medmix AG MEDX
SIX · İsviçre · Sağlık Teknolojisi
CHF 9,91+0,08 (+%0,81)
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 9,94 | +%1,12 | CHF 9,78 | CHF 9,94 | CHF 9,76 | 5,62K |
| 2026-10-01 | CHF 9,83 | -%2,87 | CHF 10,18 | CHF 10,18 | CHF 9,75 | 63,15K |
| 2026-09-30 | CHF 10,12 | +%1,40 | CHF 9,93 | CHF 10,22 | CHF 9,93 | 71,84K |
| 2026-09-29 | CHF 9,98 | +%0,40 | CHF 9,92 | CHF 10,08 | CHF 9,85 | 42,08K |
| 2026-09-28 | CHF 9,94 | -%1,97 | CHF 10,08 | CHF 10,22 | CHF 9,92 | 54,61K |
| 2026-09-25 | CHF 10,14 | +%3,15 | CHF 9,88 | CHF 10,48 | CHF 9,88 | 148,41K |
| 2026-09-24 | CHF 9,83 | -%0,51 | CHF 9,83 | CHF 9,94 | CHF 9,68 | 32,05K |
| 2026-09-23 | CHF 9,88 | +%0,82 | CHF 9,81 | CHF 9,96 | CHF 9,71 | 88,44K |
| 2026-09-22 | CHF 9,80 | +%3,05 | CHF 9,57 | CHF 9,80 | CHF 9,57 | 74,10K |
| 2026-09-21 | CHF 9,51 | +%5,55 | CHF 9,07 | CHF 9,55 | CHF 9,07 | 185,54K |
| 2026-09-18 | CHF 9,01 | +%0,22 | CHF 8,95 | CHF 9,01 | CHF 8,83 | 640,00K |
| 2026-09-17 | CHF 8,99 | +%3,69 | CHF 8,63 | CHF 9,08 | CHF 8,63 | 104,73K |
| 2026-09-16 | CHF 8,67 | +%0,35 | CHF 8,60 | CHF 8,73 | CHF 8,54 | 38,93K |
| 2026-09-15 | CHF 8,64 | -%0,69 | CHF 8,64 | CHF 8,67 | CHF 8,50 | 53,37K |
| 2026-09-14 | CHF 8,70 | +%0,12 | CHF 8,67 | CHF 8,73 | CHF 8,62 | 50,02K |
| 2026-09-11 | CHF 8,69 | -%1,25 | CHF 8,76 | CHF 8,82 | CHF 8,69 | 38,81K |
| 2026-09-10 | CHF 8,80 | +%1,03 | CHF 8,77 | CHF 9,04 | CHF 8,73 | 65,96K |
| 2026-09-09 | CHF 8,71 | -%3,22 | CHF 9,02 | CHF 9,02 | CHF 8,66 | 46,40K |
| 2026-09-08 | CHF 9,00 | +%0,56 | CHF 8,99 | CHF 9,02 | CHF 8,84 | 48,87K |
| 2026-09-07 | CHF 8,95 | -%0,22 | CHF 9,00 | CHF 9,00 | CHF 8,87 | 22,02K |
| 2026-09-04 | CHF 8,97 | -%0,22 | CHF 9,01 | CHF 9,16 | CHF 8,82 | 63,53K |
| 2026-09-03 | CHF 8,99 | +%0,67 | CHF 8,87 | CHF 8,99 | CHF 8,82 | 58,11K |
| 2026-09-02 | CHF 8,93 | -%0,89 | CHF 8,97 | CHF 9,00 | CHF 8,80 | 45,21K |
| 2026-09-01 | CHF 9,01 | -%0,11 | CHF 9,06 | CHF 9,20 | CHF 8,92 | 53,62K |
| 2026-08-31 | CHF 9,02 | +%1,01 | CHF 8,87 | CHF 9,02 | CHF 8,80 | 47,32K |
| 2026-08-28 | CHF 8,93 | +%1,25 | CHF 8,86 | CHF 8,95 | CHF 8,83 | 47,05K |
| 2026-08-27 | CHF 8,82 | -%1,01 | CHF 8,87 | CHF 8,87 | CHF 8,74 | 42,71K |
| 2026-08-26 | CHF 8,91 | +%3,36 | CHF 8,66 | CHF 9,01 | CHF 8,60 | 89,52K |
| 2026-08-25 | CHF 8,62 | -%0,46 | CHF 8,70 | CHF 8,71 | CHF 8,60 | 20,35K |
| 2026-08-24 | CHF 8,66 | -%0,57 | CHF 8,71 | CHF 8,71 | CHF 8,61 | 43,19K |
| 2026-08-21 | CHF 8,71 | -%1,80 | CHF 8,89 | CHF 8,89 | CHF 8,69 | 49,13K |
| 2026-08-20 | CHF 8,87 | -%1,33 | CHF 8,95 | CHF 8,95 | CHF 8,82 | 57,44K |
| 2026-08-19 | CHF 8,99 | -%0,66 | CHF 9,01 | CHF 9,06 | CHF 8,95 | 28,02K |
| 2026-08-18 | CHF 9,05 | %0,00 | CHF 8,99 | CHF 9,07 | CHF 8,94 | 37,83K |
| 2026-08-17 | CHF 9,05 | -%1,31 | CHF 9,24 | CHF 9,27 | CHF 9,00 | 63,49K |
| 2026-08-14 | CHF 9,17 | +%0,33 | CHF 9,18 | CHF 9,31 | CHF 9,15 | 53,49K |
| 2026-08-13 | CHF 9,14 | -%1,51 | CHF 9,28 | CHF 9,32 | CHF 9,11 | 61,13K |
| 2026-08-12 | CHF 9,28 | +%0,54 | CHF 9,26 | CHF 9,39 | CHF 9,14 | 92,36K |
| 2026-08-11 | CHF 9,23 | +%1,43 | CHF 9,14 | CHF 9,24 | CHF 9,03 | 99,54K |
| 2026-08-10 | CHF 9,10 | -%0,55 | CHF 9,11 | CHF 9,19 | CHF 9,01 | 37,87K |
| 2026-08-07 | CHF 9,15 | +%0,77 | CHF 9,06 | CHF 9,17 | CHF 9,06 | 31,49K |
| 2026-08-06 | CHF 9,08 | -%0,44 | CHF 9,12 | CHF 9,33 | CHF 9,06 | 61,78K |
| 2026-08-05 | CHF 9,12 | -%0,11 | CHF 9,12 | CHF 9,26 | CHF 9,12 | 49,39K |
| 2026-08-04 | CHF 9,13 | +%1,90 | CHF 8,97 | CHF 9,24 | CHF 8,97 | 92,97K |
| 2026-08-03 | CHF 8,96 | +%1,36 | CHF 8,84 | CHF 8,98 | CHF 8,81 | 64,31K |
| 2026-07-31 | CHF 8,84 | +%2,91 | CHF 8,63 | CHF 9,02 | CHF 8,63 | 200,89K |
| 2026-07-30 | CHF 8,59 | +%1,78 | CHF 8,40 | CHF 8,66 | CHF 8,40 | 164,48K |
| 2026-07-29 | CHF 8,44 | +%0,96 | CHF 8,34 | CHF 8,52 | CHF 8,27 | 125,52K |
| 2026-07-28 | CHF 8,36 | +%2,83 | CHF 8,11 | CHF 8,42 | CHF 8,11 | 133,39K |
| 2026-07-27 | CHF 8,13 | -%0,73 | CHF 8,22 | CHF 8,33 | CHF 8,03 | 153,25K |
| 2026-07-24 | CHF 8,19 | +%3,67 | CHF 7,91 | CHF 8,52 | CHF 7,90 | 296,10K |
| 2026-07-23 | CHF 7,90 | -%4,01 | CHF 8,05 | CHF 8,44 | CHF 7,61 | 507,26K |
| 2026-07-22 | CHF 8,23 | -%0,24 | CHF 8,25 | CHF 8,40 | CHF 8,17 | 64,23K |
| 2026-07-21 | CHF 8,25 | -%0,84 | CHF 8,32 | CHF 8,37 | CHF 8,14 | 100,09K |
| 2026-07-20 | CHF 8,32 | -%0,12 | CHF 8,37 | CHF 8,37 | CHF 8,24 | 40,75K |
| 2026-07-17 | CHF 8,33 | -%0,72 | CHF 8,41 | CHF 8,53 | CHF 8,31 | 218,60K |
| 2026-07-16 | CHF 8,39 | +%0,72 | CHF 8,33 | CHF 8,41 | CHF 8,24 | 84,87K |
| 2026-07-15 | CHF 8,33 | +%0,36 | CHF 8,34 | CHF 8,41 | CHF 8,19 | 115,30K |
| 2026-07-14 | CHF 8,30 | -%0,95 | CHF 8,40 | CHF 8,44 | CHF 8,23 | 57,92K |
| 2026-07-13 | CHF 8,38 | +%3,33 | CHF 8,07 | CHF 8,42 | CHF 8,03 | 128,56K |
| 2026-07-10 | CHF 8,11 | +%1,00 | CHF 8,02 | CHF 8,16 | CHF 8,00 | 67,41K |
| 2026-07-09 | CHF 8,03 | +%0,12 | CHF 8,06 | CHF 8,13 | CHF 8,02 | 93,11K |
| 2026-07-08 | CHF 8,02 | -%1,60 | CHF 8,11 | CHF 8,20 | CHF 8,00 | 97,34K |
| 2026-07-07 | CHF 8,15 | -%0,85 | CHF 8,13 | CHF 8,25 | CHF 8,01 | 78,86K |
| 2026-07-06 | CHF 8,22 | +%0,61 | CHF 8,23 | CHF 8,26 | CHF 8,15 | 81,83K |
| 2026-07-03 | CHF 8,17 | +%2,90 | CHF 7,94 | CHF 8,21 | CHF 7,94 | 114,29K |
| 2026-07-02 | CHF 7,94 | -%0,75 | CHF 8,01 | CHF 8,05 | CHF 7,91 | 53,09K |
| 2026-07-01 | CHF 8,00 | +%1,27 | CHF 7,90 | CHF 8,01 | CHF 7,85 | 50,09K |
| 2026-06-30 | CHF 7,90 | -%0,88 | CHF 7,95 | CHF 8,13 | CHF 7,90 | 106,70K |
| 2026-06-29 | CHF 7,97 | +%0,89 | CHF 7,94 | CHF 8,13 | CHF 7,91 | 131,12K |
| 2026-06-26 | CHF 7,90 | +%0,38 | CHF 7,90 | CHF 8,16 | CHF 7,72 | 146,03K |
| 2026-06-25 | CHF 7,87 | -%4,26 | CHF 8,29 | CHF 8,29 | CHF 7,86 | 266,69K |
| 2026-06-24 | CHF 8,22 | -%0,48 | CHF 8,40 | CHF 8,70 | CHF 8,20 | 218,39K |
| 2026-06-23 | CHF 8,26 | -%0,12 | CHF 8,21 | CHF 8,26 | CHF 8,11 | 48,05K |
| 2026-06-22 | CHF 8,27 | -%1,31 | CHF 8,35 | CHF 8,38 | CHF 8,18 | 93,13K |
| 2026-06-19 | CHF 8,38 | -%0,36 | CHF 8,40 | CHF 8,50 | CHF 8,35 | 36,02K |
| 2026-06-18 | CHF 8,41 | -%0,24 | CHF 8,43 | CHF 8,53 | CHF 8,34 | 38,23K |
| 2026-06-17 | CHF 8,43 | -%0,59 | CHF 8,43 | CHF 8,43 | CHF 8,27 | 65,51K |
| 2026-06-16 | CHF 8,48 | -%1,40 | CHF 8,57 | CHF 8,61 | CHF 8,43 | 53,84K |
| 2026-06-15 | CHF 8,60 | -%0,12 | CHF 8,61 | CHF 8,81 | CHF 8,56 | 42,66K |
| 2026-06-12 | CHF 8,61 | +%1,41 | CHF 8,46 | CHF 8,77 | CHF 8,46 | 50,25K |
| 2026-06-11 | CHF 8,49 | -%0,93 | CHF 8,54 | CHF 8,58 | CHF 8,43 | 30,84K |
| 2026-06-10 | CHF 8,57 | -%0,70 | CHF 8,66 | CHF 8,66 | CHF 8,52 | 41,03K |
| 2026-06-09 | CHF 8,63 | -%0,80 | CHF 8,65 | CHF 8,71 | CHF 8,59 | 39,32K |
| 2026-06-08 | CHF 8,70 | +%0,46 | CHF 8,68 | CHF 8,82 | CHF 8,58 | 39,39K |
| 2026-06-05 | CHF 8,66 | -%0,69 | CHF 8,75 | CHF 8,93 | CHF 8,65 | 68,19K |
| 2026-06-04 | CHF 8,72 | +%0,35 | CHF 8,75 | CHF 8,76 | CHF 8,65 | 59,84K |
| 2026-06-03 | CHF 8,69 | -%2,58 | CHF 8,86 | CHF 8,95 | CHF 8,62 | 72,55K |
| 2026-06-02 | CHF 8,92 | +%0,45 | CHF 8,91 | CHF 8,98 | CHF 8,83 | 41,75K |
| 2026-06-01 | CHF 8,88 | -%1,77 | CHF 9,07 | CHF 9,07 | CHF 8,73 | 88,79K |