INFICON Holding AG IFCN
SIX · İsviçre · Elektronik Teknoloji
CHF 195,60+4,20 (+%2,19)
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 195,60 | +%2,19 | CHF 194,60 | CHF 200,50 | CHF 191,60 | 63,79K |
| 2026-09-30 | CHF 191,40 | +%0,63 | CHF 190,80 | CHF 193,20 | CHF 189,20 | 45,61K |
| 2026-09-29 | CHF 190,20 | +%3,26 | CHF 187,00 | CHF 192,00 | CHF 187,00 | 29,00K |
| 2026-09-28 | CHF 184,20 | +%0,33 | CHF 180,00 | CHF 186,80 | CHF 179,40 | 26,81K |
| 2026-09-25 | CHF 183,60 | +%2,80 | CHF 181,80 | CHF 184,20 | CHF 180,60 | 26,70K |
| 2026-09-24 | CHF 178,60 | -%2,30 | CHF 184,20 | CHF 184,20 | CHF 178,60 | 35,79K |
| 2026-09-23 | CHF 182,80 | +%0,22 | CHF 184,60 | CHF 186,00 | CHF 180,60 | 42,17K |
| 2026-09-22 | CHF 182,40 | +%4,35 | CHF 176,40 | CHF 182,40 | CHF 175,20 | 26,59K |
| 2026-09-21 | CHF 174,80 | +%4,42 | CHF 168,00 | CHF 177,60 | CHF 168,00 | 27,80K |
| 2026-09-18 | CHF 167,40 | +%2,95 | CHF 161,20 | CHF 167,60 | CHF 161,20 | 89,54K |
| 2026-09-17 | CHF 162,60 | +%2,78 | CHF 156,80 | CHF 164,60 | CHF 156,80 | 61,85K |
| 2026-09-16 | CHF 158,20 | +%0,64 | CHF 158,80 | CHF 160,60 | CHF 157,40 | 97,05K |
| 2026-09-15 | CHF 157,20 | +%0,51 | CHF 157,40 | CHF 158,80 | CHF 154,40 | 31,79K |
| 2026-09-14 | CHF 156,40 | -%6,57 | CHF 162,60 | CHF 162,80 | CHF 156,40 | 30,45K |
| 2026-09-11 | CHF 167,40 | +%0,84 | CHF 169,40 | CHF 169,40 | CHF 164,80 | 16,91K |
| 2026-09-10 | CHF 166,00 | -%1,43 | CHF 169,80 | CHF 170,20 | CHF 165,20 | 22,20K |
| 2026-09-09 | CHF 168,40 | -%1,86 | CHF 172,20 | CHF 172,20 | CHF 167,00 | 18,52K |
| 2026-09-08 | CHF 171,60 | %0,00 | CHF 171,00 | CHF 171,60 | CHF 168,60 | 17,33K |
| 2026-09-07 | CHF 171,60 | +%1,66 | CHF 169,80 | CHF 173,80 | CHF 169,00 | 20,56K |
| 2026-09-04 | CHF 168,80 | +%2,18 | CHF 165,40 | CHF 169,80 | CHF 165,40 | 25,10K |
| 2026-09-03 | CHF 165,20 | -%0,36 | CHF 165,60 | CHF 168,60 | CHF 162,80 | 18,00K |
| 2026-09-02 | CHF 165,80 | +%1,84 | CHF 163,80 | CHF 169,00 | CHF 163,40 | 33,56K |
| 2026-09-01 | CHF 162,80 | -%2,16 | CHF 165,60 | CHF 165,80 | CHF 161,00 | 26,70K |
| 2026-08-31 | CHF 166,40 | +%0,12 | CHF 165,80 | CHF 167,20 | CHF 164,40 | 46,92K |
| 2026-08-28 | CHF 166,20 | -%1,77 | CHF 169,00 | CHF 171,00 | CHF 166,20 | 31,03K |
| 2026-08-27 | CHF 169,20 | -%0,12 | CHF 171,80 | CHF 172,80 | CHF 168,60 | 35,90K |
| 2026-08-26 | CHF 169,40 | +%0,59 | CHF 168,80 | CHF 173,00 | CHF 168,40 | 24,09K |
| 2026-08-25 | CHF 168,40 | +%1,94 | CHF 166,60 | CHF 170,80 | CHF 166,60 | 21,81K |
| 2026-08-24 | CHF 165,20 | +%0,12 | CHF 163,40 | CHF 167,60 | CHF 163,00 | 21,65K |
| 2026-08-21 | CHF 165,00 | -%0,12 | CHF 165,00 | CHF 166,60 | CHF 163,60 | 29,89K |
| 2026-08-20 | CHF 165,20 | +%0,12 | CHF 165,40 | CHF 165,40 | CHF 161,20 | 49,03K |
| 2026-08-19 | CHF 165,00 | -%4,07 | CHF 172,60 | CHF 172,60 | CHF 164,40 | 55,10K |
| 2026-08-18 | CHF 172,00 | -%4,55 | CHF 177,20 | CHF 178,20 | CHF 172,00 | 32,39K |
| 2026-08-17 | CHF 180,20 | %0,00 | CHF 182,00 | CHF 183,20 | CHF 179,20 | 21,79K |
| 2026-08-14 | CHF 180,20 | -%1,31 | CHF 182,00 | CHF 182,20 | CHF 179,60 | 20,41K |
| 2026-08-13 | CHF 182,60 | +%3,05 | CHF 179,00 | CHF 185,40 | CHF 177,80 | 49,88K |
| 2026-08-12 | CHF 177,20 | +%2,67 | CHF 173,60 | CHF 180,00 | CHF 173,40 | 37,82K |
| 2026-08-11 | CHF 172,60 | +%0,47 | CHF 171,00 | CHF 174,00 | CHF 170,60 | 38,96K |
| 2026-08-10 | CHF 171,80 | -%1,49 | CHF 175,00 | CHF 177,00 | CHF 171,60 | 41,20K |
| 2026-08-07 | CHF 174,40 | -%1,25 | CHF 175,80 | CHF 177,20 | CHF 173,60 | 33,59K |
| 2026-08-06 | CHF 176,60 | +%1,38 | CHF 172,80 | CHF 176,60 | CHF 170,40 | 45,00K |
| 2026-08-05 | CHF 174,20 | -%1,02 | CHF 176,00 | CHF 178,80 | CHF 172,80 | 40,05K |
| 2026-08-04 | CHF 176,00 | +%4,14 | CHF 171,00 | CHF 176,00 | CHF 170,00 | 60,38K |
| 2026-08-03 | CHF 169,00 | +%3,94 | CHF 165,00 | CHF 171,40 | CHF 163,00 | 43,86K |
| 2026-07-31 | CHF 162,60 | +%3,44 | CHF 163,60 | CHF 168,40 | CHF 160,80 | 58,18K |
| 2026-07-30 | CHF 157,20 | +%6,65 | CHF 160,00 | CHF 161,80 | CHF 147,00 | 85,39K |
| 2026-07-29 | CHF 147,40 | -%4,41 | CHF 152,40 | CHF 153,60 | CHF 147,00 | 64,56K |
| 2026-07-28 | CHF 154,20 | -%1,41 | CHF 153,40 | CHF 154,60 | CHF 149,80 | 54,00K |
| 2026-07-27 | CHF 156,40 | -%3,34 | CHF 164,00 | CHF 164,00 | CHF 154,60 | 35,56K |
| 2026-07-24 | CHF 161,80 | -%0,12 | CHF 161,80 | CHF 165,00 | CHF 160,80 | 35,15K |
| 2026-07-23 | CHF 162,00 | -%1,46 | CHF 161,20 | CHF 164,60 | CHF 161,00 | 31,65K |
| 2026-07-22 | CHF 164,40 | -%1,67 | CHF 164,80 | CHF 165,20 | CHF 160,80 | 46,61K |
| 2026-07-21 | CHF 167,20 | +%5,69 | CHF 161,00 | CHF 167,20 | CHF 160,40 | 40,70K |
| 2026-07-20 | CHF 158,20 | -%0,63 | CHF 160,20 | CHF 161,20 | CHF 156,40 | 70,20K |
| 2026-07-17 | CHF 159,20 | -%5,01 | CHF 160,80 | CHF 161,60 | CHF 155,00 | 71,55K |
| 2026-07-16 | CHF 167,60 | +%0,24 | CHF 168,60 | CHF 168,60 | CHF 160,40 | 45,96K |
| 2026-07-15 | CHF 167,20 | -%1,53 | CHF 170,20 | CHF 172,20 | CHF 165,40 | 53,35K |
| 2026-07-14 | CHF 169,80 | +%1,07 | CHF 167,00 | CHF 172,40 | CHF 166,80 | 33,54K |
| 2026-07-13 | CHF 168,00 | -%1,98 | CHF 169,00 | CHF 170,00 | CHF 166,40 | 29,62K |
| 2026-07-10 | CHF 171,40 | +%3,25 | CHF 165,20 | CHF 171,80 | CHF 165,20 | 48,69K |
| 2026-07-09 | CHF 166,00 | +%4,14 | CHF 162,20 | CHF 169,60 | CHF 162,20 | 46,07K |
| 2026-07-08 | CHF 159,40 | -%1,73 | CHF 164,40 | CHF 164,40 | CHF 156,80 | 56,86K |
| 2026-07-07 | CHF 162,20 | -%7,84 | CHF 170,80 | CHF 170,80 | CHF 158,60 | 118,66K |
| 2026-07-06 | CHF 176,00 | -%1,90 | CHF 177,40 | CHF 178,60 | CHF 171,60 | 46,92K |
| 2026-07-03 | CHF 179,40 | +%3,82 | CHF 172,60 | CHF 179,60 | CHF 172,60 | 23,07K |
| 2026-07-02 | CHF 172,80 | -%3,36 | CHF 175,80 | CHF 178,20 | CHF 172,60 | 54,47K |
| 2026-07-01 | CHF 178,80 | -%1,87 | CHF 182,00 | CHF 186,40 | CHF 178,80 | 68,85K |
| 2026-06-30 | CHF 182,20 | +%4,35 | CHF 177,80 | CHF 182,80 | CHF 177,00 | 34,75K |
| 2026-06-29 | CHF 174,60 | +%1,16 | CHF 172,80 | CHF 174,60 | CHF 170,40 | 35,70K |
| 2026-06-26 | CHF 172,60 | -%1,93 | CHF 173,80 | CHF 174,60 | CHF 172,00 | 89,36K |
| 2026-06-25 | CHF 176,00 | %0,00 | CHF 179,00 | CHF 180,40 | CHF 171,00 | 66,81K |
| 2026-06-24 | CHF 176,00 | -%1,23 | CHF 181,20 | CHF 181,40 | CHF 174,20 | 52,95K |
| 2026-06-23 | CHF 178,20 | -%5,11 | CHF 182,20 | CHF 183,40 | CHF 175,40 | 81,42K |
| 2026-06-22 | CHF 187,80 | +%8,06 | CHF 176,80 | CHF 189,00 | CHF 176,80 | 86,22K |
| 2026-06-19 | CHF 173,80 | %0,00 | CHF 173,00 | CHF 176,40 | CHF 172,80 | 153,83K |
| 2026-06-18 | CHF 173,80 | +%1,52 | CHF 171,00 | CHF 175,40 | CHF 169,20 | 61,89K |
| 2026-06-17 | CHF 171,20 | +%1,66 | CHF 165,60 | CHF 171,20 | CHF 165,60 | 68,93K |
| 2026-06-16 | CHF 168,40 | -%2,88 | CHF 174,60 | CHF 176,60 | CHF 168,40 | 69,85K |
| 2026-06-15 | CHF 173,40 | +%1,52 | CHF 174,00 | CHF 178,00 | CHF 173,40 | 81,52K |
| 2026-06-12 | CHF 170,80 | +%2,89 | CHF 168,00 | CHF 170,80 | CHF 167,00 | 61,13K |
| 2026-06-11 | CHF 166,00 | -%0,36 | CHF 168,00 | CHF 169,40 | CHF 164,20 | 63,98K |
| 2026-06-10 | CHF 166,60 | +%4,00 | CHF 163,00 | CHF 168,40 | CHF 162,20 | 110,59K |
| 2026-06-09 | CHF 160,20 | -%1,23 | CHF 164,00 | CHF 164,60 | CHF 160,20 | 50,17K |
| 2026-06-08 | CHF 162,20 | -%0,25 | CHF 156,80 | CHF 162,80 | CHF 154,00 | 76,21K |
| 2026-06-05 | CHF 162,60 | -%3,10 | CHF 167,80 | CHF 169,60 | CHF 162,60 | 94,63K |
| 2026-06-04 | CHF 167,80 | -%3,89 | CHF 173,60 | CHF 173,60 | CHF 166,80 | 60,00K |
| 2026-06-03 | CHF 174,60 | +%3,44 | CHF 169,00 | CHF 174,60 | CHF 167,20 | 81,16K |
| 2026-06-02 | CHF 168,80 | +%5,90 | CHF 160,80 | CHF 168,80 | CHF 160,60 | 78,84K |
| 2026-06-01 | CHF 159,40 | -%2,21 | CHF 163,00 | CHF 164,00 | CHF 158,80 | 51,88K |
| 2026-05-29 | CHF 163,00 | +%1,37 | CHF 160,60 | CHF 163,80 | CHF 160,20 | 55,28K |