Galenica AG GALE
SIX · İsviçre · Dağıtım Hizmetleri
CHF 81,50-0,10 (-%0,12)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 81,60 | -%0,79 | CHF 81,80 | CHF 82,10 | CHF 81,20 | 67,55K |
| 2026-09-30 | CHF 82,25 | +%0,61 | CHF 82,00 | CHF 83,05 | CHF 82,00 | 82,77K |
| 2026-09-29 | CHF 81,75 | -%1,03 | CHF 82,80 | CHF 82,80 | CHF 81,75 | 81,93K |
| 2026-09-28 | CHF 82,60 | +%0,06 | CHF 83,00 | CHF 83,65 | CHF 82,60 | 85,20K |
| 2026-09-25 | CHF 82,55 | +%0,30 | CHF 82,00 | CHF 83,15 | CHF 82,00 | 71,91K |
| 2026-09-24 | CHF 82,30 | +%0,12 | CHF 81,95 | CHF 82,60 | CHF 81,95 | 80,52K |
| 2026-09-23 | CHF 82,20 | -%1,50 | CHF 83,15 | CHF 83,35 | CHF 81,40 | 113,37K |
| 2026-09-22 | CHF 83,45 | +%1,15 | CHF 82,25 | CHF 83,50 | CHF 82,00 | 91,00K |
| 2026-09-21 | CHF 82,50 | +%1,10 | CHF 82,05 | CHF 82,85 | CHF 81,80 | 70,16K |
| 2026-09-18 | CHF 81,60 | -%1,57 | CHF 82,60 | CHF 83,15 | CHF 81,60 | 252,42K |
| 2026-09-17 | CHF 82,90 | +%0,73 | CHF 82,50 | CHF 83,20 | CHF 82,45 | 94,71K |
| 2026-09-16 | CHF 82,30 | -%0,24 | CHF 82,10 | CHF 82,90 | CHF 82,10 | 51,65K |
| 2026-09-15 | CHF 82,50 | -%1,08 | CHF 83,20 | CHF 83,45 | CHF 82,40 | 80,79K |
| 2026-09-14 | CHF 83,40 | +%0,54 | CHF 83,60 | CHF 83,95 | CHF 83,00 | 88,28K |
| 2026-09-11 | CHF 82,95 | +%0,30 | CHF 83,45 | CHF 84,05 | CHF 82,95 | 92,17K |
| 2026-09-10 | CHF 82,70 | -%0,66 | CHF 83,65 | CHF 83,75 | CHF 82,70 | 46,10K |
| 2026-09-09 | CHF 83,25 | %0,00 | CHF 82,80 | CHF 84,05 | CHF 82,80 | 85,01K |
| 2026-09-08 | CHF 83,25 | +%0,73 | CHF 82,50 | CHF 83,40 | CHF 82,50 | 66,73K |
| 2026-09-07 | CHF 82,65 | -%0,30 | CHF 82,90 | CHF 83,45 | CHF 82,55 | 44,54K |
| 2026-09-04 | CHF 82,90 | -%0,24 | CHF 83,20 | CHF 83,60 | CHF 82,85 | 86,74K |
| 2026-09-03 | CHF 83,10 | -%0,42 | CHF 83,45 | CHF 83,85 | CHF 82,95 | 55,28K |
| 2026-09-02 | CHF 83,45 | +%0,42 | CHF 83,15 | CHF 83,65 | CHF 82,75 | 93,76K |
| 2026-09-01 | CHF 83,10 | %0,00 | CHF 83,30 | CHF 83,80 | CHF 82,80 | 99,79K |
| 2026-08-31 | CHF 83,10 | -%1,48 | CHF 84,35 | CHF 84,35 | CHF 83,10 | 113,74K |
| 2026-08-28 | CHF 84,35 | +%0,54 | CHF 84,15 | CHF 85,00 | CHF 83,60 | 89,88K |
| 2026-08-27 | CHF 83,90 | +%1,94 | CHF 82,40 | CHF 84,30 | CHF 82,20 | 233,76K |
| 2026-08-26 | CHF 82,30 | -%1,26 | CHF 83,05 | CHF 83,75 | CHF 82,30 | 75,13K |
| 2026-08-25 | CHF 83,35 | +%1,65 | CHF 82,05 | CHF 83,80 | CHF 82,00 | 107,20K |
| 2026-08-24 | CHF 82,00 | +%0,06 | CHF 82,05 | CHF 82,30 | CHF 81,55 | 60,53K |
| 2026-08-21 | CHF 81,95 | -%0,91 | CHF 82,40 | CHF 82,80 | CHF 81,85 | 63,36K |
| 2026-08-20 | CHF 82,70 | +%2,35 | CHF 80,95 | CHF 82,70 | CHF 80,60 | 151,57K |
| 2026-08-19 | CHF 80,80 | -%0,19 | CHF 80,60 | CHF 81,45 | CHF 80,60 | 87,27K |
| 2026-08-18 | CHF 80,95 | %0,00 | CHF 81,00 | CHF 81,50 | CHF 80,75 | 58,74K |
| 2026-08-17 | CHF 80,95 | -%0,18 | CHF 80,35 | CHF 81,15 | CHF 80,30 | 77,82K |
| 2026-08-14 | CHF 81,10 | +%0,31 | CHF 81,05 | CHF 81,40 | CHF 80,80 | 127,24K |
| 2026-08-13 | CHF 80,85 | +%0,50 | CHF 80,65 | CHF 81,15 | CHF 80,50 | 69,12K |
| 2026-08-12 | CHF 80,45 | -%1,41 | CHF 81,35 | CHF 81,90 | CHF 80,40 | 75,59K |
| 2026-08-11 | CHF 81,60 | -%0,73 | CHF 82,50 | CHF 83,20 | CHF 81,60 | 105,24K |
| 2026-08-10 | CHF 82,20 | %0,00 | CHF 82,00 | CHF 82,85 | CHF 81,20 | 127,26K |
| 2026-08-07 | CHF 82,20 | -%1,85 | CHF 84,00 | CHF 84,00 | CHF 82,20 | 130,76K |
| 2026-08-06 | CHF 83,75 | -%1,06 | CHF 85,50 | CHF 86,05 | CHF 83,75 | 109,69K |
| 2026-08-05 | CHF 84,65 | +%0,06 | CHF 85,00 | CHF 85,50 | CHF 84,40 | 62,29K |
| 2026-08-04 | CHF 84,60 | +%0,06 | CHF 84,15 | CHF 84,65 | CHF 83,15 | 112,96K |
| 2026-08-03 | CHF 84,55 | -%1,63 | CHF 85,55 | CHF 86,40 | CHF 84,55 | 98,86K |
| 2026-07-31 | CHF 85,95 | -%1,83 | CHF 87,45 | CHF 87,80 | CHF 85,95 | 91,22K |
| 2026-07-30 | CHF 87,55 | -%0,79 | CHF 88,15 | CHF 89,00 | CHF 87,55 | 63,45K |
| 2026-07-29 | CHF 88,25 | +%0,34 | CHF 88,25 | CHF 88,90 | CHF 87,65 | 92,17K |
| 2026-07-28 | CHF 87,95 | +%0,92 | CHF 87,65 | CHF 88,40 | CHF 87,10 | 69,76K |
| 2026-07-27 | CHF 87,15 | +%0,52 | CHF 87,70 | CHF 87,75 | CHF 86,55 | 36,67K |
| 2026-07-24 | CHF 86,70 | -%0,52 | CHF 87,20 | CHF 88,00 | CHF 86,05 | 75,58K |
| 2026-07-23 | CHF 87,15 | -%2,63 | CHF 88,95 | CHF 89,15 | CHF 87,15 | 89,99K |
| 2026-07-22 | CHF 89,50 | -%0,17 | CHF 89,90 | CHF 90,30 | CHF 89,50 | 59,77K |
| 2026-07-21 | CHF 89,65 | +%0,28 | CHF 88,55 | CHF 89,70 | CHF 88,55 | 61,98K |
| 2026-07-20 | CHF 89,40 | +%0,28 | CHF 88,95 | CHF 89,40 | CHF 88,60 | 52,88K |
| 2026-07-17 | CHF 89,15 | +%0,79 | CHF 88,90 | CHF 89,85 | CHF 88,60 | 91,59K |
| 2026-07-16 | CHF 88,45 | +%1,38 | CHF 87,15 | CHF 88,45 | CHF 87,05 | 72,52K |
| 2026-07-15 | CHF 87,25 | +%0,23 | CHF 85,95 | CHF 87,25 | CHF 85,35 | 42,59K |
| 2026-07-14 | CHF 87,05 | -%0,46 | CHF 87,85 | CHF 87,85 | CHF 86,65 | 40,61K |
| 2026-07-13 | CHF 87,45 | +%0,81 | CHF 86,90 | CHF 87,85 | CHF 86,40 | 96,54K |
| 2026-07-10 | CHF 86,75 | -%0,23 | CHF 86,70 | CHF 86,95 | CHF 85,50 | 46,89K |
| 2026-07-09 | CHF 86,95 | +%0,81 | CHF 86,40 | CHF 87,50 | CHF 86,05 | 87,83K |
| 2026-07-08 | CHF 86,25 | -%0,46 | CHF 86,35 | CHF 86,60 | CHF 86,00 | 59,29K |
| 2026-07-07 | CHF 86,65 | +%0,76 | CHF 86,85 | CHF 87,30 | CHF 86,35 | 57,62K |
| 2026-07-06 | CHF 86,00 | -%0,46 | CHF 86,50 | CHF 87,00 | CHF 85,55 | 57,27K |
| 2026-07-03 | CHF 86,40 | +%0,17 | CHF 85,90 | CHF 86,45 | CHF 85,20 | 39,47K |
| 2026-07-02 | CHF 86,25 | +%1,83 | CHF 84,95 | CHF 86,70 | CHF 84,95 | 65,88K |
| 2026-07-01 | CHF 84,70 | +%0,47 | CHF 84,60 | CHF 84,70 | CHF 83,25 | 71,86K |
| 2026-06-30 | CHF 84,30 | -%1,63 | CHF 85,50 | CHF 85,55 | CHF 84,30 | 74,22K |
| 2026-06-29 | CHF 85,70 | +%0,06 | CHF 85,70 | CHF 86,00 | CHF 85,40 | 53,64K |
| 2026-06-26 | CHF 85,65 | -%0,23 | CHF 85,95 | CHF 85,95 | CHF 85,10 | 50,40K |
| 2026-06-25 | CHF 85,85 | +%0,41 | CHF 85,75 | CHF 86,30 | CHF 85,30 | 76,65K |
| 2026-06-24 | CHF 85,50 | +%1,06 | CHF 84,10 | CHF 85,80 | CHF 84,10 | 87,71K |
| 2026-06-23 | CHF 84,60 | +%0,42 | CHF 84,10 | CHF 84,60 | CHF 83,25 | 84,76K |
| 2026-06-22 | CHF 84,25 | +%0,06 | CHF 83,80 | CHF 84,25 | CHF 83,40 | 59,93K |
| 2026-06-19 | CHF 84,20 | +%1,32 | CHF 83,25 | CHF 84,20 | CHF 83,15 | 167,61K |
| 2026-06-18 | CHF 83,10 | -%1,54 | CHF 84,50 | CHF 84,50 | CHF 83,10 | 70,16K |
| 2026-06-17 | CHF 84,40 | -%0,18 | CHF 84,30 | CHF 84,50 | CHF 83,65 | 48,51K |
| 2026-06-16 | CHF 84,55 | +%0,54 | CHF 84,00 | CHF 84,60 | CHF 83,85 | 58,75K |
| 2026-06-15 | CHF 84,10 | -%1,00 | CHF 85,00 | CHF 85,30 | CHF 83,70 | 57,91K |
| 2026-06-12 | CHF 84,95 | +%0,30 | CHF 84,55 | CHF 85,70 | CHF 84,20 | 89,78K |
| 2026-06-11 | CHF 84,70 | -%0,24 | CHF 84,40 | CHF 85,30 | CHF 84,15 | 72,53K |
| 2026-06-10 | CHF 84,90 | +%1,31 | CHF 84,10 | CHF 84,90 | CHF 83,70 | 47,36K |
| 2026-06-09 | CHF 83,80 | -%0,30 | CHF 83,75 | CHF 84,40 | CHF 83,40 | 74,47K |
| 2026-06-08 | CHF 84,05 | -%0,06 | CHF 84,15 | CHF 84,30 | CHF 83,55 | 58,28K |
| 2026-06-05 | CHF 84,10 | +%0,96 | CHF 83,60 | CHF 84,50 | CHF 83,40 | 48,01K |
| 2026-06-04 | CHF 83,30 | +%1,09 | CHF 82,80 | CHF 83,60 | CHF 82,15 | 65,81K |
| 2026-06-03 | CHF 82,40 | -%0,18 | CHF 82,65 | CHF 82,75 | CHF 82,00 | 164,05K |
| 2026-06-02 | CHF 82,55 | -%0,90 | CHF 83,25 | CHF 83,25 | CHF 81,90 | 92,57K |
| 2026-06-01 | CHF 83,30 | -%0,06 | CHF 83,50 | CHF 84,10 | CHF 82,70 | 89,65K |
| 2026-05-29 | CHF 83,35 | +%0,91 | CHF 83,00 | CHF 83,35 | CHF 82,65 | 262,65K |