Galderma Group AG GALD
SIX · İsviçre · Sağlık Teknolojisi
CHF 160,80-5,05 (-%3,04)
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 160,80 | -%3,04 | CHF 167,85 | CHF 167,85 | CHF 160,60 | 987,89K |
| 2026-09-30 | CHF 165,85 | %0,00 | CHF 169,70 | CHF 169,70 | CHF 165,35 | 610,00K |
| 2026-09-29 | CHF 165,85 | +%2,38 | CHF 162,60 | CHF 167,05 | CHF 161,70 | 468,68K |
| 2026-09-28 | CHF 162,00 | -%0,61 | CHF 165,50 | CHF 167,00 | CHF 162,00 | 373,06K |
| 2026-09-25 | CHF 163,00 | +%0,46 | CHF 163,15 | CHF 165,30 | CHF 162,50 | 527,72K |
| 2026-09-24 | CHF 162,25 | +%0,84 | CHF 160,20 | CHF 163,00 | CHF 159,00 | 542,30K |
| 2026-09-23 | CHF 160,90 | -%1,77 | CHF 163,30 | CHF 165,80 | CHF 160,90 | 754,80K |
| 2026-09-22 | CHF 163,80 | +%1,58 | CHF 161,75 | CHF 165,70 | CHF 161,10 | 601,46K |
| 2026-09-21 | CHF 161,25 | +%1,96 | CHF 162,80 | CHF 163,80 | CHF 159,55 | 635,99K |
| 2026-09-18 | CHF 158,15 | +%0,19 | CHF 157,80 | CHF 162,30 | CHF 157,50 | 7,62M |
| 2026-09-17 | CHF 157,85 | +%2,47 | CHF 155,35 | CHF 159,20 | CHF 154,10 | 826,79K |
| 2026-09-16 | CHF 154,05 | +%0,49 | CHF 152,05 | CHF 154,25 | CHF 151,25 | 827,55K |
| 2026-09-15 | CHF 153,30 | -%1,48 | CHF 154,05 | CHF 154,65 | CHF 151,90 | 392,36K |
| 2026-09-14 | CHF 155,60 | +%0,42 | CHF 155,50 | CHF 156,95 | CHF 154,50 | 295,14K |
| 2026-09-11 | CHF 154,95 | +%0,81 | CHF 153,55 | CHF 157,55 | CHF 152,10 | 403,34K |
| 2026-09-10 | CHF 153,70 | -%1,13 | CHF 155,55 | CHF 158,50 | CHF 153,70 | 441,37K |
| 2026-09-09 | CHF 155,45 | -%4,46 | CHF 161,00 | CHF 161,25 | CHF 155,25 | 494,70K |
| 2026-09-08 | CHF 162,70 | +%2,75 | CHF 159,25 | CHF 164,75 | CHF 158,80 | 578,37K |
| 2026-09-07 | CHF 158,35 | -%0,19 | CHF 157,05 | CHF 159,05 | CHF 156,20 | 399,96K |
| 2026-09-04 | CHF 158,65 | -%2,58 | CHF 162,45 | CHF 164,70 | CHF 158,65 | 656,02K |
| 2026-09-03 | CHF 162,85 | -%1,90 | CHF 165,50 | CHF 166,10 | CHF 160,85 | 639,59K |
| 2026-09-02 | CHF 166,00 | -%0,66 | CHF 166,95 | CHF 167,90 | CHF 161,90 | 467,56K |
| 2026-09-01 | CHF 167,10 | -%0,48 | CHF 166,65 | CHF 167,90 | CHF 163,95 | 405,76K |
| 2026-08-31 | CHF 167,90 | -%1,78 | CHF 170,25 | CHF 170,30 | CHF 167,40 | 604,92K |
| 2026-08-28 | CHF 170,95 | -%0,03 | CHF 171,65 | CHF 172,60 | CHF 170,05 | 338,24K |
| 2026-08-27 | CHF 171,00 | %0,00 | CHF 170,40 | CHF 172,30 | CHF 168,95 | 321,51K |
| 2026-08-26 | CHF 171,00 | -%0,35 | CHF 170,95 | CHF 172,85 | CHF 169,20 | 374,50K |
| 2026-08-25 | CHF 171,60 | +%0,59 | CHF 171,75 | CHF 172,50 | CHF 168,30 | 332,99K |
| 2026-08-24 | CHF 170,60 | -%0,55 | CHF 170,95 | CHF 172,20 | CHF 170,00 | 263,16K |
| 2026-08-21 | CHF 171,55 | +%1,39 | CHF 167,20 | CHF 171,80 | CHF 167,20 | 228,40K |
| 2026-08-20 | CHF 169,20 | -%1,02 | CHF 171,60 | CHF 172,70 | CHF 168,50 | 312,68K |
| 2026-08-19 | CHF 170,95 | +%0,80 | CHF 168,05 | CHF 172,90 | CHF 168,05 | 366,76K |
| 2026-08-18 | CHF 169,60 | +%0,24 | CHF 168,45 | CHF 169,60 | CHF 166,65 | 338,97K |
| 2026-08-17 | CHF 169,20 | -%2,20 | CHF 171,00 | CHF 173,80 | CHF 167,80 | 283,63K |
| 2026-08-14 | CHF 173,00 | -%3,11 | CHF 177,65 | CHF 178,00 | CHF 172,00 | 428,80K |
| 2026-08-13 | CHF 178,55 | +%1,45 | CHF 176,35 | CHF 178,90 | CHF 174,50 | 398,01K |
| 2026-08-12 | CHF 176,00 | +%0,06 | CHF 175,35 | CHF 177,50 | CHF 174,50 | 226,13K |
| 2026-08-11 | CHF 175,90 | -%0,03 | CHF 175,60 | CHF 179,80 | CHF 175,35 | 322,85K |
| 2026-08-10 | CHF 175,95 | -%2,98 | CHF 182,95 | CHF 182,95 | CHF 173,85 | 459,62K |
| 2026-08-07 | CHF 181,35 | +%1,74 | CHF 180,00 | CHF 184,00 | CHF 179,70 | 293,33K |
| 2026-08-06 | CHF 178,25 | -%0,11 | CHF 178,90 | CHF 180,60 | CHF 177,85 | 288,82K |
| 2026-08-05 | CHF 178,45 | +%2,00 | CHF 174,90 | CHF 179,30 | CHF 174,35 | 287,57K |
| 2026-08-04 | CHF 174,95 | +%0,55 | CHF 174,30 | CHF 175,90 | CHF 171,05 | 259,26K |
| 2026-08-03 | CHF 174,00 | -%1,00 | CHF 177,00 | CHF 177,50 | CHF 173,45 | 240,25K |
| 2026-07-31 | CHF 175,75 | -%2,71 | CHF 181,60 | CHF 182,35 | CHF 175,40 | 480,79K |
| 2026-07-30 | CHF 180,65 | +%2,00 | CHF 179,80 | CHF 183,95 | CHF 179,10 | 449,58K |
| 2026-07-29 | CHF 177,10 | +%0,08 | CHF 177,65 | CHF 178,75 | CHF 175,00 | 333,35K |
| 2026-07-28 | CHF 176,95 | +%1,93 | CHF 173,50 | CHF 178,45 | CHF 172,90 | 357,87K |
| 2026-07-27 | CHF 173,60 | -%0,03 | CHF 175,70 | CHF 176,40 | CHF 173,60 | 352,01K |
| 2026-07-24 | CHF 173,65 | +%2,57 | CHF 169,40 | CHF 175,00 | CHF 167,30 | 395,08K |
| 2026-07-23 | CHF 169,30 | -%2,73 | CHF 180,00 | CHF 181,00 | CHF 167,60 | 623,06K |
| 2026-07-22 | CHF 174,05 | -%0,54 | CHF 173,25 | CHF 176,90 | CHF 171,80 | 345,11K |
| 2026-07-21 | CHF 175,00 | +%1,19 | CHF 171,35 | CHF 176,45 | CHF 171,30 | 246,26K |
| 2026-07-20 | CHF 172,95 | +%0,26 | CHF 171,40 | CHF 173,00 | CHF 170,50 | 290,89K |
| 2026-07-17 | CHF 172,50 | +%1,53 | CHF 169,90 | CHF 172,50 | CHF 168,50 | 285,45K |
| 2026-07-16 | CHF 169,90 | +%1,98 | CHF 167,75 | CHF 169,90 | CHF 166,40 | 430,44K |
| 2026-07-15 | CHF 166,60 | -%1,27 | CHF 166,75 | CHF 168,15 | CHF 166,25 | 310,09K |
| 2026-07-14 | CHF 168,75 | -%1,11 | CHF 170,20 | CHF 170,20 | CHF 166,85 | 295,32K |
| 2026-07-13 | CHF 170,65 | -%1,27 | CHF 172,10 | CHF 172,60 | CHF 169,40 | 389,44K |
| 2026-07-10 | CHF 172,85 | -%0,89 | CHF 174,40 | CHF 175,65 | CHF 171,15 | 389,39K |
| 2026-07-09 | CHF 174,40 | -%0,37 | CHF 176,50 | CHF 177,55 | CHF 172,55 | 429,69K |
| 2026-07-08 | CHF 175,05 | -%0,85 | CHF 175,10 | CHF 176,70 | CHF 172,60 | 244,61K |
| 2026-07-07 | CHF 176,55 | -%1,01 | CHF 177,85 | CHF 180,20 | CHF 176,45 | 441,49K |
| 2026-07-06 | CHF 178,35 | -%0,67 | CHF 180,05 | CHF 180,05 | CHF 175,60 | 314,77K |
| 2026-07-03 | CHF 179,55 | -%0,42 | CHF 179,95 | CHF 180,15 | CHF 175,05 | 206,81K |
| 2026-07-02 | CHF 180,30 | +%0,81 | CHF 177,20 | CHF 181,60 | CHF 175,85 | 394,05K |
| 2026-07-01 | CHF 178,85 | -%2,75 | CHF 173,00 | CHF 179,60 | CHF 171,20 | 1,07M |
| 2026-06-30 | CHF 183,90 | -%1,02 | CHF 185,75 | CHF 188,25 | CHF 181,75 | 617,38K |
| 2026-06-29 | CHF 185,80 | +%4,24 | CHF 178,60 | CHF 185,80 | CHF 178,50 | 498,07K |
| 2026-06-26 | CHF 178,25 | -%0,14 | CHF 178,05 | CHF 178,85 | CHF 175,50 | 323,01K |
| 2026-06-25 | CHF 178,50 | -%2,75 | CHF 181,00 | CHF 183,15 | CHF 178,50 | 490,75K |
| 2026-06-24 | CHF 183,55 | +%4,71 | CHF 176,60 | CHF 183,55 | CHF 175,00 | 621,46K |
| 2026-06-23 | CHF 175,30 | +%0,92 | CHF 172,65 | CHF 176,30 | CHF 171,20 | 400,29K |
| 2026-06-22 | CHF 173,70 | +%0,75 | CHF 171,05 | CHF 173,90 | CHF 170,45 | 351,48K |
| 2026-06-19 | CHF 172,40 | -%0,12 | CHF 172,55 | CHF 173,95 | CHF 166,15 | 3,07M |
| 2026-06-18 | CHF 172,60 | -%0,14 | CHF 174,15 | CHF 176,55 | CHF 171,50 | 453,68K |
| 2026-06-17 | CHF 172,85 | +%0,93 | CHF 171,75 | CHF 172,85 | CHF 170,35 | 322,19K |
| 2026-06-16 | CHF 171,25 | -%0,98 | CHF 172,40 | CHF 173,40 | CHF 166,55 | 456,24K |
| 2026-06-15 | CHF 172,95 | +%0,46 | CHF 173,25 | CHF 173,45 | CHF 171,30 | 415,51K |
| 2026-06-12 | CHF 172,15 | +%2,14 | CHF 169,50 | CHF 173,00 | CHF 169,25 | 418,77K |
| 2026-06-11 | CHF 168,55 | +%1,14 | CHF 166,40 | CHF 169,95 | CHF 166,35 | 364,14K |
| 2026-06-10 | CHF 166,65 | +%0,69 | CHF 165,50 | CHF 167,20 | CHF 164,45 | 192,55K |
| 2026-06-09 | CHF 165,50 | -%0,84 | CHF 166,70 | CHF 169,20 | CHF 165,50 | 275,18K |
| 2026-06-08 | CHF 166,90 | +%3,34 | CHF 159,50 | CHF 166,90 | CHF 159,50 | 373,78K |
| 2026-06-05 | CHF 161,50 | +%1,48 | CHF 159,00 | CHF 162,65 | CHF 158,00 | 236,36K |
| 2026-06-04 | CHF 159,15 | -%1,97 | CHF 162,95 | CHF 164,05 | CHF 158,35 | 433,23K |
| 2026-06-03 | CHF 162,35 | -%1,25 | CHF 164,15 | CHF 164,95 | CHF 161,45 | 308,56K |
| 2026-06-02 | CHF 164,40 | +%0,31 | CHF 165,10 | CHF 165,85 | CHF 162,20 | 268,73K |
| 2026-06-01 | CHF 163,90 | -%1,59 | CHF 164,45 | CHF 166,80 | CHF 163,35 | 292,41K |
| 2026-05-29 | CHF 166,55 | +%2,71 | CHF 163,95 | CHF 168,00 | CHF 163,05 | 1,62M |