Centiel AG CNTL
SIX · İsviçre · Üretici İmalatı
CHF 5,80-0,30 (-%4,92)
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 5,80 | -%4,92 | CHF 6,20 | CHF 6,20 | CHF 5,80 | 246,11K |
| 2026-09-30 | CHF 6,10 | +%1,67 | CHF 6,18 | CHF 6,28 | CHF 6,00 | 204,76K |
| 2026-09-29 | CHF 6,00 | +%0,67 | CHF 6,14 | CHF 6,18 | CHF 5,98 | 159,34K |
| 2026-09-28 | CHF 5,96 | %0,00 | CHF 5,92 | CHF 6,18 | CHF 5,86 | 213,48K |
| 2026-09-25 | CHF 5,96 | +%0,68 | CHF 5,98 | CHF 6,00 | CHF 5,84 | 286,14K |
| 2026-09-24 | CHF 5,92 | -%4,82 | CHF 6,20 | CHF 6,40 | CHF 5,92 | 395,48K |
| 2026-09-23 | CHF 6,22 | -%11,40 | CHF 7,00 | CHF 7,38 | CHF 6,22 | 797,99K |
| 2026-09-22 | CHF 7,02 | +%7,67 | CHF 6,56 | CHF 7,02 | CHF 6,38 | 525,60K |
| 2026-09-21 | CHF 6,52 | +%2,52 | CHF 6,38 | CHF 6,62 | CHF 6,10 | 353,65K |
| 2026-09-18 | CHF 6,36 | +%2,91 | CHF 6,26 | CHF 6,46 | CHF 6,08 | 537,20K |
| 2026-09-17 | CHF 6,18 | +%5,10 | CHF 5,80 | CHF 6,18 | CHF 5,80 | 730,46K |
| 2026-09-16 | CHF 5,88 | +%5,38 | CHF 5,56 | CHF 5,92 | CHF 5,48 | 226,89K |
| 2026-09-15 | CHF 5,58 | -%1,06 | CHF 6,00 | CHF 6,10 | CHF 5,56 | 478,71K |
| 2026-09-14 | CHF 5,64 | -%3,09 | CHF 5,82 | CHF 5,82 | CHF 5,62 | 144,11K |
| 2026-09-11 | CHF 5,82 | +%1,75 | CHF 5,70 | CHF 5,88 | CHF 5,70 | 223,52K |
| 2026-09-10 | CHF 5,72 | -%0,69 | CHF 5,72 | CHF 5,82 | CHF 5,62 | 85,88K |
| 2026-09-09 | CHF 5,76 | -%3,03 | CHF 5,92 | CHF 5,94 | CHF 5,64 | 127,27K |
| 2026-09-08 | CHF 5,94 | +%2,41 | CHF 5,78 | CHF 5,94 | CHF 5,64 | 160,96K |
| 2026-09-07 | CHF 5,80 | +%3,57 | CHF 5,60 | CHF 5,82 | CHF 5,54 | 235,03K |
| 2026-09-04 | CHF 5,60 | +%4,87 | CHF 5,34 | CHF 5,66 | CHF 5,28 | 283,69K |
| 2026-09-03 | CHF 5,34 | +%0,75 | CHF 5,30 | CHF 5,38 | CHF 5,24 | 148,11K |
| 2026-09-02 | CHF 5,30 | -%1,49 | CHF 5,38 | CHF 5,40 | CHF 5,26 | 238,36K |
| 2026-09-01 | CHF 5,38 | -%6,60 | CHF 5,70 | CHF 5,70 | CHF 5,34 | 730,51K |
| 2026-08-31 | CHF 5,76 | -%1,71 | CHF 5,84 | CHF 5,84 | CHF 5,70 | 231,40K |
| 2026-08-28 | CHF 5,86 | -%1,01 | CHF 5,92 | CHF 5,96 | CHF 5,78 | 531,87K |
| 2026-08-27 | CHF 5,92 | -%4,82 | CHF 6,28 | CHF 6,28 | CHF 5,92 | 380,82K |
| 2026-08-26 | CHF 6,22 | +%1,30 | CHF 6,20 | CHF 6,24 | CHF 5,92 | 506,42K |
| 2026-08-25 | CHF 6,14 | +%3,02 | CHF 6,00 | CHF 6,44 | CHF 5,98 | 570,90K |
| 2026-08-24 | CHF 5,96 | -%7,74 | CHF 6,28 | CHF 6,38 | CHF 5,96 | 506,63K |
| 2026-08-21 | CHF 6,46 | -%7,45 | CHF 6,86 | CHF 6,86 | CHF 6,14 | 1,20M |
| 2026-08-20 | CHF 6,98 | +%6,40 | CHF 7,50 | CHF 7,76 | CHF 6,98 | 884,68K |
| 2026-08-19 | CHF 6,56 | -%3,24 | CHF 6,80 | CHF 6,80 | CHF 6,52 | 165,56K |
| 2026-08-18 | CHF 6,78 | -%0,59 | CHF 6,76 | CHF 6,86 | CHF 6,64 | 138,11K |
| 2026-08-17 | CHF 6,82 | -%2,01 | CHF 6,96 | CHF 7,10 | CHF 6,80 | 127,46K |
| 2026-08-14 | CHF 6,96 | -%1,97 | CHF 7,12 | CHF 7,12 | CHF 6,92 | 153,70K |
| 2026-08-13 | CHF 7,10 | +%3,20 | CHF 6,98 | CHF 7,16 | CHF 6,80 | 204,88K |
| 2026-08-12 | CHF 6,88 | +%5,20 | CHF 6,38 | CHF 6,92 | CHF 6,38 | 179,59K |
| 2026-08-11 | CHF 6,54 | -%2,97 | CHF 6,66 | CHF 6,70 | CHF 6,40 | 222,85K |
| 2026-08-10 | CHF 6,74 | -%5,87 | CHF 7,00 | CHF 7,16 | CHF 6,64 | 311,92K |
| 2026-08-07 | CHF 7,16 | +%4,68 | CHF 6,88 | CHF 7,20 | CHF 6,52 | 400,20K |
| 2026-08-06 | CHF 6,84 | +%0,88 | CHF 6,78 | CHF 6,86 | CHF 6,66 | 151,21K |
| 2026-08-05 | CHF 6,78 | +%5,61 | CHF 6,50 | CHF 7,08 | CHF 6,50 | 409,88K |
| 2026-08-04 | CHF 6,42 | +%5,94 | CHF 6,08 | CHF 6,50 | CHF 6,08 | 179,81K |
| 2026-08-03 | CHF 6,06 | -%1,62 | CHF 6,28 | CHF 6,28 | CHF 5,98 | 145,54K |
| 2026-07-31 | CHF 6,16 | %0,00 | CHF 6,24 | CHF 6,38 | CHF 6,06 | 226,61K |
| 2026-07-30 | CHF 6,16 | +%1,32 | CHF 6,00 | CHF 6,16 | CHF 5,92 | 285,52K |
| 2026-07-29 | CHF 6,08 | -%7,32 | CHF 6,50 | CHF 6,52 | CHF 6,04 | 326,40K |
| 2026-07-28 | CHF 6,56 | -%2,67 | CHF 6,78 | CHF 6,78 | CHF 6,38 | 312,60K |
| 2026-07-27 | CHF 6,74 | +%1,81 | CHF 6,78 | CHF 7,08 | CHF 6,74 | 384,51K |
| 2026-07-24 | CHF 6,62 | +%1,22 | CHF 6,36 | CHF 6,80 | CHF 6,36 | 158,84K |
| 2026-07-23 | CHF 6,54 | %0,00 | CHF 6,52 | CHF 6,72 | CHF 6,50 | 188,60K |
| 2026-07-22 | CHF 6,54 | +%2,19 | CHF 6,38 | CHF 6,56 | CHF 6,32 | 195,58K |
| 2026-07-21 | CHF 6,40 | +%15,94 | CHF 5,98 | CHF 6,64 | CHF 5,98 | 686,09K |
| 2026-07-20 | CHF 5,52 | -%0,72 | CHF 5,56 | CHF 5,64 | CHF 5,44 | 95,46K |
| 2026-07-17 | CHF 5,56 | -%2,80 | CHF 5,62 | CHF 5,74 | CHF 5,44 | 172,41K |
| 2026-07-16 | CHF 5,72 | -%2,39 | CHF 5,86 | CHF 5,96 | CHF 5,64 | 219,03K |
| 2026-07-15 | CHF 5,86 | +%2,81 | CHF 5,80 | CHF 6,26 | CHF 5,62 | 479,38K |
| 2026-07-14 | CHF 5,70 | %0,00 | CHF 5,76 | CHF 5,84 | CHF 5,44 | 462,91K |
| 2026-07-13 | CHF 5,70 | +%10,89 | CHF 5,54 | CHF 5,86 | CHF 4,95 | 1,45M |
| 2026-07-10 | CHF 5,14 | -%10,76 | CHF 5,72 | CHF 5,86 | CHF 5,06 | 532,06K |
| 2026-07-09 | CHF 5,76 | -%2,70 | CHF 6,20 | CHF 6,20 | CHF 5,68 | 275,80K |
| 2026-07-08 | CHF 5,92 | +%0,68 | CHF 6,00 | CHF 6,12 | CHF 5,90 | 315,07K |
| 2026-07-07 | CHF 5,88 | -%3,29 | CHF 6,28 | CHF 6,28 | CHF 5,66 | 369,97K |
| 2026-07-06 | CHF 6,08 | -%1,62 | CHF 6,16 | CHF 6,30 | CHF 5,90 | 268,77K |
| 2026-07-03 | CHF 6,18 | -%0,32 | CHF 6,12 | CHF 6,30 | CHF 5,92 | 326,70K |
| 2026-07-02 | CHF 6,20 | -%4,62 | CHF 6,40 | CHF 6,60 | CHF 6,04 | 440,69K |
| 2026-07-01 | CHF 6,50 | -%7,67 | CHF 7,10 | CHF 7,12 | CHF 6,50 | 366,12K |
| 2026-06-30 | CHF 7,04 | -%3,83 | CHF 7,32 | CHF 7,32 | CHF 6,90 | 344,17K |
| 2026-06-29 | CHF 7,32 | -%4,44 | CHF 7,50 | CHF 7,50 | CHF 6,98 | 454,05K |
| 2026-06-26 | CHF 7,66 | -%9,46 | CHF 8,44 | CHF 8,44 | CHF 7,56 | 492,81K |
| 2026-06-25 | CHF 8,46 | +%0,24 | CHF 8,60 | CHF 8,60 | CHF 8,26 | 249,60K |
| 2026-06-24 | CHF 8,44 | -%0,94 | CHF 8,78 | CHF 8,90 | CHF 8,40 | 362,66K |
| 2026-06-23 | CHF 8,52 | %0,00 | CHF 8,80 | CHF 8,92 | CHF 8,16 | 485,45K |
| 2026-06-22 | CHF 8,52 | +%3,65 | CHF 8,02 | CHF 8,70 | CHF 7,84 | 406,35K |
| 2026-06-19 | CHF 8,22 | +%5,38 | CHF 7,92 | CHF 8,44 | CHF 7,86 | 904,85K |
| 2026-06-18 | CHF 7,80 | -%2,01 | CHF 7,96 | CHF 8,00 | CHF 7,52 | 347,73K |
| 2026-06-17 | CHF 7,96 | +%2,31 | CHF 7,80 | CHF 8,20 | CHF 7,80 | 428,05K |
| 2026-06-16 | CHF 7,78 | +%1,57 | CHF 7,56 | CHF 7,88 | CHF 7,50 | 788,03K |
| 2026-06-15 | CHF 7,66 | +%4,93 | CHF 7,00 | CHF 8,20 | CHF 6,90 | 1,12M |
| 2026-06-12 | CHF 7,30 | +%8,96 | CHF 6,80 | CHF 7,44 | CHF 6,60 | 789,70K |
| 2026-06-11 | CHF 6,70 | +%3,40 | CHF 6,94 | CHF 7,58 | CHF 6,50 | 902,77K |
| 2026-06-10 | CHF 6,48 | +%33,33 | CHF 5,50 | CHF 6,90 | CHF 5,50 | 1,70M |
| 2026-06-09 | CHF 4,86 | -%2,80 | CHF 5,02 | CHF 5,02 | CHF 4,83 | 111,04K |
| 2026-06-08 | CHF 5,00 | -%6,72 | CHF 5,26 | CHF 5,26 | CHF 4,82 | 574,02K |
| 2026-06-05 | CHF 5,36 | -%6,94 | CHF 5,70 | CHF 5,74 | CHF 5,32 | 165,84K |
| 2026-06-04 | CHF 5,76 | +%6,67 | CHF 5,54 | CHF 5,80 | CHF 5,40 | 185,31K |
| 2026-06-03 | CHF 5,40 | -%3,91 | CHF 5,74 | CHF 5,74 | CHF 5,40 | 253,35K |
| 2026-06-02 | CHF 5,62 | +%4,85 | CHF 5,48 | CHF 5,80 | CHF 5,44 | 811,17K |
| 2026-06-01 | CHF 5,36 | +%1,13 | CHF 5,40 | CHF 5,66 | CHF 5,30 | 421,95K |
| 2026-05-29 | CHF 5,30 | +%9,05 | CHF 4,95 | CHF 5,44 | CHF 4,90 | 571,10K |