Komax Holding AG KOMN
SIX · İsviçre · Üretici İmalatı
CHF 77,10-1,70 (-%2,16)
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 78,80 | -%0,88 | CHF 79,50 | CHF 80,30 | CHF 78,20 | 7,94K |
| 2026-09-29 | CHF 79,50 | +%2,71 | CHF 78,40 | CHF 82,50 | CHF 77,30 | 26,25K |
| 2026-09-28 | CHF 77,40 | +%2,25 | CHF 74,00 | CHF 78,40 | CHF 74,00 | 25,63K |
| 2026-09-25 | CHF 75,70 | +%2,16 | CHF 75,00 | CHF 76,10 | CHF 73,60 | 8,15K |
| 2026-09-24 | CHF 74,10 | -%2,50 | CHF 76,90 | CHF 76,90 | CHF 74,00 | 11,65K |
| 2026-09-23 | CHF 76,00 | -%0,13 | CHF 76,10 | CHF 78,00 | CHF 75,40 | 21,08K |
| 2026-09-22 | CHF 76,10 | +%5,99 | CHF 73,50 | CHF 76,10 | CHF 73,20 | 18,01K |
| 2026-09-21 | CHF 71,80 | -%0,97 | CHF 72,50 | CHF 73,50 | CHF 71,80 | 5,16K |
| 2026-09-18 | CHF 72,50 | -%1,49 | CHF 72,60 | CHF 74,40 | CHF 72,50 | 12,14K |
| 2026-09-17 | CHF 73,60 | +%3,08 | CHF 71,00 | CHF 73,60 | CHF 70,60 | 10,30K |
| 2026-09-16 | CHF 71,40 | +%1,56 | CHF 70,80 | CHF 71,40 | CHF 70,00 | 8,57K |
| 2026-09-15 | CHF 70,30 | %0,00 | CHF 70,80 | CHF 70,80 | CHF 68,30 | 15,99K |
| 2026-09-14 | CHF 70,30 | -%4,09 | CHF 73,10 | CHF 73,10 | CHF 69,30 | 17,34K |
| 2026-09-11 | CHF 73,30 | +%1,10 | CHF 72,50 | CHF 73,30 | CHF 72,20 | 8,37K |
| 2026-09-10 | CHF 72,50 | -%3,07 | CHF 75,50 | CHF 75,50 | CHF 72,50 | 10,77K |
| 2026-09-09 | CHF 74,80 | -%1,97 | CHF 75,10 | CHF 77,40 | CHF 74,80 | 6,33K |
| 2026-09-08 | CHF 76,30 | -%0,91 | CHF 76,60 | CHF 77,40 | CHF 75,10 | 10,12K |
| 2026-09-07 | CHF 77,00 | +%2,26 | CHF 74,40 | CHF 77,50 | CHF 74,40 | 10,03K |
| 2026-09-04 | CHF 75,30 | +%0,40 | CHF 75,00 | CHF 75,70 | CHF 73,50 | 8,92K |
| 2026-09-03 | CHF 75,00 | +%2,18 | CHF 73,50 | CHF 75,00 | CHF 72,60 | 14,02K |
| 2026-09-02 | CHF 73,40 | -%0,81 | CHF 74,00 | CHF 74,60 | CHF 73,10 | 10,66K |
| 2026-09-01 | CHF 74,00 | -%3,39 | CHF 76,50 | CHF 76,50 | CHF 73,40 | 10,00K |
| 2026-08-31 | CHF 76,60 | +%0,52 | CHF 76,00 | CHF 79,00 | CHF 76,00 | 11,03K |
| 2026-08-28 | CHF 76,20 | +%0,13 | CHF 76,00 | CHF 77,50 | CHF 75,50 | 9,12K |
| 2026-08-27 | CHF 76,10 | +%1,33 | CHF 74,90 | CHF 76,70 | CHF 74,90 | 9,31K |
| 2026-08-26 | CHF 75,10 | +%1,49 | CHF 75,00 | CHF 75,60 | CHF 74,10 | 10,19K |
| 2026-08-25 | CHF 74,00 | -%2,25 | CHF 76,20 | CHF 76,90 | CHF 73,00 | 20,16K |
| 2026-08-24 | CHF 75,70 | +%1,75 | CHF 74,90 | CHF 77,00 | CHF 73,70 | 14,32K |
| 2026-08-21 | CHF 74,40 | %0,00 | CHF 74,00 | CHF 74,90 | CHF 73,20 | 14,58K |
| 2026-08-20 | CHF 74,40 | -%0,67 | CHF 75,40 | CHF 76,80 | CHF 74,00 | 22,18K |
| 2026-08-19 | CHF 74,90 | -%3,35 | CHF 77,20 | CHF 77,50 | CHF 74,50 | 29,54K |
| 2026-08-18 | CHF 77,50 | -%5,26 | CHF 81,50 | CHF 81,70 | CHF 77,00 | 33,09K |
| 2026-08-17 | CHF 81,80 | +%3,94 | CHF 79,40 | CHF 83,50 | CHF 79,30 | 62,02K |
| 2026-08-14 | CHF 78,70 | +%6,93 | CHF 76,40 | CHF 81,60 | CHF 76,30 | 143,90K |
| 2026-08-13 | CHF 73,60 | +%21,45 | CHF 63,00 | CHF 74,80 | CHF 62,50 | 149,38K |
| 2026-08-12 | CHF 60,60 | +%3,24 | CHF 59,00 | CHF 61,00 | CHF 58,60 | 48,48K |
| 2026-08-11 | CHF 58,70 | +%1,38 | CHF 57,00 | CHF 59,00 | CHF 56,90 | 15,57K |
| 2026-08-10 | CHF 57,90 | -%1,03 | CHF 58,60 | CHF 59,20 | CHF 57,00 | 16,00K |
| 2026-08-07 | CHF 58,50 | -%2,34 | CHF 59,20 | CHF 59,70 | CHF 57,90 | 20,32K |
| 2026-08-06 | CHF 59,90 | +%5,27 | CHF 56,70 | CHF 59,90 | CHF 56,70 | 66,24K |
| 2026-08-05 | CHF 56,90 | -%0,87 | CHF 57,90 | CHF 59,20 | CHF 56,60 | 23,61K |
| 2026-08-04 | CHF 57,40 | +%5,71 | CHF 54,70 | CHF 57,70 | CHF 54,50 | 39,91K |
| 2026-08-03 | CHF 54,30 | +%4,02 | CHF 53,00 | CHF 54,80 | CHF 53,00 | 13,67K |
| 2026-07-31 | CHF 52,20 | +%1,16 | CHF 51,90 | CHF 53,00 | CHF 51,70 | 18,83K |
| 2026-07-30 | CHF 51,60 | -%0,39 | CHF 51,60 | CHF 52,30 | CHF 51,00 | 11,63K |
| 2026-07-29 | CHF 51,80 | +%1,97 | CHF 51,00 | CHF 53,20 | CHF 50,90 | 22,57K |
| 2026-07-28 | CHF 50,80 | +%5,50 | CHF 49,00 | CHF 50,80 | CHF 48,90 | 19,52K |
| 2026-07-27 | CHF 48,15 | +%2,88 | CHF 47,25 | CHF 49,00 | CHF 47,25 | 24,61K |
| 2026-07-24 | CHF 46,80 | +%1,74 | CHF 46,05 | CHF 47,50 | CHF 46,05 | 11,98K |
| 2026-07-23 | CHF 46,00 | -%0,86 | CHF 47,50 | CHF 47,50 | CHF 46,00 | 19,56K |
| 2026-07-22 | CHF 46,40 | +%0,87 | CHF 44,00 | CHF 47,40 | CHF 44,00 | 13,81K |
| 2026-07-21 | CHF 46,00 | +%2,56 | CHF 44,00 | CHF 46,00 | CHF 43,85 | 13,47K |
| 2026-07-20 | CHF 44,85 | -%3,13 | CHF 46,00 | CHF 46,25 | CHF 44,55 | 12,85K |
| 2026-07-17 | CHF 46,30 | -%1,70 | CHF 47,90 | CHF 47,90 | CHF 46,20 | 16,37K |
| 2026-07-16 | CHF 47,10 | +%0,86 | CHF 46,00 | CHF 47,40 | CHF 45,55 | 12,00K |
| 2026-07-15 | CHF 46,70 | +%2,08 | CHF 46,45 | CHF 47,00 | CHF 45,35 | 12,98K |
| 2026-07-14 | CHF 45,75 | +%0,44 | CHF 45,95 | CHF 46,45 | CHF 45,25 | 11,27K |
| 2026-07-13 | CHF 45,55 | +%2,13 | CHF 44,00 | CHF 45,95 | CHF 44,00 | 14,59K |
| 2026-07-10 | CHF 44,60 | -%0,22 | CHF 44,70 | CHF 45,10 | CHF 44,00 | 11,92K |
| 2026-07-09 | CHF 44,70 | +%1,94 | CHF 44,20 | CHF 44,85 | CHF 43,25 | 15,97K |
| 2026-07-08 | CHF 43,85 | -%4,15 | CHF 45,70 | CHF 45,70 | CHF 43,40 | 21,73K |
| 2026-07-07 | CHF 45,75 | -%2,14 | CHF 47,15 | CHF 47,15 | CHF 45,70 | 10,81K |
| 2026-07-06 | CHF 46,75 | -%1,58 | CHF 47,50 | CHF 47,65 | CHF 46,20 | 17,72K |
| 2026-07-03 | CHF 47,50 | +%1,93 | CHF 46,60 | CHF 47,95 | CHF 46,05 | 23,86K |
| 2026-07-02 | CHF 46,60 | +%2,53 | CHF 45,20 | CHF 47,00 | CHF 44,60 | 25,73K |
| 2026-07-01 | CHF 45,45 | +%6,07 | CHF 43,50 | CHF 45,65 | CHF 43,00 | 35,92K |
| 2026-06-30 | CHF 42,85 | +%3,13 | CHF 41,85 | CHF 43,30 | CHF 41,50 | 28,75K |
| 2026-06-29 | CHF 41,55 | +%0,73 | CHF 41,25 | CHF 41,85 | CHF 40,75 | 24,66K |
| 2026-06-26 | CHF 41,25 | -%1,08 | CHF 42,40 | CHF 42,50 | CHF 40,30 | 28,89K |
| 2026-06-25 | CHF 41,70 | +%0,12 | CHF 41,80 | CHF 43,00 | CHF 41,20 | 35,55K |
| 2026-06-24 | CHF 41,65 | -%2,46 | CHF 43,05 | CHF 43,85 | CHF 41,00 | 48,53K |
| 2026-06-23 | CHF 42,70 | -%14,77 | CHF 49,35 | CHF 49,35 | CHF 42,70 | 96,16K |
| 2026-06-22 | CHF 50,10 | -%0,79 | CHF 50,60 | CHF 50,70 | CHF 49,20 | 14,25K |
| 2026-06-19 | CHF 50,50 | -%0,20 | CHF 50,60 | CHF 51,50 | CHF 49,80 | 31,69K |
| 2026-06-18 | CHF 50,60 | -%4,35 | CHF 52,50 | CHF 52,50 | CHF 49,90 | 19,66K |
| 2026-06-17 | CHF 52,90 | -%4,68 | CHF 55,20 | CHF 55,80 | CHF 52,50 | 31,39K |
| 2026-06-16 | CHF 55,50 | +%1,09 | CHF 55,10 | CHF 55,70 | CHF 54,70 | 5,00K |
| 2026-06-15 | CHF 54,90 | +%1,48 | CHF 55,30 | CHF 58,30 | CHF 54,70 | 10,50K |
| 2026-06-12 | CHF 54,10 | +%2,66 | CHF 53,50 | CHF 55,50 | CHF 53,30 | 13,86K |
| 2026-06-11 | CHF 52,70 | +%0,96 | CHF 53,20 | CHF 53,90 | CHF 51,60 | 10,55K |
| 2026-06-10 | CHF 52,20 | -%2,43 | CHF 54,00 | CHF 54,00 | CHF 52,20 | 12,01K |
| 2026-06-09 | CHF 53,50 | +%0,38 | CHF 53,80 | CHF 54,00 | CHF 52,80 | 8,94K |
| 2026-06-08 | CHF 53,30 | -%1,11 | CHF 53,40 | CHF 53,80 | CHF 51,40 | 13,91K |
| 2026-06-05 | CHF 53,90 | -%1,82 | CHF 55,10 | CHF 55,40 | CHF 53,70 | 5,59K |
| 2026-06-04 | CHF 54,90 | -%2,14 | CHF 56,80 | CHF 56,80 | CHF 54,70 | 8,40K |
| 2026-06-03 | CHF 56,10 | -%0,88 | CHF 56,10 | CHF 56,80 | CHF 55,40 | 5,75K |
| 2026-06-02 | CHF 56,60 | +%1,07 | CHF 56,30 | CHF 58,00 | CHF 55,70 | 8,53K |
| 2026-06-01 | CHF 56,00 | -%1,41 | CHF 55,50 | CHF 58,70 | CHF 54,80 | 21,29K |
| 2026-05-29 | CHF 56,80 | +%0,35 | CHF 56,20 | CHF 59,00 | CHF 54,70 | 21,37K |
| 2026-05-28 | CHF 56,60 | -%0,53 | CHF 57,60 | CHF 57,80 | CHF 56,20 | 10,36K |