Mikron Holding AG MIKN
SIX · İsviçre · Üretici İmalatı
CHF 16,25+0,25 (+%1,56)
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 16,00 | +%0,95 | CHF 15,85 | CHF 16,10 | CHF 15,85 | 3,78K |
| 2026-09-29 | CHF 15,85 | -%0,94 | CHF 16,00 | CHF 16,10 | CHF 15,85 | 4,83K |
| 2026-09-28 | CHF 16,00 | -%0,93 | CHF 16,10 | CHF 16,10 | CHF 15,95 | 1,90K |
| 2026-09-25 | CHF 16,15 | +%0,31 | CHF 16,35 | CHF 16,35 | CHF 16,10 | 1,74K |
| 2026-09-24 | CHF 16,10 | -%1,23 | CHF 16,25 | CHF 16,25 | CHF 16,10 | 2,24K |
| 2026-09-23 | CHF 16,30 | -%0,31 | CHF 16,35 | CHF 16,35 | CHF 16,10 | 2,23K |
| 2026-09-22 | CHF 16,35 | +%1,24 | CHF 16,20 | CHF 16,35 | CHF 15,95 | 5,82K |
| 2026-09-21 | CHF 16,15 | +%0,94 | CHF 16,10 | CHF 16,30 | CHF 15,75 | 7,26K |
| 2026-09-18 | CHF 16,00 | +%1,59 | CHF 15,80 | CHF 16,00 | CHF 15,50 | 13,11K |
| 2026-09-17 | CHF 15,75 | -%1,25 | CHF 16,20 | CHF 16,20 | CHF 15,65 | 11,96K |
| 2026-09-16 | CHF 15,95 | -%0,93 | CHF 16,05 | CHF 16,05 | CHF 15,95 | 108 |
| 2026-09-15 | CHF 16,10 | +%1,58 | CHF 15,90 | CHF 16,10 | CHF 15,80 | 4,74K |
| 2026-09-14 | CHF 15,85 | -%3,35 | CHF 16,15 | CHF 16,30 | CHF 15,80 | 7,83K |
| 2026-09-11 | CHF 16,40 | +%0,61 | CHF 16,25 | CHF 16,40 | CHF 16,25 | 369 |
| 2026-09-10 | CHF 16,30 | +%1,24 | CHF 16,15 | CHF 16,40 | CHF 16,00 | 5,31K |
| 2026-09-09 | CHF 16,10 | -%2,13 | CHF 16,40 | CHF 16,40 | CHF 16,10 | 244 |
| 2026-09-08 | CHF 16,45 | +%2,17 | CHF 16,10 | CHF 16,45 | CHF 16,10 | 2,40K |
| 2026-09-07 | CHF 16,10 | -%0,62 | CHF 16,10 | CHF 16,15 | CHF 16,05 | 13,08K |
| 2026-09-04 | CHF 16,20 | -%2,41 | CHF 16,55 | CHF 16,55 | CHF 16,10 | 3,01K |
| 2026-09-03 | CHF 16,60 | +%0,61 | CHF 16,45 | CHF 16,60 | CHF 16,35 | 1,69K |
| 2026-09-02 | CHF 16,50 | -%0,30 | CHF 16,50 | CHF 16,60 | CHF 16,40 | 5,52K |
| 2026-09-01 | CHF 16,55 | +%0,30 | CHF 16,70 | CHF 16,70 | CHF 16,40 | 1,21K |
| 2026-08-31 | CHF 16,50 | +%1,85 | CHF 16,55 | CHF 16,55 | CHF 16,25 | 5,48K |
| 2026-08-28 | CHF 16,20 | %0,00 | CHF 16,20 | CHF 16,40 | CHF 16,10 | 6,64K |
| 2026-08-27 | CHF 16,20 | -%1,82 | CHF 16,40 | CHF 16,40 | CHF 16,10 | 2,63K |
| 2026-08-26 | CHF 16,50 | +%2,48 | CHF 16,10 | CHF 16,50 | CHF 16,10 | 1,30K |
| 2026-08-25 | CHF 16,10 | -%0,31 | CHF 16,20 | CHF 16,25 | CHF 16,10 | 414 |
| 2026-08-24 | CHF 16,15 | -%3,29 | CHF 16,60 | CHF 16,60 | CHF 16,00 | 2,46K |
| 2026-08-21 | CHF 16,70 | +%3,73 | CHF 16,15 | CHF 16,70 | CHF 16,15 | 2,50K |
| 2026-08-20 | CHF 16,10 | -%0,92 | CHF 16,25 | CHF 16,25 | CHF 16,00 | 10,66K |
| 2026-08-19 | CHF 16,25 | -%2,40 | CHF 16,60 | CHF 16,65 | CHF 16,20 | 5,94K |
| 2026-08-18 | CHF 16,65 | %0,00 | CHF 16,65 | CHF 16,70 | CHF 16,65 | 3,48K |
| 2026-08-17 | CHF 16,65 | -%2,06 | CHF 17,00 | CHF 17,00 | CHF 16,65 | 711 |
| 2026-08-14 | CHF 17,00 | +%2,10 | CHF 16,90 | CHF 17,00 | CHF 16,75 | 1,25K |
| 2026-08-13 | CHF 16,65 | %0,00 | CHF 16,75 | CHF 16,80 | CHF 16,65 | 908 |
| 2026-08-12 | CHF 16,65 | -%0,89 | CHF 16,85 | CHF 16,95 | CHF 16,65 | 2,97K |
| 2026-08-11 | CHF 16,80 | +%0,90 | CHF 16,70 | CHF 16,85 | CHF 16,65 | 1,23K |
| 2026-08-10 | CHF 16,65 | -%1,19 | CHF 17,05 | CHF 17,05 | CHF 16,65 | 10,22K |
| 2026-08-07 | CHF 16,85 | -%2,03 | CHF 17,25 | CHF 17,25 | CHF 16,85 | 1,47K |
| 2026-08-06 | CHF 17,20 | +%2,38 | CHF 16,80 | CHF 17,20 | CHF 16,80 | 2,41K |
| 2026-08-05 | CHF 16,80 | -%1,75 | CHF 17,20 | CHF 17,25 | CHF 16,80 | 2,37K |
| 2026-08-04 | CHF 17,10 | -%0,58 | CHF 17,15 | CHF 17,15 | CHF 16,90 | 1,27K |
| 2026-08-03 | CHF 17,20 | +%1,18 | CHF 16,95 | CHF 17,20 | CHF 16,95 | 3,31K |
| 2026-07-31 | CHF 17,00 | +%2,41 | CHF 16,60 | CHF 17,15 | CHF 16,60 | 3,61K |
| 2026-07-30 | CHF 16,60 | -%1,48 | CHF 16,80 | CHF 17,05 | CHF 16,55 | 11,95K |
| 2026-07-29 | CHF 16,85 | +%1,20 | CHF 16,55 | CHF 16,85 | CHF 16,50 | 850 |
| 2026-07-28 | CHF 16,65 | +%1,52 | CHF 16,35 | CHF 16,80 | CHF 16,30 | 8,50K |
| 2026-07-27 | CHF 16,40 | -%0,91 | CHF 16,70 | CHF 16,75 | CHF 16,40 | 16,57K |
| 2026-07-24 | CHF 16,55 | -%1,78 | CHF 16,80 | CHF 16,80 | CHF 16,20 | 7,21K |
| 2026-07-23 | CHF 16,85 | +%3,37 | CHF 16,25 | CHF 16,85 | CHF 16,25 | 2,03K |
| 2026-07-22 | CHF 16,30 | -%3,26 | CHF 16,75 | CHF 16,80 | CHF 16,30 | 2,19K |
| 2026-07-21 | CHF 16,85 | +%3,06 | CHF 16,40 | CHF 16,85 | CHF 16,20 | 2,37K |
| 2026-07-20 | CHF 16,35 | +%1,55 | CHF 16,10 | CHF 16,40 | CHF 16,00 | 6,45K |
| 2026-07-17 | CHF 16,10 | -%1,53 | CHF 15,95 | CHF 16,50 | CHF 15,75 | 13,91K |
| 2026-07-16 | CHF 16,35 | +%0,62 | CHF 16,25 | CHF 16,50 | CHF 16,25 | 5,97K |
| 2026-07-15 | CHF 16,25 | -%1,22 | CHF 16,40 | CHF 16,65 | CHF 16,20 | 5,52K |
| 2026-07-14 | CHF 16,45 | +%0,92 | CHF 16,50 | CHF 16,55 | CHF 16,45 | 1,42K |
| 2026-07-13 | CHF 16,30 | -%0,31 | CHF 16,25 | CHF 16,55 | CHF 16,25 | 2,53K |
| 2026-07-10 | CHF 16,35 | -%0,91 | CHF 16,85 | CHF 16,85 | CHF 16,35 | 4,01K |
| 2026-07-09 | CHF 16,50 | %0,00 | CHF 16,50 | CHF 16,55 | CHF 16,35 | 7,62K |
| 2026-07-08 | CHF 16,50 | -%0,60 | CHF 16,50 | CHF 16,75 | CHF 16,50 | 2,32K |
| 2026-07-07 | CHF 16,60 | -%1,19 | CHF 16,70 | CHF 16,75 | CHF 16,50 | 916 |
| 2026-07-06 | CHF 16,80 | +%0,90 | CHF 16,25 | CHF 16,85 | CHF 16,25 | 2,32K |
| 2026-07-03 | CHF 16,65 | -%0,60 | CHF 16,70 | CHF 16,70 | CHF 16,35 | 2,98K |
| 2026-07-02 | CHF 16,75 | +%4,36 | CHF 16,05 | CHF 16,75 | CHF 16,00 | 7,05K |
| 2026-07-01 | CHF 16,05 | -%1,23 | CHF 16,00 | CHF 16,20 | CHF 15,95 | 3,72K |
| 2026-06-30 | CHF 16,25 | -%0,31 | CHF 16,30 | CHF 16,30 | CHF 16,15 | 8,22K |
| 2026-06-29 | CHF 16,30 | -%0,91 | CHF 16,30 | CHF 16,45 | CHF 16,30 | 6,65K |
| 2026-06-26 | CHF 16,45 | -%1,50 | CHF 16,45 | CHF 16,75 | CHF 16,30 | 2,95K |
| 2026-06-25 | CHF 16,70 | +%2,77 | CHF 16,35 | CHF 16,85 | CHF 16,15 | 3,48K |
| 2026-06-24 | CHF 16,25 | +%0,31 | CHF 16,20 | CHF 16,40 | CHF 16,10 | 5,45K |
| 2026-06-23 | CHF 16,20 | -%2,11 | CHF 16,50 | CHF 16,50 | CHF 16,20 | 1,73K |
| 2026-06-22 | CHF 16,55 | -%2,36 | CHF 16,85 | CHF 16,85 | CHF 16,55 | 1,55K |
| 2026-06-19 | CHF 16,95 | +%4,63 | CHF 16,20 | CHF 17,15 | CHF 16,20 | 6,74K |
| 2026-06-18 | CHF 16,20 | -%2,99 | CHF 16,70 | CHF 16,70 | CHF 16,20 | 1,97K |
| 2026-06-17 | CHF 16,70 | -%0,60 | CHF 16,75 | CHF 16,75 | CHF 16,55 | 1,52K |
| 2026-06-16 | CHF 16,80 | -%1,18 | CHF 17,00 | CHF 17,00 | CHF 16,70 | 5,62K |
| 2026-06-15 | CHF 17,00 | %0,00 | CHF 17,00 | CHF 17,05 | CHF 16,90 | 4,79K |
| 2026-06-12 | CHF 17,00 | +%0,29 | CHF 17,10 | CHF 17,25 | CHF 17,00 | 2,47K |
| 2026-06-11 | CHF 16,95 | -%1,17 | CHF 17,25 | CHF 17,25 | CHF 16,95 | 2,82K |
| 2026-06-10 | CHF 17,15 | -%0,29 | CHF 17,25 | CHF 17,30 | CHF 17,15 | 4,82K |
| 2026-06-09 | CHF 17,20 | %0,00 | CHF 17,20 | CHF 17,25 | CHF 17,10 | 947 |
| 2026-06-08 | CHF 17,20 | +%1,78 | CHF 17,40 | CHF 17,50 | CHF 17,10 | 17,74K |
| 2026-06-05 | CHF 16,90 | -%2,03 | CHF 17,50 | CHF 17,50 | CHF 16,90 | 3,23K |
| 2026-06-04 | CHF 17,25 | +%0,58 | CHF 17,40 | CHF 17,45 | CHF 16,90 | 2,85K |
| 2026-06-03 | CHF 17,15 | -%0,87 | CHF 17,40 | CHF 17,40 | CHF 17,10 | 10,63K |
| 2026-06-02 | CHF 17,30 | +%1,17 | CHF 17,20 | CHF 17,50 | CHF 17,20 | 4,51K |
| 2026-06-01 | CHF 17,10 | -%0,58 | CHF 17,45 | CHF 17,50 | CHF 17,10 | 13,37K |
| 2026-05-29 | CHF 17,20 | %0,00 | CHF 17,20 | CHF 17,20 | CHF 16,95 | 5,84K |
| 2026-05-28 | CHF 17,20 | %0,00 | CHF 17,20 | CHF 17,20 | CHF 16,95 | 14,49K |