Kudelski SA KUD
SIX · İsviçre · Teknoloji Hizmetleri
CHF 1,270,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 1,27 | -%1,55 | CHF 1,27 | CHF 1,27 | CHF 1,27 | 100 |
| 2026-09-30 | CHF 1,29 | -%0,77 | CHF 1,25 | CHF 1,29 | CHF 1,25 | 6,82K |
| 2026-09-29 | CHF 1,30 | %0,00 | CHF 1,31 | CHF 1,31 | CHF 1,27 | 6,14K |
| 2026-09-28 | CHF 1,30 | +%0,78 | CHF 1,26 | CHF 1,30 | CHF 1,26 |
| 6,10K |
| 2026-09-25 | CHF 1,29 | +%3,20 | CHF 1,27 | CHF 1,30 | CHF 1,25 | 10,79K |
| 2026-09-24 | CHF 1,25 | %0,00 | CHF 1,25 | CHF 1,27 | CHF 1,25 | 9,81K |
| 2026-09-23 | CHF 1,25 | %0,00 | CHF 1,25 | CHF 1,30 | CHF 1,25 | 5,41K |
| 2026-09-22 | CHF 1,25 | -%3,85 | CHF 1,27 | CHF 1,27 | CHF 1,25 | 32,21K |
| 2026-09-21 | CHF 1,30 | -%0,38 | CHF 1,28 | CHF 1,30 | CHF 1,27 | 7,23K |
| 2026-09-18 | CHF 1,30 | +%1,95 | CHF 1,28 | CHF 1,30 | CHF 1,27 | 13,93K |
| 2026-09-17 | CHF 1,28 | -%3,03 | CHF 1,26 | CHF 1,30 | CHF 1,26 | 10,16K |
| 2026-09-16 | CHF 1,32 | -%0,75 | CHF 1,34 | CHF 1,34 | CHF 1,27 | 6,32K |
| 2026-09-15 | CHF 1,33 | +%4,72 | CHF 1,27 | CHF 1,33 | CHF 1,27 | 25,19K |
| 2026-09-14 | CHF 1,27 | -%5,22 | CHF 1,34 | CHF 1,34 | CHF 1,27 | 10,50K |
| 2026-09-11 | CHF 1,34 | +%5,93 | CHF 1,26 | CHF 1,34 | CHF 1,26 | 21,07K |
| 2026-09-10 | CHF 1,26 | -%2,69 | CHF 1,29 | CHF 1,30 | CHF 1,26 | 2,84K |
| 2026-09-09 | CHF 1,30 | -%2,99 | CHF 1,30 | CHF 1,30 | CHF 1,30 | 3,33K |
| 2026-09-08 | CHF 1,34 | +%3,08 | CHF 1,32 | CHF 1,34 | CHF 1,32 | 17,86K |
| 2026-09-07 | CHF 1,30 | -%2,26 | CHF 1,33 | CHF 1,34 | CHF 1,30 | 13,88K |
| 2026-09-04 | CHF 1,33 | %0,00 | CHF 1,33 | CHF 1,33 | CHF 1,31 | 15,64K |
| 2026-09-03 | CHF 1,33 | +%1,14 | CHF 1,28 | CHF 1,33 | CHF 1,28 | 10,98K |
| 2026-09-02 | CHF 1,32 | -%1,13 | CHF 1,28 | CHF 1,33 | CHF 1,28 | 22,32K |
| 2026-09-01 | CHF 1,33 | %0,00 | CHF 1,28 | CHF 1,33 | CHF 1,28 | 42,68K |
| 2026-08-31 | CHF 1,33 | -%0,75 | CHF 1,30 | CHF 1,33 | CHF 1,30 | 21,17K |
| 2026-08-28 | CHF 1,34 | +%0,75 | CHF 1,28 | CHF 1,34 | CHF 1,28 | 26,59K |
| 2026-08-27 | CHF 1,33 | +%1,14 | CHF 1,27 | CHF 1,33 | CHF 1,27 | 41,58K |
| 2026-08-26 | CHF 1,32 | -%1,13 | CHF 1,23 | CHF 1,33 | CHF 1,23 | 180,30K |
| 2026-08-25 | CHF 1,33 | +%1,14 | CHF 1,22 | CHF 1,33 | CHF 1,22 | 112,89K |
| 2026-08-24 | CHF 1,32 | +%4,78 | CHF 1,25 | CHF 1,32 | CHF 1,25 | 77,62K |
| 2026-08-21 | CHF 1,25 | -%1,18 | CHF 1,24 | CHF 1,27 | CHF 1,24 | 11,25K |
| 2026-08-20 | CHF 1,27 | +%1,20 | CHF 1,22 | CHF 1,27 | CHF 1,22 | 30,33K |
| 2026-08-19 | CHF 1,25 | %0,00 | CHF 1,22 | CHF 1,25 | CHF 1,22 | 27,15K |
| 2026-08-18 | CHF 1,25 | +%0,80 | CHF 1,22 | CHF 1,25 | CHF 1,22 | 3,67K |
| 2026-08-17 | CHF 1,25 | %0,00 | CHF 1,24 | CHF 1,25 | CHF 1,23 | 19,80K |
| 2026-08-14 | CHF 1,25 | +%1,22 | CHF 1,20 | CHF 1,25 | CHF 1,20 | 91,37K |
| 2026-08-13 | CHF 1,23 | +%2,50 | CHF 1,24 | CHF 1,24 | CHF 1,21 | 8,30K |
| 2026-08-12 | CHF 1,20 | -%0,83 | CHF 1,20 | CHF 1,24 | CHF 1,20 | 44,64K |
| 2026-08-11 | CHF 1,21 | -%2,81 | CHF 1,20 | CHF 1,21 | CHF 1,20 | 11,86K |
| 2026-08-10 | CHF 1,25 | +%3,32 | CHF 1,20 | CHF 1,25 | CHF 1,20 | 7,77K |
| 2026-08-07 | CHF 1,21 | -%1,23 | CHF 1,22 | CHF 1,23 | CHF 1,20 | 19,14K |
| 2026-08-06 | CHF 1,22 | +%2,52 | CHF 1,20 | CHF 1,22 | CHF 1,20 | 14,92K |
| 2026-08-05 | CHF 1,19 | -%2,46 | CHF 1,20 | CHF 1,22 | CHF 1,18 | 26,11K |
| 2026-08-04 | CHF 1,22 | %0,00 | CHF 1,20 | CHF 1,23 | CHF 1,20 | 48,80K |
| 2026-08-03 | CHF 1,22 | %0,00 | CHF 1,20 | CHF 1,22 | CHF 1,20 | 389 |
| 2026-07-31 | CHF 1,22 | +%1,24 | CHF 1,19 | CHF 1,22 | CHF 1,19 | 2,73K |
| 2026-07-30 | CHF 1,21 | -%1,23 | CHF 1,22 | CHF 1,22 | CHF 1,20 | 12,73K |
| 2026-07-29 | CHF 1,22 | %0,00 | CHF 1,18 | CHF 1,22 | CHF 1,18 | 13,09K |
| 2026-07-28 | CHF 1,22 | +%1,24 | CHF 1,20 | CHF 1,22 | CHF 1,18 | 6,62K |
| 2026-07-27 | CHF 1,21 | -%0,82 | CHF 1,22 | CHF 1,25 | CHF 1,19 | 25,51K |
| 2026-07-24 | CHF 1,22 | +%2,53 | CHF 1,18 | CHF 1,24 | CHF 1,18 | 11,30K |
| 2026-07-23 | CHF 1,18 | %0,00 | CHF 1,20 | CHF 1,20 | CHF 1,18 | 6,88K |
| 2026-07-22 | CHF 1,18 | %0,00 | CHF 1,18 | CHF 1,25 | CHF 1,18 | 20,23K |
| 2026-07-21 | CHF 1,18 | -%2,07 | CHF 1,21 | CHF 1,25 | CHF 1,18 | 20,88K |
| 2026-07-20 | CHF 1,21 | -%0,82 | CHF 1,22 | CHF 1,22 | CHF 1,21 | 8,08K |
| 2026-07-17 | CHF 1,22 | -%2,40 | CHF 1,22 | CHF 1,25 | CHF 1,22 | 964 |
| 2026-07-16 | CHF 1,25 | +%1,21 | CHF 1,22 | CHF 1,25 | CHF 1,22 | 798 |
| 2026-07-15 | CHF 1,24 | +%0,82 | CHF 1,23 | CHF 1,24 | CHF 1,22 | 23,84K |
| 2026-07-14 | CHF 1,23 | -%4,30 | CHF 1,25 | CHF 1,25 | CHF 1,23 | 7,44K |
| 2026-07-13 | CHF 1,28 | +%2,81 | CHF 1,22 | CHF 1,28 | CHF 1,22 | 628 |
| 2026-07-10 | CHF 1,25 | +%1,63 | CHF 1,23 | CHF 1,25 | CHF 1,22 | 10,68K |
| 2026-07-09 | CHF 1,23 | -%1,21 | CHF 1,24 | CHF 1,24 | CHF 1,23 | 17,38K |
| 2026-07-08 | CHF 1,24 | -%1,20 | CHF 1,23 | CHF 1,25 | CHF 1,23 | 455 |
| 2026-07-07 | CHF 1,25 | -%1,95 | CHF 1,24 | CHF 1,25 | CHF 1,24 | 571 |
| 2026-07-06 | CHF 1,28 | %0,00 | CHF 1,25 | CHF 1,28 | CHF 1,25 | 5,05K |
| 2026-07-03 | CHF 1,28 | +%1,99 | CHF 1,23 | CHF 1,29 | CHF 1,23 | 36,68K |
| 2026-07-02 | CHF 1,25 | -%1,18 | CHF 1,23 | CHF 1,27 | CHF 1,23 | 9,43K |
| 2026-07-01 | CHF 1,27 | -%0,78 | CHF 1,26 | CHF 1,28 | CHF 1,25 | 9,96K |
| 2026-06-30 | CHF 1,28 | -%0,78 | CHF 1,25 | CHF 1,28 | CHF 1,25 | 20,87K |
| 2026-06-29 | CHF 1,29 | +%2,79 | CHF 1,23 | CHF 1,29 | CHF 1,23 | 42,78K |
| 2026-06-26 | CHF 1,25 | -%1,57 | CHF 1,25 | CHF 1,25 | CHF 1,23 | 44,72K |
| 2026-06-25 | CHF 1,27 | +%2,82 | CHF 1,28 | CHF 1,28 | CHF 1,24 | 29,79K |
| 2026-06-24 | CHF 1,24 | -%3,12 | CHF 1,24 | CHF 1,24 | CHF 1,24 | 489 |
| 2026-06-23 | CHF 1,28 | %0,00 | CHF 1,28 | CHF 1,28 | CHF 1,23 | 431 |
| 2026-06-22 | CHF 1,28 | +%3,64 | CHF 1,24 | CHF 1,28 | CHF 1,24 | 14,98K |
| 2026-06-19 | CHF 1,24 | -%0,40 | CHF 1,26 | CHF 1,26 | CHF 1,24 | 26,92K |
| 2026-06-18 | CHF 1,24 | -%0,80 | CHF 1,25 | CHF 1,25 | CHF 1,24 | 1,24K |
| 2026-06-17 | CHF 1,25 | -%1,57 | CHF 1,24 | CHF 1,25 | CHF 1,24 | 20,55K |
| 2026-06-16 | CHF 1,27 | %0,00 | CHF 1,24 | CHF 1,27 | CHF 1,24 | 13,82K |
| 2026-06-15 | CHF 1,27 | +%0,79 | CHF 1,24 | CHF 1,29 | CHF 1,24 | 14,18K |
| 2026-06-12 | CHF 1,26 | -%0,79 | CHF 1,27 | CHF 1,28 | CHF 1,25 | 20,85K |
| 2026-06-11 | CHF 1,27 | -%0,78 | CHF 1,25 | CHF 1,27 | CHF 1,24 | 23,94K |
| 2026-06-10 | CHF 1,28 | +%3,64 | CHF 1,24 | CHF 1,33 | CHF 1,24 | 165,96K |
| 2026-06-09 | CHF 1,24 | +%3,35 | CHF 1,20 | CHF 1,24 | CHF 1,20 | 27,46K |
| 2026-06-08 | CHF 1,20 | -%2,05 | CHF 1,20 | CHF 1,20 | CHF 1,20 | 938 |
| 2026-06-05 | CHF 1,22 | +%1,67 | CHF 1,21 | CHF 1,22 | CHF 1,20 | 12,82K |
| 2026-06-04 | CHF 1,20 | +%0,42 | CHF 1,20 | CHF 1,20 | CHF 1,20 | 3,09K |
| 2026-06-03 | CHF 1,20 | -%2,05 | CHF 1,22 | CHF 1,22 | CHF 1,20 | 9,15K |
| 2026-06-02 | CHF 1,22 | +%1,67 | CHF 1,20 | CHF 1,22 | CHF 1,18 | 47,67K |
| 2026-06-01 | CHF 1,20 | +%1,27 | CHF 1,18 | CHF 1,21 | CHF 1,18 | 14,72K |
| 2026-05-29 | CHF 1,18 | -%2,07 | CHF 1,20 | CHF 1,22 | CHF 1,18 | 16,43K |