COMET Holding AG COTN
SIX · İsviçre · Sağlık Teknolojisi
CHF 375,00+3,60 (+%0,97)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 371,40 | +%0,70 | CHF 368,00 | CHF 378,00 | CHF 368,00 | 27,28K |
| 2026-09-29 | CHF 368,80 | +%4,83 | CHF 358,00 | CHF 376,00 | CHF 358,00 | 31,71K |
| 2026-09-28 | CHF 351,80 | -%1,29 | CHF 353,00 | CHF 359,60 | CHF 351,40 | 17,06K |
| 2026-09-25 | CHF 356,40 | +%2,59 | CHF 350,00 | CHF 358,00 | CHF 349,20 | 20,15K |
| 2026-09-24 | CHF 347,40 | -%2,85 | CHF 350,80 | CHF 356,80 | CHF 347,40 | 25,93K |
| 2026-09-23 | CHF 357,60 | -%1,00 | CHF 366,80 | CHF 372,00 | CHF 357,60 | 23,80K |
| 2026-09-22 | CHF 361,20 | +%3,50 | CHF 349,40 | CHF 361,60 | CHF 349,40 | 34,01K |
| 2026-09-21 | CHF 349,00 | +%4,12 | CHF 335,80 | CHF 354,20 | CHF 335,80 | 34,51K |
| 2026-09-18 | CHF 335,20 | +%0,06 | CHF 335,00 | CHF 343,60 | CHF 333,40 | 35,02K |
| 2026-09-17 | CHF 335,00 | +%3,72 | CHF 324,00 | CHF 341,20 | CHF 324,00 | 31,35K |
| 2026-09-16 | CHF 323,00 | +%4,19 | CHF 316,40 | CHF 324,80 | CHF 313,60 | 37,66K |
| 2026-09-15 | CHF 310,00 | -%0,83 | CHF 315,40 | CHF 315,60 | CHF 307,40 | 27,46K |
| 2026-09-14 | CHF 312,60 | -%8,92 | CHF 334,00 | CHF 334,00 | CHF 312,00 | 35,13K |
| 2026-09-11 | CHF 343,20 | +%0,82 | CHF 340,00 | CHF 345,20 | CHF 338,40 | 10,25K |
| 2026-09-10 | CHF 340,40 | -%2,46 | CHF 350,00 | CHF 356,40 | CHF 337,80 | 21,39K |
| 2026-09-09 | CHF 349,00 | -%0,91 | CHF 352,00 | CHF 353,80 | CHF 341,80 | 12,30K |
| 2026-09-08 | CHF 352,20 | -%0,40 | CHF 352,40 | CHF 352,40 | CHF 345,80 | 12,07K |
| 2026-09-07 | CHF 353,60 | +%3,03 | CHF 350,40 | CHF 353,80 | CHF 343,20 | 18,74K |
| 2026-09-04 | CHF 343,20 | +%1,78 | CHF 337,40 | CHF 347,40 | CHF 337,40 | 20,81K |
| 2026-09-03 | CHF 337,20 | -%0,06 | CHF 337,80 | CHF 343,40 | CHF 328,40 | 18,83K |
| 2026-09-02 | CHF 337,40 | +%3,43 | CHF 325,00 | CHF 343,40 | CHF 325,00 | 27,67K |
| 2026-09-01 | CHF 326,20 | -%1,75 | CHF 328,00 | CHF 333,00 | CHF 321,20 | 19,15K |
| 2026-08-31 | CHF 332,00 | -%2,92 | CHF 341,00 | CHF 342,60 | CHF 332,00 | 33,79K |
| 2026-08-28 | CHF 342,00 | -%1,72 | CHF 347,00 | CHF 349,00 | CHF 340,00 | 18,29K |
| 2026-08-27 | CHF 348,00 | +%0,93 | CHF 350,00 | CHF 353,20 | CHF 345,00 | 23,57K |
| 2026-08-26 | CHF 344,80 | -%1,77 | CHF 346,80 | CHF 352,80 | CHF 344,00 | 22,10K |
| 2026-08-25 | CHF 351,00 | +%3,66 | CHF 347,80 | CHF 353,60 | CHF 343,60 | 21,47K |
| 2026-08-24 | CHF 338,60 | -%0,47 | CHF 343,40 | CHF 347,00 | CHF 335,00 | 16,14K |
| 2026-08-21 | CHF 340,20 | -%0,06 | CHF 345,80 | CHF 346,40 | CHF 335,60 | 27,61K |
| 2026-08-20 | CHF 340,40 | -%3,08 | CHF 352,80 | CHF 353,40 | CHF 338,00 | 17,91K |
| 2026-08-19 | CHF 351,20 | -%4,98 | CHF 369,00 | CHF 370,00 | CHF 350,00 | 34,32K |
| 2026-08-18 | CHF 369,60 | -%4,45 | CHF 382,00 | CHF 387,40 | CHF 369,00 | 24,15K |
| 2026-08-17 | CHF 386,80 | +%0,57 | CHF 389,80 | CHF 393,80 | CHF 385,80 | 22,01K |
| 2026-08-14 | CHF 384,60 | +%0,47 | CHF 379,80 | CHF 387,60 | CHF 378,60 | 24,65K |
| 2026-08-13 | CHF 382,80 | +%3,74 | CHF 375,00 | CHF 385,80 | CHF 371,20 | 37,56K |
| 2026-08-12 | CHF 369,00 | +%2,84 | CHF 361,20 | CHF 371,80 | CHF 361,20 | 65,23K |
| 2026-08-11 | CHF 358,80 | +%0,28 | CHF 353,80 | CHF 362,60 | CHF 353,80 | 19,70K |
| 2026-08-10 | CHF 357,80 | -%1,65 | CHF 365,80 | CHF 371,00 | CHF 357,80 | 19,22K |
| 2026-08-07 | CHF 363,80 | -%0,44 | CHF 364,20 | CHF 371,00 | CHF 360,60 | 10,43K |
| 2026-08-06 | CHF 365,40 | -%0,54 | CHF 365,20 | CHF 367,40 | CHF 356,00 | 15,55K |
| 2026-08-05 | CHF 367,40 | -%0,92 | CHF 374,80 | CHF 376,00 | CHF 363,60 | 27,08K |
| 2026-08-04 | CHF 370,80 | +%6,37 | CHF 350,20 | CHF 370,80 | CHF 350,20 | 49,20K |
| 2026-08-03 | CHF 348,60 | +%6,80 | CHF 337,00 | CHF 350,80 | CHF 332,00 | 43,08K |
| 2026-07-31 | CHF 326,40 | -%3,15 | CHF 335,20 | CHF 347,20 | CHF 326,40 | 64,53K |
| 2026-07-30 | CHF 337,00 | +%8,36 | CHF 314,00 | CHF 338,00 | CHF 312,40 | 62,18K |
| 2026-07-29 | CHF 311,00 | -%6,61 | CHF 330,20 | CHF 331,00 | CHF 311,00 | 92,98K |
| 2026-07-28 | CHF 333,00 | -%3,42 | CHF 334,00 | CHF 340,00 | CHF 325,60 | 42,97K |
| 2026-07-27 | CHF 344,80 | -%3,09 | CHF 360,00 | CHF 362,00 | CHF 340,60 | 26,55K |
| 2026-07-24 | CHF 355,80 | -%0,89 | CHF 355,00 | CHF 364,20 | CHF 354,20 | 17,42K |
| 2026-07-23 | CHF 359,00 | -%2,13 | CHF 363,60 | CHF 364,60 | CHF 358,00 | 19,46K |
| 2026-07-22 | CHF 366,80 | -%0,86 | CHF 365,60 | CHF 368,20 | CHF 358,00 | 18,70K |
| 2026-07-21 | CHF 370,00 | +%5,23 | CHF 358,00 | CHF 370,00 | CHF 357,20 | 30,58K |
| 2026-07-20 | CHF 351,60 | -%0,11 | CHF 353,80 | CHF 357,80 | CHF 348,60 | 37,00K |
| 2026-07-17 | CHF 352,00 | -%4,76 | CHF 353,80 | CHF 357,60 | CHF 342,40 | 48,86K |
| 2026-07-16 | CHF 369,60 | -%2,63 | CHF 378,80 | CHF 379,00 | CHF 360,80 | 42,63K |
| 2026-07-15 | CHF 379,60 | -%4,53 | CHF 399,80 | CHF 407,00 | CHF 378,00 | 34,45K |
| 2026-07-14 | CHF 397,60 | +%1,48 | CHF 388,20 | CHF 403,40 | CHF 388,20 | 18,51K |
| 2026-07-13 | CHF 391,80 | -%1,51 | CHF 392,00 | CHF 398,20 | CHF 389,40 | 20,17K |
| 2026-07-10 | CHF 397,80 | +%2,05 | CHF 393,00 | CHF 398,80 | CHF 390,00 | 25,70K |
| 2026-07-09 | CHF 389,80 | +%11,69 | CHF 376,00 | CHF 397,60 | CHF 372,80 | 52,34K |
| 2026-07-08 | CHF 349,00 | -%2,24 | CHF 356,80 | CHF 356,80 | CHF 346,00 | 27,90K |
| 2026-07-07 | CHF 357,00 | -%7,51 | CHF 375,80 | CHF 377,00 | CHF 352,80 | 47,69K |
| 2026-07-06 | CHF 386,00 | -%1,53 | CHF 386,00 | CHF 386,60 | CHF 374,40 | 29,61K |
| 2026-07-03 | CHF 392,00 | +%3,87 | CHF 381,60 | CHF 392,00 | CHF 381,60 | 16,38K |
| 2026-07-02 | CHF 377,40 | -%5,84 | CHF 390,00 | CHF 395,40 | CHF 377,40 | 35,20K |
| 2026-07-01 | CHF 400,80 | -%2,00 | CHF 407,20 | CHF 415,60 | CHF 400,80 | 27,06K |
| 2026-06-30 | CHF 409,00 | +%3,97 | CHF 398,00 | CHF 410,00 | CHF 396,00 | 24,67K |
| 2026-06-29 | CHF 393,40 | +%0,05 | CHF 389,80 | CHF 399,00 | CHF 383,80 | 34,34K |
| 2026-06-26 | CHF 393,20 | +%1,18 | CHF 378,00 | CHF 395,00 | CHF 371,00 | 25,59K |
| 2026-06-25 | CHF 388,60 | -%0,31 | CHF 400,40 | CHF 412,00 | CHF 385,80 | 41,58K |
| 2026-06-24 | CHF 389,80 | -%2,74 | CHF 397,00 | CHF 400,00 | CHF 382,60 | 40,74K |
| 2026-06-23 | CHF 400,80 | -%8,28 | CHF 415,00 | CHF 415,60 | CHF 398,00 | 47,00K |
| 2026-06-22 | CHF 437,00 | +%2,34 | CHF 430,20 | CHF 452,20 | CHF 430,20 | 53,86K |
| 2026-06-19 | CHF 427,00 | +%1,43 | CHF 425,00 | CHF 430,00 | CHF 420,40 | 89,11K |
| 2026-06-18 | CHF 421,00 | +%1,89 | CHF 405,00 | CHF 423,20 | CHF 403,80 | 29,78K |
| 2026-06-17 | CHF 413,20 | +%6,11 | CHF 392,60 | CHF 413,20 | CHF 390,40 | 56,38K |
| 2026-06-16 | CHF 389,40 | -%1,52 | CHF 396,60 | CHF 400,40 | CHF 388,40 | 33,83K |
| 2026-06-15 | CHF 395,40 | +%3,83 | CHF 385,00 | CHF 399,60 | CHF 383,00 | 43,28K |
| 2026-06-12 | CHF 380,80 | +%3,42 | CHF 374,20 | CHF 383,00 | CHF 371,00 | 32,54K |
| 2026-06-11 | CHF 368,20 | +%1,66 | CHF 364,00 | CHF 374,00 | CHF 363,00 | 26,09K |
| 2026-06-10 | CHF 362,20 | +%1,86 | CHF 352,60 | CHF 370,00 | CHF 352,60 | 47,90K |
| 2026-06-09 | CHF 355,60 | +%2,18 | CHF 348,00 | CHF 362,40 | CHF 346,60 | 26,85K |
| 2026-06-08 | CHF 348,00 | +%0,58 | CHF 337,00 | CHF 351,80 | CHF 332,00 | 27,80K |
| 2026-06-05 | CHF 346,00 | -%3,94 | CHF 357,60 | CHF 357,60 | CHF 341,20 | 31,76K |
| 2026-06-04 | CHF 360,20 | -%2,60 | CHF 363,40 | CHF 366,00 | CHF 354,00 | 43,28K |
| 2026-06-03 | CHF 369,80 | +%0,65 | CHF 363,40 | CHF 374,20 | CHF 360,00 | 34,70K |
| 2026-06-02 | CHF 367,40 | +%2,40 | CHF 362,80 | CHF 369,20 | CHF 359,00 | 29,53K |
| 2026-06-01 | CHF 358,80 | -%3,34 | CHF 373,00 | CHF 373,20 | CHF 352,20 | 36,63K |
| 2026-05-29 | CHF 371,20 | %0,00 | CHF 372,20 | CHF 376,80 | CHF 368,40 | 27,92K |
| 2026-05-28 | CHF 371,20 | +%0,92 | CHF 371,40 | CHF 383,20 | CHF 363,20 | 27,97K |