MCH Group AG MCHN
SIX · İsviçre · Ticari Hizmetler
CHF 6,84+0,06 (+%0,88)
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 6,78 | %0,00 | CHF 6,78 | CHF 6,78 | CHF 6,78 | 607 |
| 2026-10-01 | CHF 6,78 | -%0,29 | CHF 6,84 | CHF 6,90 | CHF 6,78 | 2,52K |
| 2026-09-30 | CHF 6,80 | -%0,29 | CHF 6,86 | CHF 6,96 | CHF 6,80 | 4,55K |
| 2026-09-29 | CHF 6,82 | -%1,45 | CHF 6,92 | CHF 6,96 | CHF 6,82 | 6,30K |
| 2026-09-28 | CHF 6,92 | +%3,59 | CHF 6,72 | CHF 6,92 | CHF 6,68 | 3,91K |
| 2026-09-25 | CHF 6,68 | +%2,14 | CHF 6,50 | CHF 6,68 | CHF 6,50 | 1,59K |
| 2026-09-24 | CHF 6,54 | -%0,61 | CHF 6,58 | CHF 6,58 | CHF 6,50 | 4,63K |
| 2026-09-23 | CHF 6,58 | -%1,50 | CHF 6,68 | CHF 6,68 | CHF 6,54 | 6,33K |
| 2026-09-22 | CHF 6,68 | %0,00 | CHF 6,64 | CHF 6,68 | CHF 6,64 | 474 |
| 2026-09-21 | CHF 6,68 | +%1,52 | CHF 6,60 | CHF 6,68 | CHF 6,60 | 20,39K |
| 2026-09-18 | CHF 6,58 | +%1,54 | CHF 6,48 | CHF 6,58 | CHF 6,28 | 10,31K |
| 2026-09-17 | CHF 6,48 | +%4,18 | CHF 6,34 | CHF 6,48 | CHF 6,34 | 8,62K |
| 2026-09-16 | CHF 6,22 | %0,00 | CHF 6,18 | CHF 6,22 | CHF 6,18 | 642 |
| 2026-09-15 | CHF 6,22 | +%2,30 | CHF 6,12 | CHF 6,22 | CHF 6,08 | 10,52K |
| 2026-09-14 | CHF 6,08 | -%1,62 | CHF 6,18 | CHF 6,22 | CHF 6,08 | 2,04K |
| 2026-09-11 | CHF 6,18 | -%0,64 | CHF 6,18 | CHF 6,18 | CHF 6,18 | 669 |
| 2026-09-10 | CHF 6,22 | %0,00 | CHF 6,18 | CHF 6,22 | CHF 6,18 | 175 |
| 2026-09-09 | CHF 6,22 | %0,00 | CHF 6,22 | CHF 6,22 | CHF 6,08 | 20,46K |
| 2026-09-08 | CHF 6,22 | +%0,32 | CHF 6,16 | CHF 6,22 | CHF 6,10 | 10,92K |
| 2026-09-07 | CHF 6,20 | -%1,59 | CHF 6,30 | CHF 6,30 | CHF 6,20 | 2,42K |
| 2026-09-04 | CHF 6,30 | +%0,32 | CHF 6,30 | CHF 6,30 | CHF 6,30 | 91 |
| 2026-09-03 | CHF 6,28 | -%0,32 | CHF 6,18 | CHF 6,28 | CHF 6,18 | 5,78K |
| 2026-09-02 | CHF 6,30 | -%1,25 | CHF 6,34 | CHF 6,34 | CHF 6,24 | 1,34K |
| 2026-09-01 | CHF 6,38 | +%0,63 | CHF 6,30 | CHF 6,38 | CHF 6,30 | 104 |
| 2026-08-31 | CHF 6,34 | +%1,60 | CHF 6,28 | CHF 6,34 | CHF 6,24 | 4,98K |
| 2026-08-28 | CHF 6,24 | +%0,65 | CHF 6,20 | CHF 6,24 | CHF 6,20 | 1,70K |
| 2026-08-27 | CHF 6,20 | %0,00 | CHF 6,20 | CHF 6,20 | CHF 6,10 | 4,75K |
| 2026-08-26 | CHF 6,20 | +%0,32 | CHF 6,20 | CHF 6,20 | CHF 6,20 | 476 |
| 2026-08-25 | CHF 6,18 | %0,00 | CHF 6,20 | CHF 6,20 | CHF 6,16 | 3,00K |
| 2026-08-24 | CHF 6,18 | +%0,65 | CHF 6,10 | CHF 6,20 | CHF 6,10 | 16,63K |
| 2026-08-21 | CHF 6,14 | +%0,66 | CHF 6,10 | CHF 6,14 | CHF 6,04 | 10,62K |
| 2026-08-20 | CHF 6,10 | +%0,66 | CHF 6,02 | CHF 6,10 | CHF 5,98 | 8,23K |
| 2026-08-19 | CHF 6,06 | +%1,68 | CHF 5,90 | CHF 6,06 | CHF 5,80 | 14,85K |
| 2026-08-18 | CHF 5,96 | -%0,33 | CHF 5,96 | CHF 6,00 | CHF 5,92 | 20,76K |
| 2026-08-17 | CHF 5,98 | -%0,99 | CHF 6,00 | CHF 6,06 | CHF 5,94 | 3,21K |
| 2026-08-14 | CHF 6,04 | -%0,66 | CHF 6,08 | CHF 6,08 | CHF 6,04 | 142 |
| 2026-08-13 | CHF 6,08 | +%1,00 | CHF 6,02 | CHF 6,08 | CHF 5,98 | 3,14K |
| 2026-08-12 | CHF 6,02 | -%0,33 | CHF 6,04 | CHF 6,04 | CHF 6,00 | 214 |
| 2026-08-11 | CHF 6,04 | -%0,33 | CHF 6,10 | CHF 6,10 | CHF 6,02 | 258 |
| 2026-08-10 | CHF 6,06 | -%0,98 | CHF 6,08 | CHF 6,08 | CHF 6,04 | 591 |
| 2026-08-07 | CHF 6,12 | -%0,33 | CHF 6,14 | CHF 6,14 | CHF 6,00 | 1,43K |
| 2026-08-06 | CHF 6,14 | +%0,33 | CHF 6,14 | CHF 6,14 | CHF 6,08 | 2,09K |
| 2026-08-05 | CHF 6,12 | %0,00 | CHF 6,08 | CHF 6,14 | CHF 6,06 | 5,75K |
| 2026-08-04 | CHF 6,12 | %0,00 | CHF 6,12 | CHF 6,12 | CHF 6,08 | 433 |
| 2026-08-03 | CHF 6,12 | %0,00 | CHF 6,08 | CHF 6,12 | CHF 6,08 | 1,58K |
| 2026-07-31 | CHF 6,12 | +%0,99 | CHF 6,06 | CHF 6,12 | CHF 6,02 | 2,18K |
| 2026-07-30 | CHF 6,06 | -%0,98 | CHF 6,08 | CHF 6,12 | CHF 6,04 | 7,68K |
| 2026-07-29 | CHF 6,12 | +%0,33 | CHF 6,14 | CHF 6,14 | CHF 6,06 | 1,18K |
| 2026-07-28 | CHF 6,10 | +%0,33 | CHF 6,10 | CHF 6,14 | CHF 6,08 | 8,96K |
| 2026-07-27 | CHF 6,08 | %0,00 | CHF 6,08 | CHF 6,14 | CHF 6,08 | 2,51K |
| 2026-07-24 | CHF 6,08 | -%0,33 | CHF 6,10 | CHF 6,14 | CHF 6,08 | 3,38K |
| 2026-07-23 | CHF 6,10 | +%0,66 | CHF 6,10 | CHF 6,10 | CHF 6,06 | 3,20K |
| 2026-07-22 | CHF 6,06 | +%0,33 | CHF 6,08 | CHF 6,12 | CHF 6,00 | 30,49K |
| 2026-07-21 | CHF 6,04 | %0,00 | CHF 6,08 | CHF 6,08 | CHF 6,04 | 521 |
| 2026-07-20 | CHF 6,04 | -%0,66 | CHF 6,08 | CHF 6,10 | CHF 6,04 | 4,68K |
| 2026-07-17 | CHF 6,08 | -%0,98 | CHF 6,14 | CHF 6,14 | CHF 6,06 | 7,09K |
| 2026-07-16 | CHF 6,14 | +%1,66 | CHF 6,00 | CHF 6,14 | CHF 5,96 | 12,33K |
| 2026-07-15 | CHF 6,04 | -%1,31 | CHF 6,08 | CHF 6,10 | CHF 6,00 | 1,09K |
| 2026-07-14 | CHF 6,12 | -%0,33 | CHF 6,12 | CHF 6,12 | CHF 6,00 | 4,76K |
| 2026-07-13 | CHF 6,14 | %0,00 | CHF 6,06 | CHF 6,14 | CHF 6,06 | 3,47K |
| 2026-07-10 | CHF 6,14 | +%0,33 | CHF 6,12 | CHF 6,14 | CHF 6,08 | 1,25K |
| 2026-07-09 | CHF 6,12 | -%1,29 | CHF 6,20 | CHF 6,20 | CHF 6,12 | 3,62K |
| 2026-07-08 | CHF 6,20 | +%0,98 | CHF 6,10 | CHF 6,26 | CHF 6,00 | 12,02K |
| 2026-07-07 | CHF 6,14 | +%1,32 | CHF 6,02 | CHF 6,20 | CHF 5,90 | 12,86K |
| 2026-07-06 | CHF 6,06 | +%0,66 | CHF 6,02 | CHF 6,06 | CHF 5,90 | 4,27K |
| 2026-07-03 | CHF 6,02 | +%0,33 | CHF 6,00 | CHF 6,02 | CHF 5,86 | 15,40K |
| 2026-07-02 | CHF 6,00 | -%0,33 | CHF 6,02 | CHF 6,02 | CHF 5,86 | 11,94K |
| 2026-07-01 | CHF 6,02 | +%0,67 | CHF 5,98 | CHF 6,04 | CHF 5,98 | 5,77K |
| 2026-06-30 | CHF 5,98 | -%0,66 | CHF 5,98 | CHF 5,98 | CHF 5,86 | 9,15K |
| 2026-06-29 | CHF 6,02 | -%0,66 | CHF 6,04 | CHF 6,04 | CHF 6,02 | 989 |
| 2026-06-26 | CHF 6,06 | +%3,41 | CHF 5,88 | CHF 6,06 | CHF 5,88 | 9,08K |
| 2026-06-25 | CHF 5,86 | -%2,33 | CHF 5,94 | CHF 6,04 | CHF 5,80 | 77,17K |
| 2026-06-24 | CHF 6,00 | +%4,17 | CHF 5,74 | CHF 6,12 | CHF 5,62 | 48,82K |
| 2026-06-23 | CHF 5,76 | +%2,49 | CHF 5,66 | CHF 5,84 | CHF 5,60 | 25,61K |
| 2026-06-22 | CHF 5,62 | +%0,36 | CHF 5,66 | CHF 5,72 | CHF 5,54 | 20,68K |
| 2026-06-19 | CHF 5,60 | +%10,24 | CHF 5,14 | CHF 6,00 | CHF 5,14 | 25,70K |
| 2026-06-18 | CHF 5,08 | +%3,89 | CHF 4,97 | CHF 5,12 | CHF 4,95 | 30,13K |
| 2026-06-17 | CHF 4,89 | +%1,66 | CHF 4,83 | CHF 4,96 | CHF 4,83 | 7,19K |
| 2026-06-16 | CHF 4,81 | -%2,04 | CHF 4,90 | CHF 4,90 | CHF 4,81 | 3,14K |
| 2026-06-15 | CHF 4,91 | -%1,21 | CHF 4,97 | CHF 4,97 | CHF 4,89 | 5,57K |
| 2026-06-12 | CHF 4,97 | +%2,47 | CHF 4,85 | CHF 4,97 | CHF 4,70 | 17,45K |
| 2026-06-11 | CHF 4,85 | +%3,19 | CHF 4,70 | CHF 4,89 | CHF 4,70 | 47,28K |
| 2026-06-10 | CHF 4,70 | +%2,17 | CHF 4,60 | CHF 4,70 | CHF 4,52 | 15,60K |
| 2026-06-09 | CHF 4,60 | +%1,10 | CHF 4,57 | CHF 4,60 | CHF 4,57 | 1,28K |
| 2026-06-08 | CHF 4,55 | -%0,87 | CHF 4,57 | CHF 4,57 | CHF 4,55 | 1,04K |
| 2026-06-05 | CHF 4,59 | -%1,29 | CHF 4,63 | CHF 4,63 | CHF 4,57 | 8,42K |
| 2026-06-04 | CHF 4,65 | +%4,26 | CHF 4,48 | CHF 4,80 | CHF 4,48 | 19,80K |
| 2026-06-03 | CHF 4,46 | -%1,55 | CHF 4,55 | CHF 4,55 | CHF 4,46 | 2,42K |
| 2026-06-02 | CHF 4,53 | +%2,95 | CHF 4,40 | CHF 4,55 | CHF 4,40 | 10,15K |
| 2026-06-01 | CHF 4,40 | -%0,23 | CHF 4,43 | CHF 4,43 | CHF 4,40 | 31 |