Sensirion Holding AG SENS
SIX · İsviçre · Elektronik Teknoloji
CHF 90,20+1,50 (+%1,69)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 86,90 | +%0,35 | CHF 85,80 | CHF 88,20 | CHF 85,80 | 21,43K |
| 2026-09-29 | CHF 86,60 | +%3,34 | CHF 85,00 | CHF 88,40 | CHF 85,00 | 37,82K |
| 2026-09-28 | CHF 83,80 | +%1,09 | CHF 81,50 | CHF 85,30 | CHF 81,50 | 21,75K |
| 2026-09-25 | CHF 82,90 | +%0,24 | CHF 83,70 | CHF 84,10 | CHF 81,80 | 11,93K |
| 2026-09-24 | CHF 82,70 | -%1,78 | CHF 85,50 | CHF 85,50 | CHF 82,70 | 22,24K |
| 2026-09-23 | CHF 84,20 | +%0,96 | CHF 84,00 | CHF 85,90 | CHF 83,40 | 28,58K |
| 2026-09-22 | CHF 83,40 | +%0,24 | CHF 84,00 | CHF 85,20 | CHF 83,00 | 32,11K |
| 2026-09-21 | CHF 83,20 | +%6,67 | CHF 80,00 | CHF 83,20 | CHF 80,00 | 30,42K |
| 2026-09-18 | CHF 78,00 | +%1,30 | CHF 73,70 | CHF 80,00 | CHF 73,70 | 43,83K |
| 2026-09-17 | CHF 77,00 | +%3,08 | CHF 74,50 | CHF 77,30 | CHF 74,50 | 19,74K |
| 2026-09-16 | CHF 74,70 | +%2,47 | CHF 73,00 | CHF 75,30 | CHF 72,70 | 16,13K |
| 2026-09-15 | CHF 72,90 | +%0,69 | CHF 73,10 | CHF 73,40 | CHF 70,80 | 19,83K |
| 2026-09-14 | CHF 72,40 | -%5,11 | CHF 78,00 | CHF 78,00 | CHF 72,00 | 20,93K |
| 2026-09-11 | CHF 76,30 | -%1,04 | CHF 77,00 | CHF 77,60 | CHF 75,40 | 18,68K |
| 2026-09-10 | CHF 77,10 | -%2,16 | CHF 77,80 | CHF 79,60 | CHF 76,30 | 18,25K |
| 2026-09-09 | CHF 78,80 | -%1,75 | CHF 80,20 | CHF 80,20 | CHF 77,50 | 8,57K |
| 2026-09-08 | CHF 80,20 | +%1,26 | CHF 78,60 | CHF 80,20 | CHF 77,00 | 13,93K |
| 2026-09-07 | CHF 79,20 | +%1,15 | CHF 78,40 | CHF 79,70 | CHF 78,10 | 6,26K |
| 2026-09-04 | CHF 78,30 | +%2,49 | CHF 76,90 | CHF 78,40 | CHF 76,70 | 10,66K |
| 2026-09-03 | CHF 76,40 | -%0,39 | CHF 76,70 | CHF 77,10 | CHF 74,60 | 9,80K |
| 2026-09-02 | CHF 76,70 | -%0,65 | CHF 76,30 | CHF 78,40 | CHF 75,00 | 15,90K |
| 2026-09-01 | CHF 77,20 | -%4,69 | CHF 81,00 | CHF 81,00 | CHF 76,40 | 22,43K |
| 2026-08-31 | CHF 81,00 | -%2,29 | CHF 82,30 | CHF 82,90 | CHF 79,70 | 21,40K |
| 2026-08-28 | CHF 82,90 | -%0,96 | CHF 83,70 | CHF 84,00 | CHF 82,20 | 35,49K |
| 2026-08-27 | CHF 83,70 | +%0,48 | CHF 83,00 | CHF 84,80 | CHF 82,80 | 16,64K |
| 2026-08-26 | CHF 83,30 | +%0,73 | CHF 83,00 | CHF 85,80 | CHF 82,50 | 33,32K |
| 2026-08-25 | CHF 82,70 | +%4,42 | CHF 79,70 | CHF 82,70 | CHF 79,70 | 27,62K |
| 2026-08-24 | CHF 79,20 | +%0,38 | CHF 78,00 | CHF 79,50 | CHF 76,40 | 16,88K |
| 2026-08-21 | CHF 78,90 | +%5,91 | CHF 76,50 | CHF 79,20 | CHF 76,30 | 22,91K |
| 2026-08-20 | CHF 74,50 | -%3,50 | CHF 75,90 | CHF 77,20 | CHF 73,00 | 82,86K |
| 2026-08-19 | CHF 77,20 | -%0,52 | CHF 82,00 | CHF 83,80 | CHF 77,20 | 55,84K |
| 2026-08-18 | CHF 77,60 | -%2,14 | CHF 78,20 | CHF 79,20 | CHF 77,40 | 25,79K |
| 2026-08-17 | CHF 79,30 | -%1,49 | CHF 81,40 | CHF 81,60 | CHF 78,50 | 18,21K |
| 2026-08-14 | CHF 80,50 | -%0,25 | CHF 80,50 | CHF 82,40 | CHF 80,10 | 19,87K |
| 2026-08-13 | CHF 80,70 | +%0,87 | CHF 80,80 | CHF 81,00 | CHF 79,50 | 15,69K |
| 2026-08-12 | CHF 80,00 | +%0,63 | CHF 79,30 | CHF 81,10 | CHF 79,00 | 15,05K |
| 2026-08-11 | CHF 79,50 | +%1,66 | CHF 78,00 | CHF 80,10 | CHF 77,50 | 13,52K |
| 2026-08-10 | CHF 78,20 | %0,00 | CHF 77,60 | CHF 79,20 | CHF 77,50 | 10,14K |
| 2026-08-07 | CHF 78,20 | -%0,13 | CHF 78,30 | CHF 79,00 | CHF 77,20 | 15,90K |
| 2026-08-06 | CHF 78,30 | -%0,63 | CHF 79,00 | CHF 79,40 | CHF 76,30 | 15,69K |
| 2026-08-05 | CHF 78,80 | +%2,47 | CHF 77,20 | CHF 85,00 | CHF 77,20 | 28,62K |
| 2026-08-04 | CHF 76,90 | +%5,20 | CHF 74,10 | CHF 77,50 | CHF 74,10 | 26,72K |
| 2026-08-03 | CHF 73,10 | +%0,14 | CHF 74,50 | CHF 75,10 | CHF 72,30 | 14,11K |
| 2026-07-31 | CHF 73,00 | +%0,27 | CHF 73,80 | CHF 75,50 | CHF 72,80 | 22,21K |
| 2026-07-30 | CHF 72,80 | +%3,56 | CHF 71,60 | CHF 73,70 | CHF 69,90 | 18,33K |
| 2026-07-29 | CHF 70,30 | -%2,09 | CHF 71,20 | CHF 72,10 | CHF 70,30 | 20,33K |
| 2026-07-28 | CHF 71,80 | -%0,69 | CHF 71,40 | CHF 72,90 | CHF 70,60 | 15,51K |
| 2026-07-27 | CHF 72,30 | -%0,82 | CHF 74,40 | CHF 74,60 | CHF 71,90 | 17,92K |
| 2026-07-24 | CHF 72,90 | -%2,54 | CHF 74,00 | CHF 75,50 | CHF 72,40 | 20,09K |
| 2026-07-23 | CHF 74,80 | -%0,80 | CHF 74,20 | CHF 75,60 | CHF 74,20 | 4,84K |
| 2026-07-22 | CHF 75,40 | -%0,79 | CHF 76,20 | CHF 76,20 | CHF 73,20 | 9,25K |
| 2026-07-21 | CHF 76,00 | +%7,65 | CHF 71,10 | CHF 76,00 | CHF 71,10 | 23,61K |
| 2026-07-20 | CHF 70,60 | -%2,08 | CHF 71,20 | CHF 71,60 | CHF 69,90 | 24,38K |
| 2026-07-17 | CHF 72,10 | -%0,96 | CHF 73,00 | CHF 73,00 | CHF 69,20 | 33,91K |
| 2026-07-16 | CHF 72,80 | -%2,41 | CHF 74,40 | CHF 75,10 | CHF 71,80 | 31,00K |
| 2026-07-15 | CHF 74,60 | -%0,93 | CHF 75,70 | CHF 76,80 | CHF 74,40 | 19,11K |
| 2026-07-14 | CHF 75,30 | +%0,53 | CHF 73,60 | CHF 75,90 | CHF 73,60 | 11,00K |
| 2026-07-13 | CHF 74,90 | -%0,93 | CHF 74,10 | CHF 75,00 | CHF 73,00 | 15,57K |
| 2026-07-10 | CHF 75,60 | -%2,83 | CHF 77,70 | CHF 78,00 | CHF 75,40 | 17,93K |
| 2026-07-09 | CHF 77,80 | +%3,18 | CHF 78,10 | CHF 80,00 | CHF 73,60 | 21,06K |
| 2026-07-08 | CHF 75,40 | -%1,44 | CHF 75,80 | CHF 75,80 | CHF 73,20 | 24,98K |
| 2026-07-07 | CHF 76,50 | -%4,97 | CHF 82,00 | CHF 82,00 | CHF 76,20 | 14,22K |
| 2026-07-06 | CHF 80,50 | -%2,19 | CHF 80,80 | CHF 81,10 | CHF 78,00 | 17,56K |
| 2026-07-03 | CHF 82,30 | +%1,48 | CHF 81,00 | CHF 83,20 | CHF 81,00 | 9,65K |
| 2026-07-02 | CHF 81,10 | +%1,12 | CHF 79,40 | CHF 84,80 | CHF 77,10 | 33,52K |
| 2026-07-01 | CHF 80,20 | -%0,62 | CHF 80,70 | CHF 83,00 | CHF 80,20 | 26,06K |
| 2026-06-30 | CHF 80,70 | +%4,13 | CHF 79,00 | CHF 82,00 | CHF 78,20 | 34,86K |
| 2026-06-29 | CHF 77,50 | +%1,57 | CHF 76,80 | CHF 78,20 | CHF 75,60 | 29,31K |
| 2026-06-26 | CHF 76,30 | -%3,54 | CHF 78,40 | CHF 78,60 | CHF 76,30 | 27,58K |
| 2026-06-25 | CHF 79,10 | -%1,13 | CHF 79,80 | CHF 81,50 | CHF 77,80 | 19,70K |
| 2026-06-24 | CHF 80,00 | -%3,26 | CHF 83,60 | CHF 83,60 | CHF 79,20 | 21,74K |
| 2026-06-23 | CHF 82,70 | -%4,50 | CHF 86,50 | CHF 86,50 | CHF 82,50 | 24,77K |
| 2026-06-22 | CHF 86,60 | +%2,00 | CHF 85,90 | CHF 87,80 | CHF 85,10 | 18,93K |
| 2026-06-19 | CHF 84,90 | -%0,12 | CHF 85,60 | CHF 87,40 | CHF 84,90 | 51,28K |
| 2026-06-18 | CHF 85,00 | +%1,92 | CHF 84,00 | CHF 85,70 | CHF 83,10 | 24,27K |
| 2026-06-17 | CHF 83,40 | +%1,46 | CHF 82,20 | CHF 84,00 | CHF 82,20 | 12,78K |
| 2026-06-16 | CHF 82,20 | -%0,48 | CHF 83,60 | CHF 85,00 | CHF 82,10 | 31,88K |
| 2026-06-15 | CHF 82,60 | +%4,96 | CHF 81,20 | CHF 83,40 | CHF 81,10 | 25,19K |
| 2026-06-12 | CHF 78,70 | -%0,13 | CHF 81,00 | CHF 81,00 | CHF 77,40 | 19,18K |
| 2026-06-11 | CHF 78,80 | -%2,23 | CHF 80,60 | CHF 81,10 | CHF 77,70 | 28,32K |
| 2026-06-10 | CHF 80,60 | -%0,25 | CHF 80,60 | CHF 82,70 | CHF 80,30 | 19,04K |
| 2026-06-09 | CHF 80,80 | -%0,37 | CHF 81,50 | CHF 82,30 | CHF 79,80 | 30,81K |
| 2026-06-08 | CHF 81,10 | -%2,52 | CHF 77,80 | CHF 81,30 | CHF 77,00 | 44,76K |
| 2026-06-05 | CHF 83,20 | -%5,02 | CHF 87,10 | CHF 87,10 | CHF 82,50 | 53,15K |
| 2026-06-04 | CHF 87,60 | -%0,79 | CHF 88,00 | CHF 88,10 | CHF 85,10 | 36,14K |
| 2026-06-03 | CHF 88,30 | +%0,46 | CHF 85,60 | CHF 89,10 | CHF 85,20 | 51,64K |
| 2026-06-02 | CHF 87,90 | +%7,20 | CHF 82,80 | CHF 87,90 | CHF 82,80 | 33,18K |
| 2026-06-01 | CHF 82,00 | -%2,03 | CHF 84,00 | CHF 84,40 | CHF 81,10 | 23,33K |
| 2026-05-29 | CHF 83,70 | +%0,84 | CHF 83,00 | CHF 85,00 | CHF 82,50 | 54,36K |
| 2026-05-28 | CHF 83,00 | +%3,75 | CHF 80,00 | CHF 83,00 | CHF 79,80 | 41,45K |