Medartis Holding AG MED
SIX · İsviçre · Sağlık Teknolojisi
CHF 81,80-0,20 (-%0,24)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 84,00 | -%0,83 | CHF 85,40 | CHF 85,90 | CHF 83,00 | 4,37K |
| 2026-09-29 | CHF 84,70 | -%1,51 | CHF 86,30 | CHF 86,60 | CHF 84,60 | 6,42K |
| 2026-09-28 | CHF 86,00 | -%0,23 | CHF 84,70 | CHF 87,80 | CHF 84,70 | 14,12K |
| 2026-09-25 | CHF 86,20 | +%2,50 | CHF 87,00 | CHF 87,00 | CHF 83,70 | 45,92K |
| 2026-09-24 | CHF 84,10 | -%3,56 | CHF 86,00 | CHF 86,40 | CHF 83,80 | 9,40K |
| 2026-09-23 | CHF 87,20 | +%1,40 | CHF 86,30 | CHF 88,40 | CHF 86,10 | 14,99K |
| 2026-09-22 | CHF 86,00 | -%0,58 | CHF 85,60 | CHF 86,60 | CHF 85,20 | 8,39K |
| 2026-09-21 | CHF 86,50 | +%2,00 | CHF 88,00 | CHF 88,00 | CHF 84,00 | 7,22K |
| 2026-09-18 | CHF 84,80 | -%2,19 | CHF 87,00 | CHF 87,00 | CHF 84,00 | 43,67K |
| 2026-09-17 | CHF 86,70 | +%4,46 | CHF 85,80 | CHF 86,70 | CHF 82,80 | 10,60K |
| 2026-09-16 | CHF 83,00 | +%0,85 | CHF 84,70 | CHF 84,70 | CHF 81,50 | 8,32K |
| 2026-09-15 | CHF 82,30 | -%1,91 | CHF 82,60 | CHF 83,80 | CHF 81,60 | 12,49K |
| 2026-09-14 | CHF 83,90 | +%0,60 | CHF 82,50 | CHF 85,50 | CHF 82,50 | 4,74K |
| 2026-09-11 | CHF 83,40 | -%0,12 | CHF 83,00 | CHF 85,20 | CHF 82,80 | 9,77K |
| 2026-09-10 | CHF 83,50 | -%1,88 | CHF 83,40 | CHF 88,50 | CHF 83,30 | 7,53K |
| 2026-09-09 | CHF 85,10 | -%1,05 | CHF 86,00 | CHF 86,00 | CHF 84,00 | 5,98K |
| 2026-09-08 | CHF 86,00 | -%2,27 | CHF 87,00 | CHF 88,40 | CHF 86,00 | 5,97K |
| 2026-09-07 | CHF 88,00 | -%0,11 | CHF 88,50 | CHF 88,60 | CHF 86,80 | 5,74K |
| 2026-09-04 | CHF 88,10 | -%0,90 | CHF 88,00 | CHF 89,00 | CHF 86,40 | 10,99K |
| 2026-09-03 | CHF 88,90 | -%0,34 | CHF 88,50 | CHF 90,20 | CHF 87,30 | 9,47K |
| 2026-09-02 | CHF 89,20 | +%1,83 | CHF 93,90 | CHF 93,90 | CHF 87,30 | 8,98K |
| 2026-09-01 | CHF 87,60 | -%1,68 | CHF 89,90 | CHF 89,90 | CHF 86,90 | 7,55K |
| 2026-08-31 | CHF 89,10 | -%3,15 | CHF 94,00 | CHF 94,00 | CHF 88,20 | 3,52K |
| 2026-08-28 | CHF 92,00 | +%1,43 | CHF 90,00 | CHF 93,70 | CHF 90,00 | 8,93K |
| 2026-08-27 | CHF 90,70 | +%0,44 | CHF 92,70 | CHF 93,40 | CHF 90,30 | 14,40K |
| 2026-08-26 | CHF 90,30 | +%2,03 | CHF 92,60 | CHF 93,00 | CHF 90,30 | 11,07K |
| 2026-08-25 | CHF 88,50 | +%0,57 | CHF 90,00 | CHF 90,00 | CHF 88,50 | 2,60K |
| 2026-08-24 | CHF 88,00 | -%2,33 | CHF 88,00 | CHF 89,70 | CHF 87,50 | 11,45K |
| 2026-08-21 | CHF 90,10 | -%0,33 | CHF 90,00 | CHF 91,00 | CHF 86,90 | 8,84K |
| 2026-08-20 | CHF 90,40 | -%3,32 | CHF 93,00 | CHF 93,80 | CHF 90,40 | 10,11K |
| 2026-08-19 | CHF 93,50 | %0,00 | CHF 93,20 | CHF 97,40 | CHF 92,80 | 9,54K |
| 2026-08-18 | CHF 93,50 | +%6,37 | CHF 91,50 | CHF 95,00 | CHF 89,90 | 16,31K |
| 2026-08-17 | CHF 87,90 | +%1,74 | CHF 90,00 | CHF 90,00 | CHF 87,00 | 4,60K |
| 2026-08-14 | CHF 86,40 | -%0,58 | CHF 88,90 | CHF 88,90 | CHF 86,30 | 924 |
| 2026-08-13 | CHF 86,90 | %0,00 | CHF 88,00 | CHF 88,50 | CHF 86,80 | 1,53K |
| 2026-08-12 | CHF 86,90 | +%2,24 | CHF 84,50 | CHF 86,90 | CHF 83,70 | 8,55K |
| 2026-08-11 | CHF 85,00 | +%0,59 | CHF 84,30 | CHF 87,00 | CHF 83,10 | 6,81K |
| 2026-08-10 | CHF 84,50 | -%4,20 | CHF 88,00 | CHF 88,00 | CHF 83,90 | 3,82K |
| 2026-08-07 | CHF 88,20 | +%0,80 | CHF 87,10 | CHF 88,80 | CHF 87,10 | 1,33K |
| 2026-08-06 | CHF 87,50 | -%0,79 | CHF 88,00 | CHF 89,40 | CHF 87,50 | 1,60K |
| 2026-08-05 | CHF 88,20 | -%0,90 | CHF 89,80 | CHF 90,00 | CHF 87,10 | 3,14K |
| 2026-08-04 | CHF 89,00 | -%0,11 | CHF 88,70 | CHF 89,70 | CHF 88,30 | 1,23K |
| 2026-08-03 | CHF 89,10 | +%1,48 | CHF 88,90 | CHF 90,40 | CHF 87,90 | 2,88K |
| 2026-07-31 | CHF 87,80 | -%1,24 | CHF 89,20 | CHF 89,30 | CHF 87,40 | 3,22K |
| 2026-07-30 | CHF 88,90 | -%0,67 | CHF 88,60 | CHF 90,10 | CHF 88,20 | 3,48K |
| 2026-07-29 | CHF 89,50 | +%1,24 | CHF 88,40 | CHF 89,80 | CHF 82,20 | 4,66K |
| 2026-07-28 | CHF 88,40 | +%1,84 | CHF 85,00 | CHF 88,40 | CHF 85,00 | 1,21K |
| 2026-07-27 | CHF 86,80 | +%0,70 | CHF 86,90 | CHF 87,60 | CHF 86,80 | 1,20K |
| 2026-07-24 | CHF 86,20 | -%0,23 | CHF 86,10 | CHF 87,90 | CHF 85,50 | 1,77K |
| 2026-07-23 | CHF 86,40 | -%1,59 | CHF 89,50 | CHF 89,50 | CHF 86,30 | 2,45K |
| 2026-07-22 | CHF 87,80 | -%0,68 | CHF 88,00 | CHF 89,50 | CHF 87,00 | 3,30K |
| 2026-07-21 | CHF 88,40 | -%0,11 | CHF 89,60 | CHF 89,60 | CHF 87,30 | 6,47K |
| 2026-07-20 | CHF 88,50 | -%1,01 | CHF 91,90 | CHF 91,90 | CHF 88,50 | 5,35K |
| 2026-07-17 | CHF 89,40 | -%1,43 | CHF 91,00 | CHF 91,00 | CHF 88,50 | 2,53K |
| 2026-07-16 | CHF 90,70 | -%1,52 | CHF 93,00 | CHF 93,00 | CHF 90,50 | 2,66K |
| 2026-07-15 | CHF 92,10 | +%2,45 | CHF 90,10 | CHF 93,00 | CHF 89,70 | 2,27K |
| 2026-07-14 | CHF 89,90 | -%0,55 | CHF 89,00 | CHF 90,10 | CHF 89,00 | 4,98K |
| 2026-07-13 | CHF 90,40 | -%0,88 | CHF 90,80 | CHF 92,30 | CHF 89,00 | 4,09K |
| 2026-07-10 | CHF 91,20 | -%0,55 | CHF 92,90 | CHF 92,90 | CHF 90,50 | 4,59K |
| 2026-07-09 | CHF 91,70 | +%0,77 | CHF 90,00 | CHF 92,00 | CHF 89,90 | 3,24K |
| 2026-07-08 | CHF 91,00 | +%1,00 | CHF 90,90 | CHF 93,40 | CHF 90,10 | 6,99K |
| 2026-07-07 | CHF 90,10 | +%6,63 | CHF 90,00 | CHF 96,50 | CHF 90,00 | 20,33K |
| 2026-07-06 | CHF 84,50 | -%0,94 | CHF 85,50 | CHF 87,70 | CHF 84,50 | 3,95K |
| 2026-07-03 | CHF 85,30 | +%2,16 | CHF 83,50 | CHF 86,50 | CHF 82,90 | 8,38K |
| 2026-07-02 | CHF 83,50 | -%0,95 | CHF 85,00 | CHF 85,00 | CHF 83,20 | 3,59K |
| 2026-07-01 | CHF 84,30 | +%1,81 | CHF 82,50 | CHF 84,90 | CHF 82,40 | 4,42K |
| 2026-06-30 | CHF 82,80 | %0,00 | CHF 82,10 | CHF 83,50 | CHF 81,90 | 3,68K |
| 2026-06-29 | CHF 82,80 | +%2,99 | CHF 80,50 | CHF 82,80 | CHF 79,90 | 3,12K |
| 2026-06-26 | CHF 80,40 | +%4,28 | CHF 73,50 | CHF 80,40 | CHF 73,50 | 6,30K |
| 2026-06-25 | CHF 77,10 | +%7,08 | CHF 72,60 | CHF 77,90 | CHF 72,00 | 7,44K |
| 2026-06-24 | CHF 72,00 | -%0,55 | CHF 72,10 | CHF 72,80 | CHF 70,60 | 42,77K |
| 2026-06-23 | CHF 72,40 | -%1,50 | CHF 73,90 | CHF 73,90 | CHF 72,00 | 10,29K |
| 2026-06-22 | CHF 73,50 | -%0,81 | CHF 75,00 | CHF 77,90 | CHF 73,10 | 2,46K |
| 2026-06-19 | CHF 74,10 | +%2,49 | CHF 74,00 | CHF 75,00 | CHF 72,70 | 16,63K |
| 2026-06-18 | CHF 72,30 | -%1,77 | CHF 74,30 | CHF 74,30 | CHF 71,60 | 4,07K |
| 2026-06-17 | CHF 73,60 | -%2,26 | CHF 75,00 | CHF 75,30 | CHF 73,50 | 2,22K |
| 2026-06-16 | CHF 75,30 | -%1,57 | CHF 78,80 | CHF 78,80 | CHF 75,20 | 3,96K |
| 2026-06-15 | CHF 76,50 | +%1,73 | CHF 75,70 | CHF 78,50 | CHF 75,30 | 4,89K |
| 2026-06-12 | CHF 75,20 | -%0,40 | CHF 76,90 | CHF 78,80 | CHF 75,20 | 8,29K |
| 2026-06-11 | CHF 75,50 | +%1,89 | CHF 74,10 | CHF 76,80 | CHF 74,10 | 6,08K |
| 2026-06-10 | CHF 74,10 | +%0,14 | CHF 74,90 | CHF 75,60 | CHF 73,60 | 3,82K |
| 2026-06-09 | CHF 74,00 | -%0,13 | CHF 79,40 | CHF 79,40 | CHF 73,60 | 3,91K |
| 2026-06-08 | CHF 74,10 | -%1,33 | CHF 75,90 | CHF 75,90 | CHF 73,50 | 6,45K |
| 2026-06-05 | CHF 75,10 | %0,00 | CHF 75,20 | CHF 77,00 | CHF 75,00 | 7,30K |
| 2026-06-04 | CHF 75,10 | +%1,76 | CHF 73,90 | CHF 76,20 | CHF 73,80 | 45,85K |
| 2026-06-03 | CHF 73,80 | +%1,65 | CHF 71,50 | CHF 74,10 | CHF 71,50 | 2,11K |
| 2026-06-02 | CHF 72,60 | -%2,68 | CHF 75,80 | CHF 75,80 | CHF 71,80 | 9,40K |
| 2026-06-01 | CHF 74,60 | -%4,11 | CHF 76,10 | CHF 76,20 | CHF 72,70 | 9,15K |
| 2026-05-29 | CHF 77,80 | -%0,13 | CHF 81,00 | CHF 81,00 | CHF 76,90 | 2,67K |
| 2026-05-28 | CHF 77,90 | +%0,52 | CHF 81,00 | CHF 81,00 | CHF 76,80 | 3,00K |