Swisscom AG SCMN
SIX · İsviçre · İletişim
CHF 631,50-2,50 (-%0,39)
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 634,00 | -%0,55 | CHF 637,50 | CHF 642,50 | CHF 633,00 | 65,35K |
| 2026-09-29 | CHF 637,50 | -%0,23 | CHF 637,50 | CHF 645,50 | CHF 634,50 | 89,11K |
| 2026-09-28 | CHF 639,00 | -%2,74 | CHF 661,00 | CHF 663,50 | CHF 639,00 | 75,26K |
| 2026-09-25 | CHF 657,00 | +%0,08 | CHF 655,00 | CHF 662,00 | CHF 653,50 | 62,62K |
| 2026-09-24 | CHF 656,50 | +%0,38 | CHF 654,00 | CHF 664,00 | CHF 651,50 | 87,49K |
| 2026-09-23 | CHF 654,00 | +%0,46 | CHF 650,00 | CHF 656,50 | CHF 643,00 | 83,72K |
| 2026-09-22 | CHF 651,00 | -%0,91 | CHF 656,00 | CHF 659,00 | CHF 647,00 | 51,93K |
| 2026-09-21 | CHF 657,00 | +%1,31 | CHF 645,00 | CHF 658,50 | CHF 642,00 | 98,59K |
| 2026-09-18 | CHF 648,50 | -%3,43 | CHF 668,00 | CHF 668,50 | CHF 648,50 | 1,10M |
| 2026-09-17 | CHF 671,50 | -%0,22 | CHF 674,50 | CHF 678,00 | CHF 670,00 | 79,43K |
| 2026-09-16 | CHF 673,00 | %0,00 | CHF 669,00 | CHF 676,50 | CHF 668,50 | 72,85K |
| 2026-09-15 | CHF 673,00 | +%2,05 | CHF 657,00 | CHF 673,00 | CHF 657,00 | 83,10K |
| 2026-09-14 | CHF 659,50 | +%1,23 | CHF 653,00 | CHF 664,00 | CHF 653,00 | 56,35K |
| 2026-09-11 | CHF 651,50 | +%0,54 | CHF 648,00 | CHF 656,00 | CHF 645,00 | 56,12K |
| 2026-09-10 | CHF 648,00 | +%1,09 | CHF 642,00 | CHF 652,00 | CHF 642,00 | 83,81K |
| 2026-09-09 | CHF 641,00 | -%1,31 | CHF 648,00 | CHF 654,00 | CHF 641,00 | 64,61K |
| 2026-09-08 | CHF 649,50 | +%2,44 | CHF 635,50 | CHF 649,50 | CHF 635,50 | 107,50K |
| 2026-09-07 | CHF 634,00 | +%0,08 | CHF 630,50 | CHF 634,50 | CHF 630,00 | 34,03K |
| 2026-09-04 | CHF 633,50 | +%0,08 | CHF 634,50 | CHF 635,50 | CHF 629,00 | 51,59K |
| 2026-09-03 | CHF 633,00 | -%0,24 | CHF 635,50 | CHF 641,00 | CHF 633,00 | 43,95K |
| 2026-09-02 | CHF 634,50 | +%1,12 | CHF 629,50 | CHF 637,00 | CHF 628,00 | 59,18K |
| 2026-09-01 | CHF 627,50 | +%0,16 | CHF 626,50 | CHF 633,00 | CHF 620,50 | 72,69K |
| 2026-08-31 | CHF 626,50 | -%0,40 | CHF 631,00 | CHF 633,50 | CHF 626,50 | 131,35K |
| 2026-08-28 | CHF 629,00 | +%0,40 | CHF 631,50 | CHF 632,50 | CHF 625,00 | 49,97K |
| 2026-08-27 | CHF 626,50 | -%1,57 | CHF 636,00 | CHF 636,00 | CHF 624,00 | 64,75K |
| 2026-08-26 | CHF 636,50 | -%0,70 | CHF 642,50 | CHF 643,50 | CHF 636,50 | 64,32K |
| 2026-08-25 | CHF 641,00 | +%1,42 | CHF 633,00 | CHF 643,00 | CHF 631,00 | 61,23K |
| 2026-08-24 | CHF 632,00 | +%0,48 | CHF 633,00 | CHF 635,00 | CHF 629,00 | 48,69K |
| 2026-08-21 | CHF 629,00 | -%0,94 | CHF 637,50 | CHF 638,50 | CHF 629,00 | 49,80K |
| 2026-08-20 | CHF 635,00 | %0,00 | CHF 634,50 | CHF 636,50 | CHF 632,50 | 26,64K |
| 2026-08-19 | CHF 635,00 | %0,00 | CHF 635,00 | CHF 638,00 | CHF 631,50 | 55,77K |
| 2026-08-18 | CHF 635,00 | +%0,32 | CHF 635,00 | CHF 641,00 | CHF 635,00 | 109,77K |
| 2026-08-17 | CHF 633,00 | -%0,94 | CHF 635,00 | CHF 641,00 | CHF 631,00 | 33,04K |
| 2026-08-14 | CHF 639,00 | +%0,71 | CHF 636,50 | CHF 639,00 | CHF 633,00 | 39,03K |
| 2026-08-13 | CHF 634,50 | +%0,16 | CHF 635,50 | CHF 641,00 | CHF 634,50 | 34,84K |
| 2026-08-12 | CHF 633,50 | -%0,31 | CHF 636,00 | CHF 637,00 | CHF 632,00 | 42,28K |
| 2026-08-11 | CHF 635,50 | +%1,60 | CHF 628,00 | CHF 636,00 | CHF 627,50 | 48,54K |
| 2026-08-10 | CHF 625,50 | -%0,56 | CHF 629,00 | CHF 631,00 | CHF 622,00 | 51,97K |
| 2026-08-07 | CHF 629,00 | -%2,18 | CHF 642,50 | CHF 643,50 | CHF 623,50 | 87,94K |
| 2026-08-06 | CHF 643,00 | +%4,38 | CHF 638,00 | CHF 647,50 | CHF 633,50 | 113,12K |
| 2026-08-05 | CHF 616,00 | -%0,88 | CHF 621,00 | CHF 623,00 | CHF 613,50 | 65,56K |
| 2026-08-04 | CHF 621,50 | %0,00 | CHF 620,50 | CHF 625,00 | CHF 620,00 | 101,53K |
| 2026-08-03 | CHF 621,50 | -%0,08 | CHF 621,50 | CHF 625,00 | CHF 619,00 | 55,93K |
| 2026-07-31 | CHF 622,00 | -%0,88 | CHF 624,50 | CHF 626,50 | CHF 617,50 | 83,58K |
| 2026-07-30 | CHF 627,50 | -%1,57 | CHF 637,00 | CHF 641,00 | CHF 627,00 | 59,00K |
| 2026-07-29 | CHF 637,50 | -%0,16 | CHF 640,00 | CHF 641,50 | CHF 632,50 | 38,03K |
| 2026-07-28 | CHF 638,50 | +%1,11 | CHF 637,00 | CHF 640,50 | CHF 634,00 | 46,97K |
| 2026-07-27 | CHF 631,50 | +%1,45 | CHF 628,00 | CHF 634,00 | CHF 620,50 | 39,16K |
| 2026-07-24 | CHF 622,50 | -%0,40 | CHF 624,00 | CHF 626,00 | CHF 621,00 | 41,81K |
| 2026-07-23 | CHF 625,00 | -%0,32 | CHF 630,00 | CHF 631,00 | CHF 622,00 | 55,41K |
| 2026-07-22 | CHF 627,00 | +%0,48 | CHF 627,00 | CHF 630,50 | CHF 621,50 | 43,58K |
| 2026-07-21 | CHF 624,00 | -%0,95 | CHF 629,50 | CHF 630,00 | CHF 623,50 | 69,84K |
| 2026-07-20 | CHF 630,00 | -%0,63 | CHF 631,00 | CHF 631,00 | CHF 626,00 | 53,57K |
| 2026-07-17 | CHF 634,00 | +%1,44 | CHF 632,50 | CHF 641,00 | CHF 631,00 | 67,01K |
| 2026-07-16 | CHF 625,00 | -%0,40 | CHF 626,00 | CHF 629,00 | CHF 621,50 | 52,21K |
| 2026-07-15 | CHF 627,50 | -%0,71 | CHF 624,00 | CHF 629,50 | CHF 622,50 | 45,87K |
| 2026-07-14 | CHF 632,00 | +%0,08 | CHF 630,00 | CHF 633,50 | CHF 629,00 | 34,75K |
| 2026-07-13 | CHF 631,50 | +%2,10 | CHF 623,00 | CHF 631,50 | CHF 620,00 | 51,76K |
| 2026-07-10 | CHF 618,50 | +%1,23 | CHF 615,50 | CHF 618,50 | CHF 613,50 | 70,66K |
| 2026-07-09 | CHF 611,00 | -%0,65 | CHF 611,00 | CHF 614,00 | CHF 609,00 | 60,71K |
| 2026-07-08 | CHF 615,00 | +%0,41 | CHF 610,00 | CHF 616,00 | CHF 609,00 | 50,90K |
| 2026-07-07 | CHF 612,50 | +%1,41 | CHF 605,50 | CHF 618,00 | CHF 605,00 | 83,09K |
| 2026-07-06 | CHF 604,00 | -%1,47 | CHF 612,00 | CHF 613,00 | CHF 604,00 | 64,11K |
| 2026-07-03 | CHF 613,00 | -%0,16 | CHF 614,50 | CHF 616,00 | CHF 607,00 | 60,77K |
| 2026-07-02 | CHF 614,00 | +%0,90 | CHF 609,50 | CHF 618,50 | CHF 609,50 | 73,52K |
| 2026-07-01 | CHF 608,50 | -%2,41 | CHF 622,00 | CHF 623,50 | CHF 601,00 | 96,00K |
| 2026-06-30 | CHF 623,50 | -%1,42 | CHF 634,00 | CHF 635,50 | CHF 623,50 | 93,42K |
| 2026-06-29 | CHF 632,50 | -%0,94 | CHF 638,50 | CHF 639,00 | CHF 632,00 | 62,98K |
| 2026-06-26 | CHF 638,50 | -%0,08 | CHF 640,00 | CHF 643,50 | CHF 636,50 | 69,37K |
| 2026-06-25 | CHF 639,00 | -%0,08 | CHF 639,50 | CHF 644,00 | CHF 636,00 | 60,11K |
| 2026-06-24 | CHF 639,50 | +%0,24 | CHF 637,00 | CHF 643,00 | CHF 637,00 | 52,09K |
| 2026-06-23 | CHF 638,00 | +%1,03 | CHF 631,00 | CHF 641,50 | CHF 628,00 | 75,98K |
| 2026-06-22 | CHF 631,50 | -%0,08 | CHF 630,50 | CHF 635,00 | CHF 624,00 | 48,97K |
| 2026-06-19 | CHF 632,00 | +%0,32 | CHF 633,50 | CHF 633,50 | CHF 628,00 | 179,61K |
| 2026-06-18 | CHF 630,00 | +%0,32 | CHF 629,50 | CHF 631,00 | CHF 624,50 | 60,48K |
| 2026-06-17 | CHF 628,00 | -%1,72 | CHF 636,50 | CHF 637,50 | CHF 622,50 | 90,14K |
| 2026-06-16 | CHF 639,00 | -%1,39 | CHF 650,00 | CHF 650,00 | CHF 639,00 | 63,76K |
| 2026-06-15 | CHF 648,00 | -%1,29 | CHF 654,00 | CHF 654,00 | CHF 642,00 | 65,07K |
| 2026-06-12 | CHF 656,50 | +%0,77 | CHF 647,00 | CHF 658,50 | CHF 643,50 | 70,05K |
| 2026-06-11 | CHF 651,50 | -%1,21 | CHF 639,50 | CHF 653,00 | CHF 632,00 | 77,30K |
| 2026-06-10 | CHF 659,50 | +%1,85 | CHF 650,00 | CHF 659,50 | CHF 649,50 | 61,83K |
| 2026-06-09 | CHF 647,50 | +%0,15 | CHF 646,50 | CHF 650,50 | CHF 643,00 | 53,90K |
| 2026-06-08 | CHF 646,50 | -%0,39 | CHF 650,00 | CHF 655,50 | CHF 642,00 | 45,58K |
| 2026-06-05 | CHF 649,00 | -%0,61 | CHF 653,00 | CHF 654,50 | CHF 648,00 | 39,73K |
| 2026-06-04 | CHF 653,00 | -%0,46 | CHF 650,50 | CHF 661,50 | CHF 649,00 | 44,47K |
| 2026-06-03 | CHF 656,00 | -%0,76 | CHF 661,00 | CHF 666,50 | CHF 650,00 | 68,16K |
| 2026-06-02 | CHF 661,00 | -%0,38 | CHF 666,00 | CHF 667,50 | CHF 661,00 | 50,09K |
| 2026-06-01 | CHF 663,50 | -%0,75 | CHF 668,00 | CHF 669,00 | CHF 660,00 | 57,24K |
| 2026-05-29 | CHF 668,50 | +%0,30 | CHF 670,00 | CHF 672,00 | CHF 667,00 | 153,30K |
| 2026-05-28 | CHF 666,50 | -%0,30 | CHF 670,00 | CHF 671,00 | CHF 663,00 | 51,94K |