EvoNext Holdings SA EVE
SIX · İsviçre · Dayanıksız Tüketim Malları
CHF 2,22+0,14 (+%6,73)
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 2,08 | -%6,31 | CHF 2,21 | CHF 2,21 | CHF 2,06 | 28,78K |
| 2026-09-29 | CHF 2,22 | +%0,91 | CHF 2,15 | CHF 2,25 | CHF 2,14 | 7,58K |
| 2026-09-28 | CHF 2,20 | -%2,22 | CHF 2,10 | CHF 2,22 | CHF 2,10 | 8,46K |
| 2026-09-25 | CHF 2,25 | +%2,74 | CHF 2,17 | CHF 2,25 | CHF 2,17 | 24,45K |
| 2026-09-24 | CHF 2,19 | +%0,46 | CHF 2,17 | CHF 2,23 | CHF 2,13 | 19,59K |
| 2026-09-23 | CHF 2,18 | +%6,86 | CHF 2,02 | CHF 2,18 | CHF 2,02 | 53,96K |
| 2026-09-22 | CHF 2,04 | -%1,92 | CHF 2,02 | CHF 2,07 | CHF 2,02 | 4,67K |
| 2026-09-21 | CHF 2,08 | %0,00 | CHF 2,02 | CHF 2,08 | CHF 2,02 | 1,54K |
| 2026-09-18 | CHF 2,08 | +%2,46 | CHF 2,03 | CHF 2,08 | CHF 1,99 | 81,71K |
| 2026-09-17 | CHF 2,03 | +%1,50 | CHF 2,04 | CHF 2,10 | CHF 1,95 | 53,16K |
| 2026-09-16 | CHF 2,00 | -%2,91 | CHF 2,02 | CHF 2,06 | CHF 2,00 | 18,75K |
| 2026-09-15 | CHF 2,06 | +%0,49 | CHF 2,03 | CHF 2,08 | CHF 2,02 | 36,33K |
| 2026-09-14 | CHF 2,05 | -%8,89 | CHF 2,04 | CHF 2,21 | CHF 2,00 | 52,95K |
| 2026-09-11 | CHF 2,25 | +%1,35 | CHF 2,16 | CHF 2,25 | CHF 2,16 | 1,68K |
| 2026-09-10 | CHF 2,22 | %0,00 | CHF 2,22 | CHF 2,22 | CHF 2,15 | 47,19K |
| 2026-09-09 | CHF 2,22 | -%1,33 | CHF 2,22 | CHF 2,25 | CHF 2,17 | 23,77K |
| 2026-09-08 | CHF 2,25 | %0,00 | CHF 2,20 | CHF 2,29 | CHF 2,20 | 20,99K |
| 2026-09-07 | CHF 2,25 | +%0,45 | CHF 2,24 | CHF 2,25 | CHF 2,20 | 19,45K |
| 2026-09-04 | CHF 2,24 | -%2,61 | CHF 2,22 | CHF 2,29 | CHF 2,22 | 491 |
| 2026-09-03 | CHF 2,30 | %0,00 | CHF 2,30 | CHF 2,30 | CHF 2,22 | 8,61K |
| 2026-09-02 | CHF 2,30 | -%2,13 | CHF 2,39 | CHF 2,39 | CHF 2,26 | 19,57K |
| 2026-09-01 | CHF 2,35 | -%2,08 | CHF 2,37 | CHF 2,39 | CHF 2,32 | 8,50K |
| 2026-08-31 | CHF 2,40 | -%0,83 | CHF 2,43 | CHF 2,43 | CHF 2,37 | 5,53K |
| 2026-08-28 | CHF 2,42 | -%0,82 | CHF 2,35 | CHF 2,43 | CHF 2,35 | 15,52K |
| 2026-08-27 | CHF 2,44 | +%2,09 | CHF 2,35 | CHF 2,44 | CHF 2,35 | 8,04K |
| 2026-08-26 | CHF 2,39 | +%3,02 | CHF 2,30 | CHF 2,40 | CHF 2,30 | 26,96K |
| 2026-08-25 | CHF 2,32 | -%5,31 | CHF 2,45 | CHF 2,45 | CHF 2,30 | 49,08K |
| 2026-08-24 | CHF 2,45 | +%0,82 | CHF 2,47 | CHF 2,47 | CHF 2,43 | 15,27K |
| 2026-08-21 | CHF 2,43 | +%0,83 | CHF 2,41 | CHF 2,46 | CHF 2,40 | 40,15K |
| 2026-08-20 | CHF 2,41 | +%0,42 | CHF 2,45 | CHF 2,45 | CHF 2,40 | 22,78K |
| 2026-08-19 | CHF 2,40 | -%3,23 | CHF 2,50 | CHF 2,50 | CHF 2,32 | 63,00K |
| 2026-08-18 | CHF 2,48 | -%6,42 | CHF 2,50 | CHF 2,60 | CHF 2,33 | 488,50K |
| 2026-08-17 | CHF 2,65 | +%32,50 | CHF 2,04 | CHF 2,65 | CHF 2,04 | 125,74K |
| 2026-08-14 | CHF 2,00 | -%2,44 | CHF 2,10 | CHF 2,10 | CHF 2,00 | 30 |
| 2026-08-13 | CHF 2,05 | -%1,44 | CHF 2,06 | CHF 2,15 | CHF 2,02 | 6,37K |
| 2026-08-12 | CHF 2,08 | -%3,26 | CHF 2,05 | CHF 2,08 | CHF 2,02 | 2,27K |
| 2026-08-11 | CHF 2,15 | +%2,38 | CHF 2,10 | CHF 2,15 | CHF 2,01 | 8,68K |
| 2026-08-10 | CHF 2,10 | -%1,41 | CHF 2,00 | CHF 2,18 | CHF 2,00 | 11,82K |
| 2026-08-07 | CHF 2,13 | %0,00 | CHF 2,12 | CHF 2,17 | CHF 2,07 | 4,81K |
| 2026-08-06 | CHF 2,13 | +%0,47 | CHF 2,12 | CHF 2,18 | CHF 2,12 | 4,94K |
| 2026-08-05 | CHF 2,12 | -%2,75 | CHF 2,12 | CHF 2,18 | CHF 2,12 | 814 |
| 2026-08-04 | CHF 2,18 | +%2,35 | CHF 2,12 | CHF 2,18 | CHF 2,12 | 2,57K |
| 2026-08-03 | CHF 2,13 | -%2,74 | CHF 2,19 | CHF 2,19 | CHF 2,10 | 4,17K |
| 2026-07-31 | CHF 2,19 | +%1,86 | CHF 2,07 | CHF 2,19 | CHF 2,07 | 6,92K |
| 2026-07-30 | CHF 2,15 | +%3,86 | CHF 2,05 | CHF 2,15 | CHF 2,05 | 4,88K |
| 2026-07-29 | CHF 2,07 | -%2,82 | CHF 2,14 | CHF 2,20 | CHF 2,07 | 8,89K |
| 2026-07-28 | CHF 2,13 | -%2,29 | CHF 2,13 | CHF 2,13 | CHF 2,13 | 879 |
| 2026-07-27 | CHF 2,18 | -%2,68 | CHF 2,20 | CHF 2,21 | CHF 2,11 | 3,18K |
| 2026-07-24 | CHF 2,24 | +%1,82 | CHF 2,11 | CHF 2,29 | CHF 2,11 | 2,37K |
| 2026-07-23 | CHF 2,20 | +%0,92 | CHF 2,30 | CHF 2,30 | CHF 2,13 | 898 |
| 2026-07-22 | CHF 2,18 | -%6,44 | CHF 2,32 | CHF 2,32 | CHF 2,18 | 5,40K |
| 2026-07-21 | CHF 2,33 | +%1,75 | CHF 2,30 | CHF 2,33 | CHF 2,23 | 1,95K |
| 2026-07-20 | CHF 2,29 | +%3,15 | CHF 2,26 | CHF 2,32 | CHF 2,20 | 17,58K |
| 2026-07-17 | CHF 2,22 | -%2,63 | CHF 2,30 | CHF 2,30 | CHF 2,06 | 9,56K |
| 2026-07-16 | CHF 2,28 | +%6,54 | CHF 2,23 | CHF 2,28 | CHF 2,10 | 1,29K |
| 2026-07-15 | CHF 2,14 | +%4,90 | CHF 2,00 | CHF 2,24 | CHF 2,00 | 8,65K |
| 2026-07-14 | CHF 2,04 | +%1,49 | CHF 2,00 | CHF 2,14 | CHF 2,00 | 1,81K |
| 2026-07-13 | CHF 2,01 | -%9,05 | CHF 2,15 | CHF 2,15 | CHF 1,93 | 29,33K |
| 2026-07-10 | CHF 2,21 | +%2,31 | CHF 2,32 | CHF 2,32 | CHF 2,16 | 3,55K |
| 2026-07-09 | CHF 2,16 | -%1,82 | CHF 2,17 | CHF 2,33 | CHF 2,16 | 11,42K |
| 2026-07-08 | CHF 2,20 | -%5,58 | CHF 2,30 | CHF 2,30 | CHF 2,20 | 10,02K |
| 2026-07-07 | CHF 2,33 | +%4,48 | CHF 2,34 | CHF 2,40 | CHF 2,20 | 40,08K |
| 2026-07-06 | CHF 2,23 | +%0,90 | CHF 2,24 | CHF 2,39 | CHF 2,21 | 26,65K |
| 2026-07-03 | CHF 2,21 | -%4,74 | CHF 2,40 | CHF 2,40 | CHF 2,15 | 9,83K |
| 2026-07-02 | CHF 2,32 | +%5,45 | CHF 2,20 | CHF 2,32 | CHF 2,07 | 38,27K |
| 2026-07-01 | CHF 2,20 | -%8,33 | CHF 2,30 | CHF 2,30 | CHF 2,00 | 43,98K |
| 2026-06-30 | CHF 2,40 | -%11,76 | CHF 2,70 | CHF 2,70 | CHF 1,89 | 91,40K |
| 2026-06-29 | CHF 2,72 | +%13,33 | CHF 2,40 | CHF 2,74 | CHF 2,37 | 77,80K |
| 2026-06-26 | CHF 2,40 | +%6,67 | CHF 2,15 | CHF 2,40 | CHF 2,13 | 70,86K |
| 2026-06-25 | CHF 2,25 | +%19,68 | CHF 1,90 | CHF 2,30 | CHF 1,90 | 114,08K |
| 2026-06-24 | CHF 1,88 | +%5,03 | CHF 1,80 | CHF 1,88 | CHF 1,77 | 73,43K |
| 2026-06-23 | CHF 1,79 | +%2,87 | CHF 1,78 | CHF 1,79 | CHF 1,75 | 11,13K |
| 2026-06-22 | CHF 1,74 | -%2,52 | CHF 1,73 | CHF 1,80 | CHF 1,73 | 14,71K |
| 2026-06-19 | CHF 1,78 | +%13,69 | CHF 1,57 | CHF 1,78 | CHF 1,55 | 77,01K |
| 2026-06-18 | CHF 1,57 | -%4,27 | CHF 1,64 | CHF 1,64 | CHF 1,57 | 17,08K |
| 2026-06-17 | CHF 1,64 | -%5,20 | CHF 1,62 | CHF 1,65 | CHF 1,58 | 24,28K |
| 2026-06-16 | CHF 1,73 | %0,00 | CHF 1,68 | CHF 1,73 | CHF 1,62 | 15,89K |
| 2026-06-15 | CHF 1,73 | +%1,17 | CHF 1,74 | CHF 1,74 | CHF 1,68 | 13,85K |
| 2026-06-12 | CHF 1,71 | -%2,29 | CHF 1,66 | CHF 1,74 | CHF 1,66 | 30,53K |
| 2026-06-11 | CHF 1,75 | %0,00 | CHF 1,75 | CHF 1,75 | CHF 1,65 | 37,74K |
| 2026-06-10 | CHF 1,75 | +%4,48 | CHF 1,63 | CHF 1,75 | CHF 1,63 | 10,36K |
| 2026-06-09 | CHF 1,67 | -%5,37 | CHF 1,77 | CHF 1,77 | CHF 1,62 | 10,51K |
| 2026-06-08 | CHF 1,77 | +%1,14 | CHF 1,78 | CHF 1,78 | CHF 1,68 | 2,31K |
| 2026-06-05 | CHF 1,75 | +%9,37 | CHF 1,60 | CHF 1,75 | CHF 1,60 | 41,66K |
| 2026-06-04 | CHF 1,60 | -%13,51 | CHF 1,85 | CHF 1,85 | CHF 1,60 | 42,59K |
| 2026-06-03 | CHF 1,85 | +%15,99 | CHF 1,64 | CHF 1,88 | CHF 1,60 | 113,32K |
| 2026-06-02 | CHF 1,60 | +%11,54 | CHF 1,44 | CHF 1,60 | CHF 1,44 | 55,04K |
| 2026-06-01 | CHF 1,43 | +%3,62 | CHF 1,38 | CHF 1,43 | CHF 1,38 | 24,54K |
| 2026-05-29 | CHF 1,38 | +%0,73 | CHF 1,37 | CHF 1,38 | CHF 1,34 | 17,92K |
| 2026-05-28 | CHF 1,37 | +%3,40 | CHF 1,30 | CHF 1,38 | CHF 1,30 | 35,20K |