14 | CHF 48,35 | CHF 50,40 | CHF 48,35 | 4,72K |
| 2026-06-04 | CHF 48,15 | -%1,63 | CHF 49,00 | CHF 49,00 | CHF 48,00 | 3,32K |
| 2026-06-03 | CHF 48,95 | -%2,10 | CHF 49,80 | CHF 49,80 | CHF 48,60 | 1,17K |
| 2026-06-02 | CHF 50,00 | +%1,32 | CHF 49,15 | CHF 50,30 | CHF 49,15 | 2,78K |
| 2026-06-01 | CHF 49,35 | -%3,80 | CHF 51,10 | CHF 51,10 | CHF 49,15 | 2,09K |