EPIC Suisse Ltd. EPIC
SIX · İsviçre · Endüstriyel Hizmetler
CHF 83,40-0,60 (-%0,71)
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 84,00 | %0,00 | CHF 84,00 | CHF 84,00 | CHF 83,00 | 1,66K |
| 2026-09-29 | CHF 84,00 | +%0,72 | CHF 83,40 | CHF 84,00 | CHF 83,00 | 1,19K |
| 2026-09-28 | CHF 83,40 | +%0,24 | CHF 83,40 | CHF 83,40 | CHF 82,80 | 715 |
| 2026-09-25 | CHF 83,20 | %0,00 | CHF 83,00 | CHF 83,20 | CHF 82,80 | 1,62K |
| 2026-09-24 | CHF 83,20 | %0,00 | CHF 83,40 | CHF 83,40 | CHF 82,80 | 1,21K |
| 2026-09-23 | CHF 83,20 | -%2,12 | CHF 85,40 | CHF 85,60 | CHF 83,20 | 2,26K |
| 2026-09-22 | CHF 85,00 | -%1,39 | CHF 86,20 | CHF 86,20 | CHF 85,00 | 2,20K |
| 2026-09-21 | CHF 86,20 | +%0,47 | CHF 85,80 | CHF 86,20 | CHF 85,40 | 662 |
| 2026-09-18 | CHF 85,80 | +%2,14 | CHF 84,00 | CHF 85,80 | CHF 83,80 | 4,77K |
| 2026-09-17 | CHF 84,00 | +%0,48 | CHF 83,40 | CHF 84,00 | CHF 83,40 | 257 |
| 2026-09-16 | CHF 83,60 | -%0,24 | CHF 83,40 | CHF 83,60 | CHF 83,40 | 23 |
| 2026-09-15 | CHF 83,80 | +%0,24 | CHF 83,40 | CHF 83,80 | CHF 82,20 | 4,04K |
| 2026-09-14 | CHF 83,60 | %0,00 | CHF 83,60 | CHF 83,60 | CHF 83,40 | 168 |
| 2026-09-11 | CHF 83,60 | %0,00 | CHF 83,40 | CHF 83,60 | CHF 82,80 | 1,21K |
| 2026-09-10 | CHF 83,60 | %0,00 | CHF 83,60 | CHF 83,60 | CHF 83,40 | 420 |
| 2026-09-09 | CHF 83,60 | -%1,42 | CHF 84,40 | CHF 84,40 | CHF 83,60 | 848 |
| 2026-09-08 | CHF 84,80 | +%0,95 | CHF 84,00 | CHF 84,80 | CHF 83,60 | 1,02K |
| 2026-09-07 | CHF 84,00 | +%0,24 | CHF 83,80 | CHF 84,00 | CHF 83,80 | 84 |
| 2026-09-04 | CHF 83,80 | +%0,48 | CHF 83,40 | CHF 83,80 | CHF 83,40 | 68 |
| 2026-09-03 | CHF 83,40 | %0,00 | CHF 83,60 | CHF 83,80 | CHF 83,40 | 104 |
| 2026-09-02 | CHF 83,40 | -%0,48 | CHF 83,80 | CHF 84,00 | CHF 83,40 | 823 |
| 2026-09-01 | CHF 83,80 | %0,00 | CHF 83,80 | CHF 83,80 | CHF 83,80 | 74 |
| 2026-08-31 | CHF 83,80 | +%0,24 | CHF 84,00 | CHF 84,00 | CHF 83,80 | 103 |
| 2026-08-28 | CHF 83,60 | -%0,95 | CHF 84,20 | CHF 84,40 | CHF 83,60 | 529 |
| 2026-08-27 | CHF 84,40 | %0,00 | CHF 84,00 | CHF 84,40 | CHF 83,60 | 1,18K |
| 2026-08-26 | CHF 84,40 | +%0,96 | CHF 84,00 | CHF 84,60 | CHF 84,00 | 586 |
| 2026-08-25 | CHF 83,60 | -%0,95 | CHF 84,40 | CHF 84,40 | CHF 83,60 | 643 |
| 2026-08-24 | CHF 84,40 | +%0,24 | CHF 84,20 | CHF 84,40 | CHF 83,80 | 659 |
| 2026-08-21 | CHF 84,20 | %0,00 | CHF 84,00 | CHF 84,20 | CHF 84,00 | 306 |
| 2026-08-20 | CHF 84,20 | -%0,47 | CHF 84,00 | CHF 84,20 | CHF 83,80 | 605 |
| 2026-08-19 | CHF 84,60 | +%0,48 | CHF 84,00 | CHF 84,60 | CHF 84,00 | 319 |
| 2026-08-18 | CHF 84,20 | %0,00 | CHF 84,20 | CHF 84,20 | CHF 84,00 | 147 |
| 2026-08-17 | CHF 84,20 | %0,00 | CHF 84,20 | CHF 84,60 | CHF 84,20 | 118 |
| 2026-08-14 | CHF 84,20 | -%0,71 | CHF 84,40 | CHF 84,80 | CHF 84,20 | 200 |
| 2026-08-13 | CHF 84,80 | +%0,71 | CHF 85,00 | CHF 85,00 | CHF 84,20 | 617 |
| 2026-08-12 | CHF 84,20 | -%0,94 | CHF 85,00 | CHF 85,00 | CHF 84,20 | 8,01K |
| 2026-08-11 | CHF 85,00 | %0,00 | CHF 85,00 | CHF 85,00 | CHF 84,80 | 747 |
| 2026-08-10 | CHF 85,00 | +%0,71 | CHF 84,60 | CHF 85,00 | CHF 83,80 | 1,53K |
| 2026-08-07 | CHF 84,40 | +%0,72 | CHF 83,80 | CHF 84,40 | CHF 83,80 | 1,01K |
| 2026-08-06 | CHF 83,80 | +%0,24 | CHF 83,40 | CHF 83,80 | CHF 83,40 | 8,49K |
| 2026-08-05 | CHF 83,60 | %0,00 | CHF 83,40 | CHF 83,60 | CHF 83,40 | 508 |
| 2026-08-04 | CHF 83,60 | -%0,24 | CHF 83,60 | CHF 83,60 | CHF 83,00 | 705 |
| 2026-08-03 | CHF 83,80 | +%0,96 | CHF 83,20 | CHF 83,80 | CHF 83,00 | 775 |
| 2026-07-31 | CHF 83,00 | -%0,72 | CHF 83,80 | CHF 83,80 | CHF 83,00 | 4,28K |
| 2026-07-30 | CHF 83,60 | %0,00 | CHF 83,20 | CHF 83,80 | CHF 83,20 | 461 |
| 2026-07-29 | CHF 83,60 | -%0,48 | CHF 84,00 | CHF 84,00 | CHF 83,20 | 667 |
| 2026-07-28 | CHF 84,00 | -%0,24 | CHF 84,00 | CHF 84,00 | CHF 83,60 | 321 |
| 2026-07-27 | CHF 84,20 | -%1,17 | CHF 85,00 | CHF 86,20 | CHF 84,00 | 5,63K |
| 2026-07-24 | CHF 85,20 | +%1,91 | CHF 84,20 | CHF 85,20 | CHF 83,20 | 3,78K |
| 2026-07-23 | CHF 83,60 | -%2,11 | CHF 85,00 | CHF 85,00 | CHF 83,60 | 617 |
| 2026-07-22 | CHF 85,40 | -%0,23 | CHF 85,20 | CHF 86,20 | CHF 84,60 | 1,70K |
| 2026-07-21 | CHF 85,60 | %0,00 | CHF 85,00 | CHF 85,60 | CHF 84,80 | 467 |
| 2026-07-20 | CHF 85,60 | -%0,47 | CHF 86,40 | CHF 87,00 | CHF 84,80 | 3,61K |
| 2026-07-17 | CHF 86,00 | +%0,47 | CHF 85,60 | CHF 86,40 | CHF 85,60 | 774 |
| 2026-07-16 | CHF 85,60 | +%0,94 | CHF 84,60 | CHF 85,60 | CHF 84,00 | 898 |
| 2026-07-15 | CHF 84,80 | %0,00 | CHF 84,60 | CHF 85,60 | CHF 84,60 | 6,82K |
| 2026-07-14 | CHF 84,80 | %0,00 | CHF 84,80 | CHF 85,40 | CHF 84,80 | 304 |
| 2026-07-13 | CHF 84,80 | -%1,17 | CHF 86,00 | CHF 86,00 | CHF 84,80 | 1,48K |
| 2026-07-10 | CHF 85,80 | %0,00 | CHF 85,60 | CHF 87,00 | CHF 85,60 | 2,47K |
| 2026-07-09 | CHF 85,80 | +%1,42 | CHF 84,20 | CHF 86,40 | CHF 84,20 | 43,16K |
| 2026-07-08 | CHF 84,60 | +%0,71 | CHF 84,00 | CHF 84,60 | CHF 83,40 | 37,85K |
| 2026-07-07 | CHF 84,00 | +%0,48 | CHF 83,80 | CHF 84,00 | CHF 83,60 | 1,77K |
| 2026-07-06 | CHF 83,60 | +%0,24 | CHF 83,40 | CHF 83,80 | CHF 83,40 | 1,26K |
| 2026-07-03 | CHF 83,40 | +%0,72 | CHF 82,40 | CHF 83,40 | CHF 82,40 | 924 |
| 2026-07-02 | CHF 82,80 | +%0,24 | CHF 82,40 | CHF 82,80 | CHF 82,40 | 52 |
| 2026-07-01 | CHF 82,60 | %0,00 | CHF 82,40 | CHF 82,60 | CHF 82,40 | 236 |
| 2026-06-30 | CHF 82,60 | -%0,48 | CHF 82,60 | CHF 83,00 | CHF 82,00 | 1,10K |
| 2026-06-29 | CHF 83,00 | -%0,48 | CHF 83,00 | CHF 83,20 | CHF 82,20 | 1,09K |
| 2026-06-26 | CHF 83,40 | +%1,21 | CHF 82,00 | CHF 83,40 | CHF 82,00 | 1,02K |
| 2026-06-25 | CHF 82,40 | +%0,24 | CHF 82,40 | CHF 82,40 | CHF 82,00 | 1,87K |
| 2026-06-24 | CHF 82,20 | -%0,24 | CHF 82,40 | CHF 82,40 | CHF 81,60 | 846 |
| 2026-06-23 | CHF 82,40 | -%0,24 | CHF 82,40 | CHF 82,40 | CHF 82,00 | 1,34K |
| 2026-06-22 | CHF 82,60 | %0,00 | CHF 82,20 | CHF 82,60 | CHF 82,20 | 377 |
| 2026-06-19 | CHF 82,60 | +%0,73 | CHF 82,60 | CHF 83,20 | CHF 82,40 | 2,47K |
| 2026-06-18 | CHF 82,00 | -%0,73 | CHF 82,20 | CHF 82,60 | CHF 82,00 | 1,29K |
| 2026-06-17 | CHF 82,60 | +%0,24 | CHF 82,60 | CHF 84,20 | CHF 82,00 | 3,17K |
| 2026-06-16 | CHF 82,40 | -%0,72 | CHF 83,00 | CHF 83,00 | CHF 82,40 | 936 |
| 2026-06-15 | CHF 83,00 | %0,00 | CHF 83,20 | CHF 84,00 | CHF 83,00 | 1,29K |
| 2026-06-12 | CHF 83,00 | -%0,72 | CHF 83,60 | CHF 83,60 | CHF 83,00 | 1,34K |
| 2026-06-11 | CHF 83,60 | +%0,97 | CHF 82,80 | CHF 83,60 | CHF 82,60 | 1,22K |
| 2026-06-10 | CHF 82,80 | +%0,49 | CHF 83,20 | CHF 83,20 | CHF 82,40 | 1,01K |
| 2026-06-09 | CHF 82,40 | %0,00 | CHF 83,40 | CHF 84,20 | CHF 82,40 | 5,18K |
| 2026-06-08 | CHF 82,40 | +%0,24 | CHF 82,60 | CHF 83,20 | CHF 82,40 | 4,97K |
| 2026-06-05 | CHF 82,20 | -%1,20 | CHF 83,60 | CHF 83,60 | CHF 82,20 | 1,87K |
| 2026-06-04 | CHF 83,20 | %0,00 | CHF 83,00 | CHF 83,60 | CHF 82,20 | 18,49K |
| 2026-06-03 | CHF 83,20 | -%1,42 | CHF 84,80 | CHF 84,80 | CHF 83,20 | 1,69K |
| 2026-06-02 | CHF 84,40 | %0,00 | CHF 84,40 | CHF 85,00 | CHF 84,00 | 2,26K |
| 2026-06-01 | CHF 84,40 | +%0,48 | CHF 84,20 | CHF 84,80 | CHF 84,20 | 1,66K |
| 2026-05-29 | CHF 84,00 | +%0,48 | CHF 83,60 | CHF 84,00 | CHF 83,60 | 82 |
| 2026-05-28 | CHF 83,60 | -%0,24 | CHF 84,00 | CHF 84,00 | CHF 83,60 | 2,10K |