Sandoz Group Ltd SDZ
SIX · İsviçre · Sağlık Teknolojisi
CHF 68,42-2,44 (-%3,44)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 68,42 | -%3,44 | CHF 69,82 | CHF 70,34 | CHF 68,42 | 1,13M |
| 2026-09-30 | CHF 70,86 | -%1,58 | CHF 72,70 | CHF 73,46 | CHF 70,42 | 972,05K |
| 2026-09-29 | CHF 72,00 | +%0,11 | CHF 71,98 | CHF 73,52 | CHF 71,72 | 1,46M |
| 2026-09-28 | CHF 71,92 | +%1,07 | CHF 71,52 | CHF 72,36 | CHF 71,02 | 1,06M |
| 2026-09-25 | CHF 71,16 | +%0,54 | CHF 70,48 | CHF 71,26 | CHF 70,14 | 1,06M |
| 2026-09-24 | CHF 70,78 | -%0,87 | CHF 71,36 | CHF 72,66 | CHF 70,52 | 1,38M |
| 2026-09-23 | CHF 71,40 | +%0,90 | CHF 70,76 | CHF 72,08 | CHF 69,98 | 2,44M |
| 2026-09-22 | CHF 70,76 | +%1,49 | CHF 69,90 | CHF 71,34 | CHF 69,90 | 1,18M |
| 2026-09-21 | CHF 69,72 | +%1,60 | CHF 69,76 | CHF 70,32 | CHF 68,26 | 1,27M |
| 2026-09-18 | CHF 68,62 | +%1,09 | CHF 68,34 | CHF 70,44 | CHF 67,92 | 17,33M |
| 2026-09-17 | CHF 67,88 | +%3,29 | CHF 66,32 | CHF 68,04 | CHF 66,14 | 1,52M |
| 2026-09-16 | CHF 65,72 | -%0,09 | CHF 65,56 | CHF 67,26 | CHF 65,36 | 1,46M |
| 2026-09-15 | CHF 65,78 | -%1,08 | CHF 66,00 | CHF 66,80 | CHF 65,50 | 870,38K |
| 2026-09-14 | CHF 66,50 | -%0,36 | CHF 66,70 | CHF 68,10 | CHF 66,08 | 791,63K |
| 2026-09-11 | CHF 66,74 | +%1,03 | CHF 66,06 | CHF 68,00 | CHF 65,68 | 732,00K |
| 2026-09-10 | CHF 66,06 | -%2,51 | CHF 68,18 | CHF 68,32 | CHF 65,54 | 822,55K |
| 2026-09-09 | CHF 67,76 | -%0,65 | CHF 67,82 | CHF 68,20 | CHF 66,42 | 907,08K |
| 2026-09-08 | CHF 68,20 | -%0,06 | CHF 70,90 | CHF 71,70 | CHF 66,38 | 2,29M |
| 2026-09-07 | CHF 68,24 | -%0,18 | CHF 67,94 | CHF 68,50 | CHF 67,44 | 569,82K |
| 2026-09-04 | CHF 68,36 | -%2,84 | CHF 70,24 | CHF 70,44 | CHF 68,34 | 743,04K |
| 2026-09-03 | CHF 70,36 | +%2,18 | CHF 68,76 | CHF 70,72 | CHF 68,76 | 1,08M |
| 2026-09-02 | CHF 68,86 | -%0,03 | CHF 68,96 | CHF 69,40 | CHF 68,08 | 926,22K |
| 2026-09-01 | CHF 68,88 | +%1,41 | CHF 68,10 | CHF 69,20 | CHF 67,62 | 788,27K |
| 2026-08-31 | CHF 67,92 | -%1,42 | CHF 68,44 | CHF 68,56 | CHF 67,76 | 995,66K |
| 2026-08-28 | CHF 68,90 | -%2,32 | CHF 71,20 | CHF 71,20 | CHF 68,48 | 901,52K |
| 2026-08-27 | CHF 70,54 | -%0,17 | CHF 70,20 | CHF 71,42 | CHF 69,94 | 691,67K |
| 2026-08-26 | CHF 70,66 | -%3,92 | CHF 73,04 | CHF 73,18 | CHF 70,66 | 714,55K |
| 2026-08-25 | CHF 73,54 | +%0,22 | CHF 73,58 | CHF 73,88 | CHF 72,80 | 624,59K |
| 2026-08-24 | CHF 73,38 | -%0,62 | CHF 73,42 | CHF 74,00 | CHF 72,50 | 486,51K |
| 2026-08-21 | CHF 73,84 | +%0,33 | CHF 73,34 | CHF 74,22 | CHF 73,18 | 660,11K |
| 2026-08-20 | CHF 73,60 | -%0,67 | CHF 74,54 | CHF 75,00 | CHF 73,06 | 937,17K |
| 2026-08-19 | CHF 74,10 | +%0,95 | CHF 73,12 | CHF 74,26 | CHF 73,12 | 862,33K |
| 2026-08-18 | CHF 73,40 | -%2,00 | CHF 74,50 | CHF 74,50 | CHF 71,54 | 819,37K |
| 2026-08-17 | CHF 74,90 | +%2,60 | CHF 73,66 | CHF 75,90 | CHF 73,66 | 1,34M |
| 2026-08-14 | CHF 73,00 | -%0,98 | CHF 73,72 | CHF 73,72 | CHF 71,88 | 1,03M |
| 2026-08-13 | CHF 73,72 | +%1,49 | CHF 72,50 | CHF 74,14 | CHF 72,18 | 746,15K |
| 2026-08-12 | CHF 72,64 | +%0,80 | CHF 71,92 | CHF 72,64 | CHF 71,48 | 630,79K |
| 2026-08-11 | CHF 72,06 | -%0,28 | CHF 72,44 | CHF 73,90 | CHF 71,84 | 735,48K |
| 2026-08-10 | CHF 72,26 | -%0,71 | CHF 73,00 | CHF 73,40 | CHF 71,72 | 943,41K |
| 2026-08-07 | CHF 72,78 | +%5,20 | CHF 69,50 | CHF 72,98 | CHF 69,22 | 1,10M |
| 2026-08-06 | CHF 69,18 | +%1,53 | CHF 70,02 | CHF 71,92 | CHF 68,76 | 1,19M |
| 2026-08-05 | CHF 68,14 | +%6,04 | CHF 66,36 | CHF 70,44 | CHF 66,36 | 1,85M |
| 2026-08-04 | CHF 64,26 | +%0,41 | CHF 64,14 | CHF 65,38 | CHF 63,76 | 815,77K |
| 2026-08-03 | CHF 64,00 | -%2,68 | CHF 66,12 | CHF 66,14 | CHF 63,68 | 644,61K |
| 2026-07-31 | CHF 65,76 | -%2,38 | CHF 67,70 | CHF 68,12 | CHF 65,38 | 537,26K |
| 2026-07-30 | CHF 67,36 | -%0,15 | CHF 67,02 | CHF 68,42 | CHF 67,02 | 826,92K |
| 2026-07-29 | CHF 67,46 | +%3,72 | CHF 65,20 | CHF 67,62 | CHF 65,18 | 894,30K |
| 2026-07-28 | CHF 65,04 | +%2,39 | CHF 63,50 | CHF 65,12 | CHF 63,22 | 478,35K |
| 2026-07-27 | CHF 63,52 | -%0,16 | CHF 64,38 | CHF 64,38 | CHF 63,28 | 869,24K |
| 2026-07-24 | CHF 63,62 | -%1,39 | CHF 64,42 | CHF 64,48 | CHF 63,62 | 619,97K |
| 2026-07-23 | CHF 64,52 | +%0,88 | CHF 63,62 | CHF 65,14 | CHF 63,02 | 661,29K |
| 2026-07-22 | CHF 63,96 | -%3,88 | CHF 65,46 | CHF 65,56 | CHF 63,36 | 1,26M |
| 2026-07-21 | CHF 66,54 | +%2,43 | CHF 64,60 | CHF 66,74 | CHF 64,46 | 742,41K |
| 2026-07-20 | CHF 64,96 | -%1,19 | CHF 65,02 | CHF 65,70 | CHF 64,50 | 699,12K |
| 2026-07-17 | CHF 65,74 | +%3,14 | CHF 63,56 | CHF 65,74 | CHF 62,80 | 794,23K |
| 2026-07-16 | CHF 63,74 | -%1,67 | CHF 64,60 | CHF 64,64 | CHF 63,74 | 1,06M |
| 2026-07-15 | CHF 64,82 | -%0,55 | CHF 64,76 | CHF 64,94 | CHF 63,98 | 710,34K |
| 2026-07-14 | CHF 65,18 | -%2,22 | CHF 66,00 | CHF 66,18 | CHF 64,88 | 867,11K |
| 2026-07-13 | CHF 66,66 | -%1,65 | CHF 67,50 | CHF 67,56 | CHF 66,32 | 747,88K |
| 2026-07-10 | CHF 67,78 | -%1,20 | CHF 68,90 | CHF 69,42 | CHF 67,22 | 747,00K |
| 2026-07-09 | CHF 68,60 | -%0,87 | CHF 69,50 | CHF 70,40 | CHF 68,04 | 850,80K |
| 2026-07-08 | CHF 69,20 | -%1,09 | CHF 69,50 | CHF 69,54 | CHF 67,74 | 640,84K |
| 2026-07-07 | CHF 69,96 | -%0,96 | CHF 70,56 | CHF 71,18 | CHF 69,62 | 516,29K |
| 2026-07-06 | CHF 70,64 | -%2,35 | CHF 72,96 | CHF 72,96 | CHF 69,92 | 517,02K |
| 2026-07-03 | CHF 72,34 | +%0,50 | CHF 71,96 | CHF 72,34 | CHF 71,36 | 353,68K |
| 2026-07-02 | CHF 71,98 | +%0,36 | CHF 71,72 | CHF 72,84 | CHF 70,90 | 713,13K |
| 2026-07-01 | CHF 71,72 | -%1,91 | CHF 72,00 | CHF 73,00 | CHF 70,16 | 796,89K |
| 2026-06-30 | CHF 73,12 | -%0,11 | CHF 73,64 | CHF 74,72 | CHF 71,70 | 845,66K |
| 2026-06-29 | CHF 73,20 | +%1,84 | CHF 72,64 | CHF 73,20 | CHF 71,68 | 520,14K |
| 2026-06-26 | CHF 71,88 | -%1,88 | CHF 72,74 | CHF 72,96 | CHF 71,38 | 636,23K |
| 2026-06-25 | CHF 73,26 | +%1,33 | CHF 72,64 | CHF 73,68 | CHF 72,02 | 689,70K |
| 2026-06-24 | CHF 72,30 | +%2,55 | CHF 71,46 | CHF 73,36 | CHF 70,98 | 910,76K |
| 2026-06-23 | CHF 70,50 | +%1,53 | CHF 69,00 | CHF 70,74 | CHF 68,04 | 832,65K |
| 2026-06-22 | CHF 69,44 | +%2,24 | CHF 69,00 | CHF 69,44 | CHF 68,06 | 629,18K |
| 2026-06-19 | CHF 67,92 | +%0,35 | CHF 67,68 | CHF 68,50 | CHF 66,22 | 1,95M |
| 2026-06-18 | CHF 67,68 | -%1,60 | CHF 69,18 | CHF 70,84 | CHF 67,34 | 913,46K |
| 2026-06-17 | CHF 68,78 | +%2,93 | CHF 66,66 | CHF 68,80 | CHF 66,02 | 538,80K |
| 2026-06-16 | CHF 66,82 | -%0,30 | CHF 67,40 | CHF 67,66 | CHF 65,10 | 674,73K |
| 2026-06-15 | CHF 67,02 | -%0,03 | CHF 67,94 | CHF 67,94 | CHF 66,66 | 487,20K |
| 2026-06-12 | CHF 67,04 | +%1,48 | CHF 66,34 | CHF 67,52 | CHF 66,34 | 579,75K |
| 2026-06-11 | CHF 66,06 | +%0,06 | CHF 65,74 | CHF 66,78 | CHF 65,74 | 450,20K |
| 2026-06-10 | CHF 66,02 | +%2,20 | CHF 64,78 | CHF 66,12 | CHF 64,26 | 537,77K |
| 2026-06-09 | CHF 64,60 | -%0,43 | CHF 64,68 | CHF 65,44 | CHF 64,50 | 401,71K |
| 2026-06-08 | CHF 64,88 | +%0,75 | CHF 64,12 | CHF 64,98 | CHF 63,46 | 312,88K |
| 2026-06-05 | CHF 64,40 | +%1,26 | CHF 63,78 | CHF 64,46 | CHF 63,50 | 354,47K |
| 2026-06-04 | CHF 63,60 | +%1,11 | CHF 63,00 | CHF 63,82 | CHF 62,40 | 575,60K |
| 2026-06-03 | CHF 62,90 | %0,00 | CHF 62,78 | CHF 63,34 | CHF 62,58 | 593,74K |
| 2026-06-02 | CHF 62,90 | -%2,06 | CHF 64,46 | CHF 64,48 | CHF 62,32 | 505,75K |
| 2026-06-01 | CHF 64,22 | -%2,10 | CHF 65,32 | CHF 65,94 | CHF 63,98 | 509,69K |
| 2026-05-29 | CHF 65,60 | +%0,43 | CHF 65,52 | CHF 66,08 | CHF 65,08 | 1,06M |