CPH Group AG Class A CPHN
SIX · İsviçre · Proses Endüstrileri
CHF 60,00+0,20 (+%0,33)
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 59,80 | +%0,34 | CHF 59,60 | CHF 59,80 | CHF 58,60 | 1,19K |
| 2026-09-29 | CHF 59,60 | +%1,71 | CHF 58,80 | CHF 59,60 | CHF 58,20 | 1,90K |
| 2026-09-28 | CHF 58,60 | -%2,01 | CHF 59,60 | CHF 59,80 | CHF 58,60 | 418 |
| 2026-09-25 | CHF 59,80 | %0,00 | CHF 59,60 | CHF 59,80 | CHF 59,00 | 993 |
| 2026-09-24 | CHF 59,80 | +%1,01 | CHF 59,00 | CHF 59,80 | CHF 58,60 | 1,26K |
| 2026-09-23 | CHF 59,20 | %0,00 | CHF 59,00 | CHF 59,80 | CHF 59,00 | 257 |
| 2026-09-22 | CHF 59,20 | -%0,67 | CHF 59,60 | CHF 59,80 | CHF 59,00 | 914 |
| 2026-09-21 | CHF 59,60 | -%1,00 | CHF 60,00 | CHF 60,00 | CHF 59,60 | 1,02K |
| 2026-09-18 | CHF 60,20 | +%2,38 | CHF 59,00 | CHF 60,20 | CHF 58,80 | 5,43K |
| 2026-09-17 | CHF 58,80 | -%1,34 | CHF 59,80 | CHF 59,80 | CHF 58,80 | 762 |
| 2026-09-16 | CHF 59,60 | -%0,67 | CHF 59,80 | CHF 59,80 | CHF 58,80 | 829 |
| 2026-09-15 | CHF 60,00 | +%1,01 | CHF 59,20 | CHF 60,00 | CHF 59,20 | 17,81K |
| 2026-09-14 | CHF 59,40 | +%0,34 | CHF 59,20 | CHF 59,40 | CHF 59,00 | 294 |
| 2026-09-11 | CHF 59,20 | %0,00 | CHF 59,00 | CHF 59,80 | CHF 59,00 | 30,78K |
| 2026-09-10 | CHF 59,20 | -%1,33 | CHF 59,40 | CHF 59,40 | CHF 58,80 | 364 |
| 2026-09-09 | CHF 60,00 | -%0,99 | CHF 60,40 | CHF 60,40 | CHF 59,60 | 757 |
| 2026-09-08 | CHF 60,60 | +%2,71 | CHF 59,00 | CHF 60,60 | CHF 58,80 | 3,87K |
| 2026-09-07 | CHF 59,00 | -%0,67 | CHF 59,40 | CHF 59,60 | CHF 58,80 | 1,58K |
| 2026-09-04 | CHF 59,40 | +%0,68 | CHF 59,00 | CHF 59,40 | CHF 58,80 | 3,40K |
| 2026-09-03 | CHF 59,00 | -%1,01 | CHF 59,00 | CHF 59,00 | CHF 58,60 | 5,68K |
| 2026-09-02 | CHF 59,60 | +%2,76 | CHF 58,20 | CHF 59,60 | CHF 58,20 | 464 |
| 2026-09-01 | CHF 58,00 | -%1,69 | CHF 59,00 | CHF 59,00 | CHF 58,00 | 342 |
| 2026-08-31 | CHF 59,00 | +%0,68 | CHF 59,40 | CHF 59,40 | CHF 58,40 | 491 |
| 2026-08-28 | CHF 58,60 | -%1,35 | CHF 59,40 | CHF 59,60 | CHF 58,60 | 451 |
| 2026-08-27 | CHF 59,40 | +%0,34 | CHF 59,00 | CHF 59,40 | CHF 58,60 | 5,91K |
| 2026-08-26 | CHF 59,20 | %0,00 | CHF 59,00 | CHF 59,20 | CHF 58,60 | 454 |
| 2026-08-25 | CHF 59,20 | -%1,33 | CHF 59,80 | CHF 60,00 | CHF 59,20 | 919 |
| 2026-08-24 | CHF 60,00 | +%1,01 | CHF 59,20 | CHF 60,00 | CHF 59,20 | 591 |
| 2026-08-21 | CHF 59,40 | +%1,71 | CHF 58,60 | CHF 59,40 | CHF 58,60 | 293 |
| 2026-08-20 | CHF 58,40 | -%1,02 | CHF 58,80 | CHF 58,80 | CHF 58,40 | 277 |
| 2026-08-19 | CHF 59,00 | -%0,67 | CHF 59,40 | CHF 60,00 | CHF 58,60 | 6,39K |
| 2026-08-18 | CHF 59,40 | %0,00 | CHF 59,20 | CHF 60,20 | CHF 59,00 | 888 |
| 2026-08-17 | CHF 59,40 | -%1,00 | CHF 60,00 | CHF 60,20 | CHF 59,20 | 547 |
| 2026-08-14 | CHF 60,00 | %0,00 | CHF 59,80 | CHF 60,00 | CHF 59,20 | 2,23K |
| 2026-08-13 | CHF 60,00 | -%1,32 | CHF 61,00 | CHF 61,00 | CHF 60,00 | 789 |
| 2026-08-12 | CHF 60,80 | +%1,67 | CHF 60,00 | CHF 60,80 | CHF 60,00 | 255 |
| 2026-08-11 | CHF 59,80 | -%0,99 | CHF 60,40 | CHF 60,80 | CHF 59,80 | 863 |
| 2026-08-10 | CHF 60,40 | +%1,00 | CHF 60,20 | CHF 60,60 | CHF 60,20 | 566 |
| 2026-08-07 | CHF 59,80 | +%1,36 | CHF 59,20 | CHF 59,80 | CHF 59,20 | 129 |
| 2026-08-06 | CHF 59,00 | +%1,37 | CHF 58,40 | CHF 59,00 | CHF 58,40 | 657 |
| 2026-08-05 | CHF 58,20 | +%0,34 | CHF 58,00 | CHF 58,40 | CHF 57,60 | 515 |
| 2026-08-04 | CHF 58,00 | %0,00 | CHF 58,00 | CHF 58,40 | CHF 58,00 | 453 |
| 2026-08-03 | CHF 58,00 | %0,00 | CHF 57,80 | CHF 58,00 | CHF 57,80 | 14 |
| 2026-07-31 | CHF 58,00 | %0,00 | CHF 57,80 | CHF 58,00 | CHF 57,60 | 159 |
| 2026-07-30 | CHF 58,00 | -%0,68 | CHF 58,20 | CHF 58,20 | CHF 57,60 | 875 |
| 2026-07-29 | CHF 58,40 | +%0,34 | CHF 58,40 | CHF 58,40 | CHF 58,40 | 499 |
| 2026-07-28 | CHF 58,20 | %0,00 | CHF 58,40 | CHF 58,40 | CHF 58,20 | 16 |
| 2026-07-27 | CHF 58,20 | +%0,69 | CHF 58,00 | CHF 58,60 | CHF 58,00 | 533 |
| 2026-07-24 | CHF 57,80 | -%0,69 | CHF 58,00 | CHF 58,00 | CHF 57,80 | 29 |
| 2026-07-23 | CHF 58,20 | +%0,34 | CHF 57,80 | CHF 58,20 | CHF 57,80 | 222 |
| 2026-07-22 | CHF 58,00 | +%1,75 | CHF 57,40 | CHF 58,00 | CHF 57,00 | 1,78K |
| 2026-07-21 | CHF 57,00 | +%0,35 | CHF 57,00 | CHF 57,00 | CHF 56,60 | 2,40K |
| 2026-07-20 | CHF 56,80 | -%0,35 | CHF 56,60 | CHF 56,80 | CHF 56,60 | 453 |
| 2026-07-17 | CHF 57,00 | +%0,35 | CHF 57,00 | CHF 57,40 | CHF 56,60 | 1,44K |
| 2026-07-16 | CHF 56,80 | -%0,35 | CHF 57,00 | CHF 57,00 | CHF 56,80 | 123 |
| 2026-07-15 | CHF 57,00 | +%0,71 | CHF 56,80 | CHF 57,00 | CHF 56,80 | 196 |
| 2026-07-14 | CHF 56,60 | %0,00 | CHF 56,80 | CHF 56,80 | CHF 56,60 | 249 |
| 2026-07-13 | CHF 56,60 | -%0,70 | CHF 57,80 | CHF 57,80 | CHF 56,60 | 9,54K |
| 2026-07-10 | CHF 57,00 | +%0,71 | CHF 56,80 | CHF 57,00 | CHF 56,80 | 15 |
| 2026-07-09 | CHF 56,60 | %0,00 | CHF 56,60 | CHF 57,00 | CHF 56,60 | 62 |
| 2026-07-08 | CHF 56,60 | -%0,70 | CHF 56,80 | CHF 57,00 | CHF 56,60 | 221 |
| 2026-07-07 | CHF 57,00 | -%0,70 | CHF 57,40 | CHF 57,40 | CHF 57,00 | 198 |
| 2026-07-06 | CHF 57,40 | %0,00 | CHF 57,40 | CHF 57,40 | CHF 57,00 | 189 |
| 2026-07-03 | CHF 57,40 | +%1,41 | CHF 56,80 | CHF 58,00 | CHF 56,80 | 1,48K |
| 2026-07-02 | CHF 56,60 | +%1,80 | CHF 55,80 | CHF 56,60 | CHF 55,80 | 67 |
| 2026-07-01 | CHF 55,60 | +%0,72 | CHF 55,40 | CHF 56,00 | CHF 55,00 | 2,91K |
| 2026-06-30 | CHF 55,20 | %0,00 | CHF 55,40 | CHF 55,40 | CHF 55,20 | 23 |
| 2026-06-29 | CHF 55,20 | -%0,72 | CHF 55,60 | CHF 55,60 | CHF 55,20 | 160 |
| 2026-06-26 | CHF 55,60 | %0,00 | CHF 55,40 | CHF 55,60 | CHF 55,40 | 497 |
| 2026-06-25 | CHF 55,60 | +%0,36 | CHF 55,60 | CHF 55,60 | CHF 55,40 | 258 |
| 2026-06-24 | CHF 55,40 | +%0,73 | CHF 55,00 | CHF 55,40 | CHF 55,00 | 318 |
| 2026-06-23 | CHF 55,00 | -%2,48 | CHF 56,20 | CHF 56,20 | CHF 55,00 | 364 |
| 2026-06-22 | CHF 56,40 | -%1,05 | CHF 56,80 | CHF 56,80 | CHF 56,40 | 123 |
| 2026-06-19 | CHF 57,00 | +%2,15 | CHF 56,00 | CHF 57,40 | CHF 56,00 | 870 |
| 2026-06-18 | CHF 55,80 | -%1,06 | CHF 56,60 | CHF 56,60 | CHF 55,80 | 201 |
| 2026-06-17 | CHF 56,40 | %0,00 | CHF 56,60 | CHF 57,00 | CHF 56,40 | 394 |
| 2026-06-16 | CHF 56,40 | -%1,40 | CHF 57,20 | CHF 57,60 | CHF 56,40 | 703 |
| 2026-06-15 | CHF 57,20 | +%1,78 | CHF 56,20 | CHF 57,20 | CHF 56,00 | 786 |
| 2026-06-12 | CHF 56,20 | -%0,71 | CHF 56,80 | CHF 57,00 | CHF 56,20 | 85 |
| 2026-06-11 | CHF 56,60 | -%0,70 | CHF 57,00 | CHF 57,20 | CHF 56,60 | 302 |
| 2026-06-10 | CHF 57,00 | -%1,04 | CHF 57,40 | CHF 57,60 | CHF 57,00 | 488 |
| 2026-06-09 | CHF 57,60 | -%1,71 | CHF 58,60 | CHF 58,80 | CHF 57,60 | 788 |
| 2026-06-08 | CHF 58,60 | +%1,38 | CHF 58,80 | CHF 58,80 | CHF 58,40 | 621 |
| 2026-06-05 | CHF 57,80 | -%1,03 | CHF 58,20 | CHF 58,40 | CHF 57,80 | 181 |
| 2026-06-04 | CHF 58,40 | +%0,69 | CHF 57,80 | CHF 58,60 | CHF 57,40 | 550 |
| 2026-06-03 | CHF 58,00 | +%0,69 | CHF 57,60 | CHF 58,00 | CHF 57,60 | 214 |
| 2026-06-02 | CHF 57,60 | -%0,69 | CHF 58,00 | CHF 58,00 | CHF 57,60 | 46 |
| 2026-06-01 | CHF 58,00 | %0,00 | CHF 58,20 | CHF 58,20 | CHF 58,00 | 264 |
| 2026-05-29 | CHF 58,00 | -%0,68 | CHF 58,60 | CHF 58,80 | CHF 57,60 | 2,19K |
| 2026-05-28 | CHF 58,40 | %0,00 | CHF 58,40 | CHF 58,60 | CHF 58,40 | 508 |