SFS Group AG SFSN
SIX · İsviçre · Üretici İmalatı
CHF 136,60-2,60 (-%1,87)
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 139,20 | +%0,87 | CHF 136,80 | CHF 139,20 | CHF 136,80 | 33,00K |
| 2026-09-29 | CHF 138,00 | +%1,17 | CHF 137,00 | CHF 140,00 | CHF 136,40 | 19,23K |
| 2026-09-28 | CHF 136,40 | +%0,44 | CHF 135,00 | CHF 136,80 | CHF 135,00 | 25,86K |
| 2026-09-25 | CHF 135,80 | +%0,30 | CHF 136,00 | CHF 137,40 | CHF 135,80 | 16,61K |
| 2026-09-24 | CHF 135,40 | -%1,74 | CHF 137,00 | CHF 138,00 | CHF 135,40 | 33,10K |
| 2026-09-23 | CHF 137,80 | -%0,58 | CHF 139,00 | CHF 139,20 | CHF 137,20 | 32,12K |
| 2026-09-22 | CHF 138,60 | +%1,76 | CHF 135,60 | CHF 138,60 | CHF 135,60 | 29,72K |
| 2026-09-21 | CHF 136,20 | +%1,79 | CHF 134,00 | CHF 137,00 | CHF 134,00 | 33,62K |
| 2026-09-18 | CHF 133,80 | +%0,90 | CHF 132,80 | CHF 134,80 | CHF 132,20 | 72,22K |
| 2026-09-17 | CHF 132,60 | -%0,75 | CHF 135,60 | CHF 135,60 | CHF 132,00 | 25,99K |
| 2026-09-16 | CHF 133,60 | +%1,83 | CHF 130,20 | CHF 135,40 | CHF 130,20 | 38,81K |
| 2026-09-15 | CHF 131,20 | -%1,06 | CHF 132,80 | CHF 132,80 | CHF 130,40 | 31,13K |
| 2026-09-14 | CHF 132,60 | -%2,50 | CHF 135,80 | CHF 136,00 | CHF 132,60 | 18,79K |
| 2026-09-11 | CHF 136,00 | +%0,89 | CHF 134,80 | CHF 136,20 | CHF 134,80 | 25,73K |
| 2026-09-10 | CHF 134,80 | -%0,74 | CHF 135,60 | CHF 136,00 | CHF 134,40 | 32,96K |
| 2026-09-09 | CHF 135,80 | -%0,29 | CHF 134,60 | CHF 136,40 | CHF 134,00 | 24,30K |
| 2026-09-08 | CHF 136,20 | +%0,59 | CHF 135,80 | CHF 138,00 | CHF 135,00 | 23,89K |
| 2026-09-07 | CHF 135,40 | +%0,45 | CHF 134,80 | CHF 135,80 | CHF 134,40 | 15,36K |
| 2026-09-04 | CHF 134,80 | +%0,60 | CHF 135,00 | CHF 135,60 | CHF 133,60 | 17,75K |
| 2026-09-03 | CHF 134,00 | +%0,45 | CHF 136,00 | CHF 136,00 | CHF 133,40 | 12,62K |
| 2026-09-02 | CHF 133,40 | -%0,60 | CHF 134,00 | CHF 134,00 | CHF 132,80 | 12,87K |
| 2026-09-01 | CHF 134,20 | -%0,45 | CHF 135,00 | CHF 135,60 | CHF 133,40 | 22,91K |
| 2026-08-31 | CHF 134,80 | +%0,90 | CHF 134,60 | CHF 135,60 | CHF 134,20 | 33,54K |
| 2026-08-28 | CHF 133,60 | -%0,30 | CHF 134,80 | CHF 134,80 | CHF 133,00 | 16,86K |
| 2026-08-27 | CHF 134,00 | +%0,75 | CHF 132,80 | CHF 135,00 | CHF 132,40 | 27,57K |
| 2026-08-26 | CHF 133,00 | +%0,61 | CHF 134,00 | CHF 134,00 | CHF 132,40 | 18,38K |
| 2026-08-25 | CHF 132,20 | +%1,23 | CHF 132,00 | CHF 134,00 | CHF 131,40 | 21,68K |
| 2026-08-24 | CHF 130,60 | +%1,56 | CHF 128,20 | CHF 130,80 | CHF 128,20 | 27,97K |
| 2026-08-21 | CHF 128,60 | -%0,77 | CHF 128,20 | CHF 130,00 | CHF 128,20 | 22,81K |
| 2026-08-20 | CHF 129,60 | -%0,31 | CHF 130,60 | CHF 130,60 | CHF 128,20 | 19,80K |
| 2026-08-19 | CHF 130,00 | +%0,15 | CHF 129,80 | CHF 130,40 | CHF 128,80 | 30,12K |
| 2026-08-18 | CHF 129,80 | -%0,76 | CHF 131,80 | CHF 131,80 | CHF 129,80 | 17,62K |
| 2026-08-17 | CHF 130,80 | -%0,76 | CHF 131,00 | CHF 132,40 | CHF 130,40 | 15,67K |
| 2026-08-14 | CHF 131,80 | +%0,30 | CHF 132,60 | CHF 132,60 | CHF 131,20 | 14,11K |
| 2026-08-13 | CHF 131,40 | -%0,15 | CHF 133,00 | CHF 133,00 | CHF 131,00 | 22,50K |
| 2026-08-12 | CHF 131,60 | -%0,45 | CHF 133,00 | CHF 133,00 | CHF 130,40 | 30,32K |
| 2026-08-11 | CHF 132,20 | +%0,30 | CHF 131,60 | CHF 132,60 | CHF 130,80 | 39,84K |
| 2026-08-10 | CHF 131,80 | -%1,79 | CHF 134,00 | CHF 134,20 | CHF 131,40 | 32,97K |
| 2026-08-07 | CHF 134,20 | -%1,03 | CHF 135,60 | CHF 135,60 | CHF 133,60 | 26,38K |
| 2026-08-06 | CHF 135,60 | +%0,74 | CHF 134,40 | CHF 137,00 | CHF 134,00 | 27,62K |
| 2026-08-05 | CHF 134,60 | +%0,75 | CHF 134,80 | CHF 135,00 | CHF 133,80 | 31,29K |
| 2026-08-04 | CHF 133,60 | +%0,45 | CHF 134,00 | CHF 134,80 | CHF 132,60 | 30,73K |
| 2026-08-03 | CHF 133,00 | +%0,76 | CHF 132,00 | CHF 133,40 | CHF 132,00 | 19,37K |
| 2026-07-31 | CHF 132,00 | -%0,90 | CHF 133,20 | CHF 134,20 | CHF 130,60 | 24,13K |
| 2026-07-30 | CHF 133,20 | -%0,60 | CHF 133,80 | CHF 135,00 | CHF 132,60 | 30,93K |
| 2026-07-29 | CHF 134,00 | %0,00 | CHF 133,40 | CHF 134,20 | CHF 133,00 | 22,32K |
| 2026-07-28 | CHF 134,00 | +%0,90 | CHF 132,40 | CHF 135,20 | CHF 132,40 | 26,46K |
| 2026-07-27 | CHF 132,80 | +%1,84 | CHF 131,40 | CHF 136,00 | CHF 131,20 | 24,64K |
| 2026-07-24 | CHF 130,40 | -%6,72 | CHF 132,00 | CHF 132,80 | CHF 128,80 | 78,36K |
| 2026-07-23 | CHF 139,80 | -%0,71 | CHF 141,00 | CHF 146,40 | CHF 139,20 | 61,78K |
| 2026-07-22 | CHF 140,80 | %0,00 | CHF 140,00 | CHF 140,80 | CHF 139,00 | 43,10K |
| 2026-07-21 | CHF 140,80 | +%1,44 | CHF 138,60 | CHF 140,80 | CHF 138,00 | 23,21K |
| 2026-07-20 | CHF 138,80 | -%0,86 | CHF 139,20 | CHF 140,40 | CHF 137,80 | 15,77K |
| 2026-07-17 | CHF 140,00 | %0,00 | CHF 139,00 | CHF 140,20 | CHF 138,40 | 19,49K |
| 2026-07-16 | CHF 140,00 | +%1,16 | CHF 137,80 | CHF 140,00 | CHF 136,80 | 38,13K |
| 2026-07-15 | CHF 138,40 | +%0,29 | CHF 137,60 | CHF 139,20 | CHF 136,60 | 20,99K |
| 2026-07-14 | CHF 138,00 | +%1,32 | CHF 136,00 | CHF 138,20 | CHF 135,20 | 22,77K |
| 2026-07-13 | CHF 136,20 | -%0,73 | CHF 135,80 | CHF 137,40 | CHF 135,00 | 27,82K |
| 2026-07-10 | CHF 137,20 | +%3,63 | CHF 134,60 | CHF 137,20 | CHF 132,60 | 21,62K |
| 2026-07-09 | CHF 132,40 | +%0,61 | CHF 133,40 | CHF 133,40 | CHF 131,40 | 22,57K |
| 2026-07-08 | CHF 131,60 | -%1,79 | CHF 134,00 | CHF 134,00 | CHF 131,60 | 28,72K |
| 2026-07-07 | CHF 134,00 | -%1,62 | CHF 136,80 | CHF 137,00 | CHF 134,00 | 22,35K |
| 2026-07-06 | CHF 136,20 | +%1,34 | CHF 134,00 | CHF 138,60 | CHF 133,40 | 48,46K |
| 2026-07-03 | CHF 134,40 | +%1,20 | CHF 133,80 | CHF 134,40 | CHF 132,60 | 108,43K |
| 2026-07-02 | CHF 132,80 | -%1,19 | CHF 134,00 | CHF 134,20 | CHF 132,60 | 22,19K |
| 2026-07-01 | CHF 134,40 | +%0,90 | CHF 133,20 | CHF 134,40 | CHF 131,80 | 48,27K |
| 2026-06-30 | CHF 133,20 | -%0,45 | CHF 134,00 | CHF 135,60 | CHF 133,20 | 50,90K |
| 2026-06-29 | CHF 133,80 | -%0,30 | CHF 132,00 | CHF 134,40 | CHF 132,00 | 28,00K |
| 2026-06-26 | CHF 134,20 | -%0,74 | CHF 134,00 | CHF 135,40 | CHF 133,60 | 24,13K |
| 2026-06-25 | CHF 135,20 | +%1,20 | CHF 134,00 | CHF 136,60 | CHF 134,00 | 38,96K |
| 2026-06-24 | CHF 133,60 | %0,00 | CHF 132,00 | CHF 133,60 | CHF 131,20 | 42,19K |
| 2026-06-23 | CHF 133,60 | +%0,30 | CHF 131,40 | CHF 133,60 | CHF 130,60 | 24,08K |
| 2026-06-22 | CHF 133,20 | +%0,15 | CHF 132,00 | CHF 133,80 | CHF 131,80 | 23,82K |
| 2026-06-19 | CHF 133,00 | -%0,15 | CHF 132,00 | CHF 133,40 | CHF 131,80 | 34,29K |
| 2026-06-18 | CHF 133,20 | +%1,06 | CHF 129,20 | CHF 133,40 | CHF 129,20 | 27,95K |
| 2026-06-17 | CHF 131,80 | +%0,76 | CHF 131,80 | CHF 132,40 | CHF 130,40 | 24,90K |
| 2026-06-16 | CHF 130,80 | -%0,15 | CHF 131,60 | CHF 132,00 | CHF 129,60 | 20,19K |
| 2026-06-15 | CHF 131,00 | +%0,77 | CHF 130,00 | CHF 132,80 | CHF 130,00 | 22,48K |
| 2026-06-12 | CHF 130,00 | +%2,36 | CHF 128,80 | CHF 130,80 | CHF 128,80 | 17,15K |
| 2026-06-11 | CHF 127,00 | +%0,32 | CHF 126,00 | CHF 128,00 | CHF 125,80 | 15,71K |
| 2026-06-10 | CHF 126,60 | +%0,16 | CHF 125,60 | CHF 127,80 | CHF 125,60 | 13,91K |
| 2026-06-09 | CHF 126,40 | -%0,78 | CHF 127,00 | CHF 128,80 | CHF 126,40 | 14,24K |
| 2026-06-08 | CHF 127,40 | -%0,16 | CHF 127,00 | CHF 127,60 | CHF 125,00 | 17,90K |
| 2026-06-05 | CHF 127,60 | -%0,78 | CHF 129,00 | CHF 129,40 | CHF 127,20 | 24,65K |
| 2026-06-04 | CHF 128,60 | -%0,16 | CHF 129,00 | CHF 129,40 | CHF 127,80 | 17,21K |
| 2026-06-03 | CHF 128,80 | -%1,38 | CHF 129,40 | CHF 131,00 | CHF 128,20 | 25,92K |
| 2026-06-02 | CHF 130,60 | +%4,15 | CHF 126,00 | CHF 132,00 | CHF 126,00 | 46,50K |
| 2026-06-01 | CHF 125,40 | -%1,72 | CHF 126,80 | CHF 127,80 | CHF 124,40 | 22,13K |
| 2026-05-29 | CHF 127,60 | +%1,27 | CHF 126,80 | CHF 128,20 | CHF 125,60 | 48,02K |
| 2026-05-28 | CHF 126,00 | -%0,47 | CHF 126,60 | CHF 126,60 | CHF 125,00 | 21,02K |