Meier Tobler Group AG MTG
SIX · İsviçre · Dağıtım Hizmetleri
CHF 34,50-0,10 (-%0,29)
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 34,50 | -%0,29 | CHF 34,60 | CHF 34,70 | CHF 34,50 | 110 |
| 2026-10-01 | CHF 34,60 | -%0,57 | CHF 34,65 | CHF 35,10 | CHF 34,40 | 4,43K |
| 2026-09-30 | CHF 34,80 | +%0,43 | CHF 34,85 | CHF 35,10 | CHF 34,65 | 7,81K |
| 2026-09-29 | CHF 34,65 | +%1,17 | CHF 34,45 | CHF 34,80 | CHF 34,35 | 5,14K |
| 2026-09-28 | CHF 34,25 | -%1,58 | CHF 34,95 | CHF 34,95 | CHF 34,25 | 2,83K |
| 2026-09-25 | CHF 34,80 | +%2,50 | CHF 34,15 | CHF 35,10 | CHF 34,00 | 5,70K |
| 2026-09-24 | CHF 33,95 | -%0,88 | CHF 34,40 | CHF 34,40 | CHF 33,90 | 3,12K |
| 2026-09-23 | CHF 34,25 | -%0,44 | CHF 34,50 | CHF 34,55 | CHF 34,20 | 2,67K |
| 2026-09-22 | CHF 34,40 | +%0,29 | CHF 34,50 | CHF 35,00 | CHF 34,30 | 4,93K |
| 2026-09-21 | CHF 34,30 | +%4,89 | CHF 33,20 | CHF 34,45 | CHF 33,20 | 10,04K |
| 2026-09-18 | CHF 32,70 | -%2,24 | CHF 33,30 | CHF 34,00 | CHF 32,45 | 62,39K |
| 2026-09-17 | CHF 33,45 | -%1,04 | CHF 33,80 | CHF 34,00 | CHF 33,20 | 11,22K |
| 2026-09-16 | CHF 33,80 | +%1,20 | CHF 33,60 | CHF 33,90 | CHF 33,25 | 4,19K |
| 2026-09-15 | CHF 33,40 | -%1,18 | CHF 33,65 | CHF 33,65 | CHF 33,30 | 2,06K |
| 2026-09-14 | CHF 33,80 | -%0,73 | CHF 34,00 | CHF 34,05 | CHF 33,60 | 3,93K |
| 2026-09-11 | CHF 34,05 | -%0,15 | CHF 34,25 | CHF 34,25 | CHF 33,90 | 4,76K |
| 2026-09-10 | CHF 34,10 | %0,00 | CHF 34,25 | CHF 35,15 | CHF 34,10 | 11,50K |
| 2026-09-09 | CHF 34,10 | -%1,73 | CHF 34,55 | CHF 34,70 | CHF 34,10 | 1,82K |
| 2026-09-08 | CHF 34,70 | +%2,06 | CHF 34,05 | CHF 34,70 | CHF 34,00 | 5,09K |
| 2026-09-07 | CHF 34,00 | -%0,87 | CHF 34,10 | CHF 34,45 | CHF 34,00 | 4,03K |
| 2026-09-04 | CHF 34,30 | +%0,73 | CHF 34,10 | CHF 34,50 | CHF 34,10 | 1,98K |
| 2026-09-03 | CHF 34,05 | -%0,29 | CHF 34,30 | CHF 34,40 | CHF 33,95 | 3,34K |
| 2026-09-02 | CHF 34,15 | +%0,59 | CHF 34,10 | CHF 34,50 | CHF 33,80 | 4,05K |
| 2026-09-01 | CHF 33,95 | -%1,31 | CHF 34,50 | CHF 34,60 | CHF 33,90 | 3,01K |
| 2026-08-31 | CHF 34,40 | +%0,44 | CHF 34,60 | CHF 35,00 | CHF 34,40 | 8,82K |
| 2026-08-28 | CHF 34,25 | -%0,72 | CHF 34,70 | CHF 34,70 | CHF 34,25 | 6,00K |
| 2026-08-27 | CHF 34,50 | +%2,37 | CHF 34,20 | CHF 35,10 | CHF 34,00 | 13,13K |
| 2026-08-26 | CHF 33,70 | +%0,75 | CHF 33,50 | CHF 34,15 | CHF 33,50 | 3,57K |
| 2026-08-25 | CHF 33,45 | -%0,74 | CHF 33,55 | CHF 34,00 | CHF 33,45 | 6,23K |
| 2026-08-24 | CHF 33,70 | -%0,30 | CHF 33,60 | CHF 33,70 | CHF 33,20 | 4,70K |
| 2026-08-21 | CHF 33,80 | +%2,11 | CHF 33,25 | CHF 33,85 | CHF 33,10 | 3,73K |
| 2026-08-20 | CHF 33,10 | -%0,60 | CHF 33,20 | CHF 33,45 | CHF 33,05 | 2,02K |
| 2026-08-19 | CHF 33,30 | -%0,60 | CHF 33,65 | CHF 33,65 | CHF 33,20 | 1,79K |
| 2026-08-18 | CHF 33,50 | -%0,15 | CHF 33,70 | CHF 33,75 | CHF 33,05 | 7,25K |
| 2026-08-17 | CHF 33,55 | %0,00 | CHF 33,40 | CHF 34,10 | CHF 33,40 | 3,37K |
| 2026-08-14 | CHF 33,55 | -%0,74 | CHF 34,00 | CHF 34,10 | CHF 33,45 | 3,63K |
| 2026-08-13 | CHF 33,80 | +%1,05 | CHF 33,65 | CHF 34,00 | CHF 33,60 | 1,52K |
| 2026-08-12 | CHF 33,45 | %0,00 | CHF 33,60 | CHF 34,00 | CHF 33,45 | 7,62K |
| 2026-08-11 | CHF 33,45 | -%0,15 | CHF 33,50 | CHF 33,85 | CHF 33,35 | 3,76K |
| 2026-08-10 | CHF 33,50 | -%2,33 | CHF 34,45 | CHF 34,45 | CHF 33,45 | 3,63K |
| 2026-08-07 | CHF 34,30 | +%1,18 | CHF 34,10 | CHF 34,35 | CHF 33,80 | 2,57K |
| 2026-08-06 | CHF 33,90 | +%1,35 | CHF 33,55 | CHF 34,35 | CHF 33,50 | 6,76K |
| 2026-08-05 | CHF 33,45 | -%1,47 | CHF 34,10 | CHF 34,20 | CHF 33,15 | 13,68K |
| 2026-08-04 | CHF 33,95 | +%0,89 | CHF 33,80 | CHF 34,25 | CHF 33,75 | 4,53K |
| 2026-08-03 | CHF 33,65 | -%0,44 | CHF 33,90 | CHF 34,35 | CHF 33,65 | 6,30K |
| 2026-07-31 | CHF 33,80 | -%0,44 | CHF 33,95 | CHF 34,35 | CHF 33,75 | 2,15K |
| 2026-07-30 | CHF 33,95 | %0,00 | CHF 34,10 | CHF 34,35 | CHF 33,95 | 3,04K |
| 2026-07-29 | CHF 33,95 | -%1,45 | CHF 34,55 | CHF 34,60 | CHF 33,90 | 4,20K |
| 2026-07-28 | CHF 34,45 | +%1,77 | CHF 33,90 | CHF 35,00 | CHF 33,50 | 16,26K |
| 2026-07-27 | CHF 33,85 | +%3,36 | CHF 32,95 | CHF 33,90 | CHF 32,80 | 8,20K |
| 2026-07-24 | CHF 32,75 | +%1,87 | CHF 32,35 | CHF 33,10 | CHF 32,35 | 5,46K |
| 2026-07-23 | CHF 32,15 | -%0,62 | CHF 32,75 | CHF 33,00 | CHF 32,15 | 17,04K |
| 2026-07-22 | CHF 32,35 | -%0,15 | CHF 32,40 | CHF 33,00 | CHF 32,35 | 7,32K |
| 2026-07-21 | CHF 32,40 | -%0,77 | CHF 32,50 | CHF 33,10 | CHF 32,35 | 5,88K |
| 2026-07-20 | CHF 32,65 | -%1,51 | CHF 33,30 | CHF 33,30 | CHF 32,45 | 5,65K |
| 2026-07-17 | CHF 33,15 | +%1,22 | CHF 32,60 | CHF 33,40 | CHF 32,35 | 4,48K |
| 2026-07-16 | CHF 32,75 | +%0,77 | CHF 32,70 | CHF 32,90 | CHF 32,55 | 8,70K |
| 2026-07-15 | CHF 32,50 | %0,00 | CHF 32,35 | CHF 32,90 | CHF 32,25 | 3,05K |
| 2026-07-14 | CHF 32,50 | +%1,40 | CHF 32,25 | CHF 32,90 | CHF 32,25 | 5,81K |
| 2026-07-13 | CHF 32,05 | -%0,47 | CHF 32,40 | CHF 32,65 | CHF 31,85 | 6,66K |
| 2026-07-10 | CHF 32,20 | -%0,92 | CHF 32,40 | CHF 32,75 | CHF 32,10 | 7,03K |
| 2026-07-09 | CHF 32,50 | +%5,18 | CHF 32,50 | CHF 32,95 | CHF 32,10 | 19,55K |
| 2026-07-08 | CHF 30,90 | -%2,83 | CHF 31,65 | CHF 31,80 | CHF 30,90 | 11,51K |
| 2026-07-07 | CHF 31,80 | -%0,31 | CHF 31,75 | CHF 32,25 | CHF 31,50 | 10,34K |
| 2026-07-06 | CHF 31,90 | -%1,39 | CHF 32,50 | CHF 32,65 | CHF 31,70 | 8,16K |
| 2026-07-03 | CHF 32,35 | +%2,37 | CHF 31,45 | CHF 32,40 | CHF 31,45 | 10,27K |
| 2026-07-02 | CHF 31,60 | +%2,43 | CHF 31,00 | CHF 31,75 | CHF 30,80 | 5,20K |
| 2026-07-01 | CHF 30,85 | -%0,80 | CHF 31,35 | CHF 31,45 | CHF 30,80 | 6,18K |
| 2026-06-30 | CHF 31,10 | +%1,30 | CHF 30,85 | CHF 31,25 | CHF 30,85 | 3,00K |
| 2026-06-29 | CHF 30,70 | -%1,92 | CHF 31,65 | CHF 31,65 | CHF 30,70 | 14,20K |
| 2026-06-26 | CHF 31,30 | +%0,48 | CHF 31,40 | CHF 31,65 | CHF 30,90 | 4,31K |
| 2026-06-25 | CHF 31,15 | -%0,48 | CHF 31,45 | CHF 31,65 | CHF 31,05 | 7,61K |
| 2026-06-24 | CHF 31,30 | +%0,81 | CHF 31,20 | CHF 31,50 | CHF 30,95 | 7,33K |
| 2026-06-23 | CHF 31,05 | +%1,47 | CHF 30,75 | CHF 31,20 | CHF 30,60 | 6,24K |
| 2026-06-22 | CHF 30,60 | -%2,86 | CHF 31,50 | CHF 31,50 | CHF 30,60 | 15,07K |
| 2026-06-19 | CHF 31,50 | +%1,45 | CHF 31,00 | CHF 31,50 | CHF 30,90 | 31,15K |
| 2026-06-18 | CHF 31,05 | -%0,16 | CHF 31,10 | CHF 31,25 | CHF 30,95 | 5,82K |
| 2026-06-17 | CHF 31,10 | -%1,58 | CHF 31,70 | CHF 31,70 | CHF 31,10 | 10,07K |
| 2026-06-16 | CHF 31,60 | -%0,32 | CHF 31,90 | CHF 32,05 | CHF 31,55 | 4,39K |
| 2026-06-15 | CHF 31,70 | +%0,96 | CHF 31,60 | CHF 32,15 | CHF 31,50 | 7,33K |
| 2026-06-12 | CHF 31,40 | +%1,95 | CHF 30,95 | CHF 31,85 | CHF 30,95 | 4,54K |
| 2026-06-11 | CHF 30,80 | %0,00 | CHF 30,70 | CHF 31,25 | CHF 30,60 | 8,66K |
| 2026-06-10 | CHF 30,80 | -%0,16 | CHF 30,85 | CHF 31,10 | CHF 30,60 | 10,34K |
| 2026-06-09 | CHF 30,85 | +%0,49 | CHF 30,85 | CHF 31,25 | CHF 30,75 | 4,93K |
| 2026-06-08 | CHF 30,70 | -%1,60 | CHF 31,00 | CHF 31,05 | CHF 30,40 | 5,95K |
| 2026-06-05 | CHF 31,20 | -%1,89 | CHF 31,95 | CHF 32,10 | CHF 31,00 | 7,34K |
| 2026-06-04 | CHF 31,80 | +%1,44 | CHF 31,55 | CHF 32,20 | CHF 31,20 | 10,27K |
| 2026-06-03 | CHF 31,35 | +%1,79 | CHF 30,65 | CHF 31,65 | CHF 30,40 | 18,02K |
| 2026-06-02 | CHF 30,80 | +%0,16 | CHF 30,60 | CHF 31,05 | CHF 30,50 | 12,87K |
| 2026-06-01 | CHF 30,75 | +%1,49 | CHF 30,75 | CHF 31,35 | CHF 30,60 | 9,39K |