Siegfried Holding AG SFZN
SIX · İsviçre · Sağlık Teknolojisi
CHF 70,60-1,40 (-%1,94)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 70,70 | -%1,81 | CHF 71,20 | CHF 71,30 | CHF 70,50 | 41,22K |
| 2026-09-30 | CHF 72,00 | -%0,62 | CHF 72,60 | CHF 73,50 | CHF 72,00 | 116,82K |
| 2026-09-29 | CHF 72,45 | -%1,36 | CHF 73,70 | CHF 74,55 | CHF 72,35 | 107,70K |
| 2026-09-28 | CHF 73,45 | +%1,17 | CHF 73,00 | CHF 74,00 | CHF 73,00 | 73,05K |
| 2026-09-25 | CHF 72,60 | -%2,09 | CHF 74,45 | CHF 74,60 | CHF 71,10 | 119,22K |
| 2026-09-24 | CHF 74,15 | -%0,34 | CHF 74,00 | CHF 74,85 | CHF 73,55 | 82,61K |
| 2026-09-23 | CHF 74,40 | +%0,13 | CHF 74,25 | CHF 75,20 | CHF 73,90 | 74,50K |
| 2026-09-22 | CHF 74,30 | +%2,34 | CHF 72,70 | CHF 74,30 | CHF 71,95 | 66,34K |
| 2026-09-21 | CHF 72,60 | -%0,75 | CHF 73,40 | CHF 73,85 | CHF 72,55 | 101,87K |
| 2026-09-18 | CHF 73,15 | -%1,42 | CHF 73,85 | CHF 75,35 | CHF 73,00 | 198,98K |
| 2026-09-17 | CHF 74,20 | +%2,06 | CHF 72,85 | CHF 74,25 | CHF 72,15 | 96,41K |
| 2026-09-16 | CHF 72,70 | -%0,75 | CHF 73,50 | CHF 74,35 | CHF 72,25 | 127,55K |
| 2026-09-15 | CHF 73,25 | +%0,14 | CHF 72,75 | CHF 73,65 | CHF 72,65 | 82,97K |
| 2026-09-14 | CHF 73,15 | +%3,54 | CHF 71,85 | CHF 73,90 | CHF 71,85 | 128,50K |
| 2026-09-11 | CHF 70,65 | -%0,28 | CHF 70,75 | CHF 71,85 | CHF 70,50 | 72,69K |
| 2026-09-10 | CHF 70,85 | -%0,28 | CHF 71,50 | CHF 71,50 | CHF 70,50 | 119,42K |
| 2026-09-09 | CHF 71,05 | -%0,35 | CHF 70,40 | CHF 71,05 | CHF 69,65 | 96,23K |
| 2026-09-08 | CHF 71,30 | +%2,52 | CHF 69,50 | CHF 71,90 | CHF 69,40 | 112,63K |
| 2026-09-07 | CHF 69,55 | -%1,35 | CHF 70,35 | CHF 70,65 | CHF 69,55 | 70,41K |
| 2026-09-04 | CHF 70,50 | -%0,35 | CHF 70,70 | CHF 70,95 | CHF 70,05 | 110,15K |
| 2026-09-03 | CHF 70,75 | -%3,54 | CHF 73,10 | CHF 73,65 | CHF 70,75 | 229,76K |
| 2026-09-02 | CHF 73,35 | +%3,31 | CHF 71,30 | CHF 73,60 | CHF 71,00 | 207,21K |
| 2026-09-01 | CHF 71,00 | -%1,93 | CHF 72,50 | CHF 73,30 | CHF 70,75 | 124,37K |
| 2026-08-31 | CHF 72,40 | -%2,36 | CHF 73,90 | CHF 73,95 | CHF 72,40 | 143,73K |
| 2026-08-28 | CHF 74,15 | +%0,41 | CHF 73,50 | CHF 74,40 | CHF 73,50 | 157,66K |
| 2026-08-27 | CHF 73,85 | -%0,07 | CHF 74,10 | CHF 74,40 | CHF 73,45 | 104,08K |
| 2026-08-26 | CHF 73,90 | -%0,74 | CHF 74,35 | CHF 74,65 | CHF 73,50 | 106,26K |
| 2026-08-25 | CHF 74,45 | -%1,85 | CHF 76,20 | CHF 76,25 | CHF 74,20 | 116,58K |
| 2026-08-24 | CHF 75,85 | -%5,48 | CHF 78,35 | CHF 78,65 | CHF 73,60 | 297,21K |
| 2026-08-21 | CHF 80,25 | +%2,69 | CHF 82,15 | CHF 85,40 | CHF 79,60 | 231,23K |
| 2026-08-20 | CHF 78,15 | -%0,51 | CHF 78,65 | CHF 79,60 | CHF 77,95 | 110,14K |
| 2026-08-19 | CHF 78,55 | +%2,08 | CHF 76,30 | CHF 79,50 | CHF 76,25 | 116,96K |
| 2026-08-18 | CHF 76,95 | -%1,35 | CHF 77,70 | CHF 78,40 | CHF 76,20 | 107,39K |
| 2026-08-17 | CHF 78,00 | -%0,95 | CHF 78,45 | CHF 78,80 | CHF 77,55 | 108,81K |
| 2026-08-14 | CHF 78,75 | -%1,87 | CHF 80,20 | CHF 80,75 | CHF 78,50 | 95,32K |
| 2026-08-13 | CHF 80,25 | +%2,62 | CHF 78,50 | CHF 81,00 | CHF 78,50 | 105,28K |
| 2026-08-12 | CHF 78,20 | -%0,38 | CHF 78,25 | CHF 78,65 | CHF 77,00 | 82,97K |
| 2026-08-11 | CHF 78,50 | -%0,44 | CHF 78,90 | CHF 79,90 | CHF 78,45 | 64,36K |
| 2026-08-10 | CHF 78,85 | -%1,00 | CHF 79,90 | CHF 80,40 | CHF 78,85 | 59,83K |
| 2026-08-07 | CHF 79,65 | +%2,25 | CHF 78,25 | CHF 80,65 | CHF 78,25 | 105,01K |
| 2026-08-06 | CHF 77,90 | +%1,76 | CHF 80,00 | CHF 81,60 | CHF 77,80 | 100,48K |
| 2026-08-05 | CHF 76,55 | +%0,33 | CHF 77,25 | CHF 77,25 | CHF 76,10 | 54,54K |
| 2026-08-04 | CHF 76,30 | -%1,17 | CHF 77,05 | CHF 78,15 | CHF 76,30 | 100,57K |
| 2026-08-03 | CHF 77,20 | +%1,91 | CHF 76,00 | CHF 77,25 | CHF 75,90 | 80,94K |
| 2026-07-31 | CHF 75,75 | +%0,07 | CHF 76,45 | CHF 77,50 | CHF 75,75 | 108,12K |
| 2026-07-30 | CHF 75,70 | -%1,62 | CHF 76,45 | CHF 77,65 | CHF 75,70 | 78,91K |
| 2026-07-29 | CHF 76,95 | +%5,63 | CHF 73,95 | CHF 77,00 | CHF 73,65 | 123,74K |
| 2026-07-28 | CHF 72,85 | +%2,53 | CHF 70,85 | CHF 73,00 | CHF 70,45 | 60,96K |
| 2026-07-27 | CHF 71,05 | +%0,50 | CHF 71,60 | CHF 72,10 | CHF 71,00 | 56,22K |
| 2026-07-24 | CHF 70,70 | -%0,14 | CHF 70,60 | CHF 71,20 | CHF 70,00 | 57,95K |
| 2026-07-23 | CHF 70,80 | -%1,73 | CHF 70,95 | CHF 71,15 | CHF 70,30 | 45,65K |
| 2026-07-22 | CHF 72,05 | -%1,84 | CHF 72,70 | CHF 72,70 | CHF 70,25 | 101,02K |
| 2026-07-21 | CHF 73,40 | +%0,75 | CHF 72,60 | CHF 74,20 | CHF 71,90 | 115,16K |
| 2026-07-20 | CHF 72,85 | -%1,22 | CHF 73,35 | CHF 74,50 | CHF 72,85 | 38,42K |
| 2026-07-17 | CHF 73,75 | +%0,96 | CHF 73,10 | CHF 73,90 | CHF 72,30 | 52,97K |
| 2026-07-16 | CHF 73,05 | -%1,42 | CHF 73,85 | CHF 73,85 | CHF 72,85 | 41,52K |
| 2026-07-15 | CHF 74,10 | +%1,44 | CHF 73,30 | CHF 74,10 | CHF 72,90 | 61,13K |
| 2026-07-14 | CHF 73,05 | +%0,14 | CHF 72,65 | CHF 73,30 | CHF 71,90 | 55,47K |
| 2026-07-13 | CHF 72,95 | +%0,62 | CHF 72,65 | CHF 72,95 | CHF 71,85 | 70,13K |
| 2026-07-10 | CHF 72,50 | +%0,07 | CHF 72,80 | CHF 73,65 | CHF 72,00 | 44,73K |
| 2026-07-09 | CHF 72,45 | +%1,97 | CHF 71,85 | CHF 72,75 | CHF 71,10 | 73,79K |
| 2026-07-08 | CHF 71,05 | -%1,59 | CHF 71,55 | CHF 71,95 | CHF 70,55 | 81,04K |
| 2026-07-07 | CHF 72,20 | -%2,30 | CHF 74,60 | CHF 74,85 | CHF 71,85 | 132,92K |
| 2026-07-06 | CHF 73,90 | +%2,92 | CHF 72,20 | CHF 75,95 | CHF 72,10 | 116,52K |
| 2026-07-03 | CHF 71,80 | -%0,49 | CHF 72,20 | CHF 72,20 | CHF 70,50 | 112,17K |
| 2026-07-02 | CHF 72,15 | -%0,89 | CHF 72,60 | CHF 73,45 | CHF 72,15 | 96,42K |
| 2026-07-01 | CHF 72,80 | +%2,82 | CHF 71,40 | CHF 72,80 | CHF 71,05 | 166,12K |
| 2026-06-30 | CHF 70,80 | +%1,29 | CHF 70,00 | CHF 71,95 | CHF 69,95 | 82,62K |
| 2026-06-29 | CHF 69,90 | -%0,14 | CHF 70,80 | CHF 71,30 | CHF 69,60 | 78,49K |
| 2026-06-26 | CHF 70,00 | -%2,98 | CHF 72,00 | CHF 72,10 | CHF 70,00 | 66,75K |
| 2026-06-25 | CHF 72,15 | +%3,59 | CHF 69,50 | CHF 73,00 | CHF 69,15 | 113,29K |
| 2026-06-24 | CHF 69,65 | +%1,60 | CHF 69,35 | CHF 70,60 | CHF 68,55 | 139,76K |
| 2026-06-23 | CHF 68,55 | %0,00 | CHF 68,35 | CHF 69,00 | CHF 67,85 | 85,98K |
| 2026-06-22 | CHF 68,55 | +%0,88 | CHF 68,00 | CHF 69,30 | CHF 67,65 | 96,21K |
| 2026-06-19 | CHF 67,95 | +%1,42 | CHF 67,20 | CHF 68,45 | CHF 66,70 | 266,26K |
| 2026-06-18 | CHF 67,00 | %0,00 | CHF 67,25 | CHF 67,25 | CHF 65,05 | 193,72K |
| 2026-06-17 | CHF 67,00 | +%0,15 | CHF 66,70 | CHF 68,00 | CHF 66,05 | 223,06K |
| 2026-06-16 | CHF 66,90 | -%7,60 | CHF 70,00 | CHF 70,50 | CHF 65,95 | 434,91K |
| 2026-06-15 | CHF 72,40 | -%1,50 | CHF 74,50 | CHF 75,40 | CHF 72,20 | 101,17K |
| 2026-06-12 | CHF 73,50 | -%2,46 | CHF 75,80 | CHF 76,50 | CHF 73,20 | 137,18K |
| 2026-06-11 | CHF 75,35 | -%1,89 | CHF 76,00 | CHF 77,10 | CHF 75,35 | 59,99K |
| 2026-06-10 | CHF 76,80 | -%1,16 | CHF 77,95 | CHF 78,15 | CHF 76,35 | 52,10K |
| 2026-06-09 | CHF 77,70 | +%0,19 | CHF 76,85 | CHF 79,60 | CHF 76,85 | 81,69K |
| 2026-06-08 | CHF 77,55 | -%1,02 | CHF 77,30 | CHF 78,15 | CHF 76,05 | 50,15K |
| 2026-06-05 | CHF 78,35 | -%1,07 | CHF 78,85 | CHF 79,95 | CHF 77,90 | 61,26K |
| 2026-06-04 | CHF 79,20 | +%1,54 | CHF 77,90 | CHF 80,00 | CHF 77,35 | 55,83K |
| 2026-06-03 | CHF 78,00 | -%0,45 | CHF 78,60 | CHF 78,60 | CHF 77,10 | 40,80K |
| 2026-06-02 | CHF 78,35 | -%1,38 | CHF 79,55 | CHF 81,60 | CHF 78,05 | 46,68K |
| 2026-06-01 | CHF 79,45 | -%2,87 | CHF 81,50 | CHF 81,70 | CHF 78,80 | 60,02K |
| 2026-05-29 | CHF 81,80 | -%0,24 | CHF 81,90 | CHF 83,55 | CHF 81,55 | 192,08K |