Medacta Group SA MOVE
SIX · İsviçre · Sağlık Teknolojisi
CHF 112,80-0,80 (-%0,70)
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 113,20 | -%0,88 | CHF 112,60 | CHF 113,20 | CHF 112,60 | 1,44K |
| 2026-09-30 | CHF 114,20 | -%1,04 | CHF 115,40 | CHF 117,20 | CHF 113,60 | 61,24K |
| 2026-09-29 | CHF 115,40 | +%0,35 | CHF 115,00 | CHF 117,20 | CHF 114,60 | 30,35K |
| 2026-09-28 | CHF 115,00 | +%0,88 | CHF 116,00 | CHF 118,00 | CHF 115,00 | 37,11K |
| 2026-09-25 | CHF 114,00 | +%1,24 | CHF 113,00 | CHF 114,60 | CHF 111,60 | 27,55K |
| 2026-09-24 | CHF 112,60 | -%1,23 | CHF 115,00 | CHF 115,00 | CHF 112,60 | 31,19K |
| 2026-09-23 | CHF 114,00 | %0,00 | CHF 113,60 | CHF 115,60 | CHF 113,40 | 45,53K |
| 2026-09-22 | CHF 114,00 | +%2,15 | CHF 112,00 | CHF 115,00 | CHF 111,60 | 31,99K |
| 2026-09-21 | CHF 111,60 | +%2,39 | CHF 109,40 | CHF 113,40 | CHF 109,00 | 49,49K |
| 2026-09-18 | CHF 109,00 | -%0,91 | CHF 109,00 | CHF 111,00 | CHF 107,80 | 55,08K |
| 2026-09-17 | CHF 110,00 | -%0,72 | CHF 110,00 | CHF 111,00 | CHF 108,60 | 41,30K |
| 2026-09-16 | CHF 110,80 | +%0,18 | CHF 109,80 | CHF 110,80 | CHF 107,40 | 54,93K |
| 2026-09-15 | CHF 110,60 | -%4,16 | CHF 114,20 | CHF 114,20 | CHF 110,00 | 50,67K |
| 2026-09-14 | CHF 115,40 | +%1,58 | CHF 115,00 | CHF 117,20 | CHF 115,00 | 38,28K |
| 2026-09-11 | CHF 113,60 | -%2,74 | CHF 116,80 | CHF 117,60 | CHF 113,60 | 37,91K |
| 2026-09-10 | CHF 116,80 | -%1,02 | CHF 118,60 | CHF 118,80 | CHF 115,80 | 45,05K |
| 2026-09-09 | CHF 118,00 | -%3,75 | CHF 120,40 | CHF 124,60 | CHF 116,40 | 56,87K |
| 2026-09-08 | CHF 122,60 | -%2,39 | CHF 125,40 | CHF 126,40 | CHF 122,60 | 23,20K |
| 2026-09-07 | CHF 125,60 | -%0,32 | CHF 125,20 | CHF 126,20 | CHF 123,40 | 11,14K |
| 2026-09-04 | CHF 126,00 | +%0,32 | CHF 133,00 | CHF 133,00 | CHF 125,40 | 18,03K |
| 2026-09-03 | CHF 125,60 | -%1,41 | CHF 128,40 | CHF 128,60 | CHF 123,60 | 45,95K |
| 2026-09-02 | CHF 127,40 | +%2,25 | CHF 124,20 | CHF 127,80 | CHF 123,80 | 23,41K |
| 2026-09-01 | CHF 124,60 | -%1,27 | CHF 126,40 | CHF 127,40 | CHF 123,80 | 40,09K |
| 2026-08-31 | CHF 126,20 | -%0,16 | CHF 126,40 | CHF 127,20 | CHF 125,60 | 28,25K |
| 2026-08-28 | CHF 126,40 | -%0,63 | CHF 126,80 | CHF 127,20 | CHF 125,40 | 17,66K |
| 2026-08-27 | CHF 127,20 | -%0,16 | CHF 127,20 | CHF 128,20 | CHF 126,00 | 29,77K |
| 2026-08-26 | CHF 127,40 | %0,00 | CHF 128,20 | CHF 128,60 | CHF 126,80 | 17,56K |
| 2026-08-25 | CHF 127,40 | -%1,09 | CHF 129,20 | CHF 129,20 | CHF 127,40 | 20,55K |
| 2026-08-24 | CHF 128,80 | -%0,16 | CHF 129,60 | CHF 130,20 | CHF 128,20 | 18,75K |
| 2026-08-21 | CHF 129,00 | +%0,31 | CHF 128,40 | CHF 129,00 | CHF 127,40 | 15,48K |
| 2026-08-20 | CHF 128,60 | -%1,08 | CHF 131,00 | CHF 131,20 | CHF 128,60 | 28,78K |
| 2026-08-19 | CHF 130,00 | -%1,66 | CHF 130,80 | CHF 132,80 | CHF 130,00 | 31,55K |
| 2026-08-18 | CHF 132,20 | +%1,38 | CHF 130,60 | CHF 133,00 | CHF 130,40 | 25,76K |
| 2026-08-17 | CHF 130,40 | -%1,81 | CHF 132,60 | CHF 132,60 | CHF 129,40 | 27,67K |
| 2026-08-14 | CHF 132,80 | +%1,07 | CHF 132,40 | CHF 134,80 | CHF 132,00 | 32,68K |
| 2026-08-13 | CHF 131,40 | +%0,15 | CHF 131,60 | CHF 132,80 | CHF 131,00 | 13,07K |
| 2026-08-12 | CHF 131,20 | -%1,65 | CHF 133,40 | CHF 133,40 | CHF 130,20 | 15,08K |
| 2026-08-11 | CHF 133,40 | +%1,52 | CHF 131,40 | CHF 136,00 | CHF 131,40 | 20,89K |
| 2026-08-10 | CHF 131,40 | -%0,90 | CHF 133,20 | CHF 133,20 | CHF 130,80 | 39,93K |
| 2026-08-07 | CHF 132,60 | +%1,38 | CHF 131,40 | CHF 135,80 | CHF 131,40 | 22,63K |
| 2026-08-06 | CHF 130,80 | -%0,61 | CHF 132,60 | CHF 133,20 | CHF 130,40 | 25,85K |
| 2026-08-05 | CHF 131,60 | -%1,05 | CHF 133,00 | CHF 133,80 | CHF 131,60 | 27,08K |
| 2026-08-04 | CHF 133,00 | +%0,61 | CHF 131,80 | CHF 134,40 | CHF 131,40 | 30,28K |
| 2026-08-03 | CHF 132,20 | +%0,15 | CHF 133,60 | CHF 135,00 | CHF 131,60 | 21,02K |
| 2026-07-31 | CHF 132,00 | -%2,51 | CHF 135,60 | CHF 137,00 | CHF 132,00 | 28,94K |
| 2026-07-30 | CHF 135,40 | -%1,74 | CHF 135,00 | CHF 139,40 | CHF 135,00 | 28,54K |
| 2026-07-29 | CHF 137,80 | +%1,17 | CHF 136,00 | CHF 138,00 | CHF 134,80 | 19,09K |
| 2026-07-28 | CHF 136,20 | +%2,56 | CHF 133,00 | CHF 136,40 | CHF 132,20 | 14,68K |
| 2026-07-27 | CHF 132,80 | +%2,00 | CHF 132,00 | CHF 133,20 | CHF 130,80 | 10,16K |
| 2026-07-24 | CHF 130,20 | +%0,77 | CHF 135,00 | CHF 135,00 | CHF 129,00 | 24,05K |
| 2026-07-23 | CHF 129,20 | -%0,77 | CHF 129,00 | CHF 130,80 | CHF 128,80 | 22,59K |
| 2026-07-22 | CHF 130,20 | -%0,31 | CHF 130,20 | CHF 131,60 | CHF 129,00 | 19,68K |
| 2026-07-21 | CHF 130,60 | -%1,51 | CHF 131,80 | CHF 131,80 | CHF 128,20 | 32,04K |
| 2026-07-20 | CHF 132,60 | -%4,05 | CHF 140,00 | CHF 140,00 | CHF 131,60 | 33,79K |
| 2026-07-17 | CHF 138,20 | -%1,14 | CHF 138,80 | CHF 140,00 | CHF 136,80 | 24,41K |
| 2026-07-16 | CHF 139,80 | +%1,30 | CHF 137,80 | CHF 140,60 | CHF 136,40 | 22,17K |
| 2026-07-15 | CHF 138,00 | +%0,29 | CHF 137,20 | CHF 138,80 | CHF 135,80 | 22,60K |
| 2026-07-14 | CHF 137,60 | -%2,13 | CHF 140,60 | CHF 140,60 | CHF 137,00 | 18,90K |
| 2026-07-13 | CHF 140,60 | +%0,43 | CHF 140,20 | CHF 141,40 | CHF 139,00 | 20,10K |
| 2026-07-10 | CHF 140,00 | +%2,34 | CHF 136,80 | CHF 141,00 | CHF 136,80 | 18,41K |
| 2026-07-09 | CHF 136,80 | +%1,18 | CHF 136,80 | CHF 137,80 | CHF 136,00 | 17,17K |
| 2026-07-08 | CHF 135,20 | -%2,59 | CHF 137,80 | CHF 137,80 | CHF 135,20 | 36,55K |
| 2026-07-07 | CHF 138,80 | -%1,98 | CHF 141,80 | CHF 143,20 | CHF 138,60 | 52,42K |
| 2026-07-06 | CHF 141,60 | +%3,81 | CHF 138,80 | CHF 143,00 | CHF 137,80 | 38,62K |
| 2026-07-03 | CHF 136,40 | +%1,04 | CHF 135,20 | CHF 137,00 | CHF 133,60 | 21,02K |
| 2026-07-02 | CHF 135,00 | +%1,05 | CHF 133,00 | CHF 135,00 | CHF 131,20 | 23,41K |
| 2026-07-01 | CHF 133,60 | -%1,76 | CHF 135,40 | CHF 135,80 | CHF 128,60 | 33,54K |
| 2026-06-30 | CHF 136,00 | -%0,44 | CHF 136,80 | CHF 138,40 | CHF 135,40 | 27,76K |
| 2026-06-29 | CHF 136,60 | +%0,74 | CHF 135,40 | CHF 136,60 | CHF 130,40 | 38,94K |
| 2026-06-26 | CHF 135,60 | -%1,17 | CHF 136,00 | CHF 137,60 | CHF 133,40 | 24,41K |
| 2026-06-25 | CHF 137,20 | +%0,15 | CHF 136,60 | CHF 137,60 | CHF 135,80 | 21,64K |
| 2026-06-24 | CHF 137,00 | +%3,01 | CHF 133,80 | CHF 137,00 | CHF 132,00 | 33,66K |
| 2026-06-23 | CHF 133,00 | -%0,30 | CHF 132,20 | CHF 134,00 | CHF 129,20 | 25,99K |
| 2026-06-22 | CHF 133,40 | -%0,30 | CHF 133,60 | CHF 134,00 | CHF 132,20 | 19,22K |
| 2026-06-19 | CHF 133,80 | +%0,90 | CHF 132,40 | CHF 135,00 | CHF 131,60 | 13,96K |
| 2026-06-18 | CHF 132,60 | -%1,49 | CHF 134,40 | CHF 134,40 | CHF 131,40 | 29,71K |
| 2026-06-17 | CHF 134,60 | +%0,30 | CHF 133,20 | CHF 135,60 | CHF 133,20 | 14,06K |
| 2026-06-16 | CHF 134,20 | +%0,30 | CHF 135,00 | CHF 135,00 | CHF 132,20 | 10,06K |
| 2026-06-15 | CHF 133,80 | -%0,45 | CHF 136,80 | CHF 138,80 | CHF 132,60 | 21,74K |
| 2026-06-12 | CHF 134,40 | -%0,44 | CHF 134,80 | CHF 137,80 | CHF 133,80 | 11,98K |
| 2026-06-11 | CHF 135,00 | -%1,75 | CHF 136,80 | CHF 137,80 | CHF 135,00 | 13,71K |
| 2026-06-10 | CHF 137,40 | %0,00 | CHF 138,00 | CHF 138,40 | CHF 135,80 | 8,58K |
| 2026-06-09 | CHF 137,40 | -%0,15 | CHF 136,80 | CHF 138,80 | CHF 136,20 | 14,25K |
| 2026-06-08 | CHF 137,60 | -%0,86 | CHF 137,00 | CHF 138,20 | CHF 135,40 | 11,20K |
| 2026-06-05 | CHF 138,80 | +%0,73 | CHF 138,00 | CHF 139,40 | CHF 138,00 | 12,10K |
| 2026-06-04 | CHF 137,80 | +%1,47 | CHF 134,60 | CHF 138,80 | CHF 134,20 | 15,64K |
| 2026-06-03 | CHF 135,80 | -%0,73 | CHF 138,00 | CHF 138,00 | CHF 134,60 | 8,80K |
| 2026-06-02 | CHF 136,80 | -%0,73 | CHF 139,20 | CHF 139,40 | CHF 133,40 | 16,49K |
| 2026-06-01 | CHF 137,80 | -%3,77 | CHF 144,80 | CHF 144,80 | CHF 136,60 | 14,21K |
| 2026-05-29 | CHF 143,20 | +%2,43 | CHF 140,40 | CHF 143,20 | CHF 139,80 | 48,24K |