St.Galler Kantonalbank AG SGKN
SIX · İsviçre · Finans
CHF 694,00+1,00 (+%0,14)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 694,00 | +%0,14 | CHF 692,00 | CHF 699,00 | CHF 690,00 | 489 |
| 2026-10-01 | CHF 693,00 | -%1,42 | CHF 701,00 | CHF 701,00 | CHF 690,00 | 2,12K |
| 2026-09-30 | CHF 703,00 | -%0,14 | CHF 710,00 | CHF 711,00 | CHF 695,00 | 2,69K |
| 2026-09-29 | CHF 704,00 | -%0,85 | CHF 712,00 | CHF 713,00 | CHF 703,00 | 2,09K |
| 2026-09-28 | CHF 710,00 | +%0,14 | CHF 712,00 | CHF 716,00 | CHF 708,00 | 3,51K |
| 2026-09-25 | CHF 709,00 | +%1,29 | CHF 701,00 | CHF 710,00 | CHF 701,00 | 4,50K |
| 2026-09-24 | CHF 700,00 | +%1,30 | CHF 688,00 | CHF 703,00 | CHF 688,00 | 3,94K |
| 2026-09-23 | CHF 691,00 | +%1,92 | CHF 681,00 | CHF 691,00 | CHF 676,00 | 2,32K |
| 2026-09-22 | CHF 678,00 | -%1,31 | CHF 687,00 | CHF 693,00 | CHF 678,00 | 2,35K |
| 2026-09-21 | CHF 687,00 | +%0,15 | CHF 687,00 | CHF 690,00 | CHF 683,00 | 1,73K |
| 2026-09-18 | CHF 686,00 | +%1,33 | CHF 675,00 | CHF 689,00 | CHF 673,00 | 11,13K |
| 2026-09-17 | CHF 677,00 | -%0,15 | CHF 680,00 | CHF 680,00 | CHF 672,00 | 1,71K |
| 2026-09-16 | CHF 678,00 | -%0,29 | CHF 681,00 | CHF 683,00 | CHF 674,00 | 1,92K |
| 2026-09-15 | CHF 680,00 | +%1,04 | CHF 672,00 | CHF 685,00 | CHF 667,00 | 2,73K |
| 2026-09-14 | CHF 673,00 | +%1,82 | CHF 665,00 | CHF 676,00 | CHF 665,00 | 2,57K |
| 2026-09-11 | CHF 661,00 | +%0,15 | CHF 660,00 | CHF 666,00 | CHF 658,00 | 1,28K |
| 2026-09-10 | CHF 660,00 | -%0,45 | CHF 662,00 | CHF 671,00 | CHF 660,00 | 1,46K |
| 2026-09-09 | CHF 663,00 | -%1,78 | CHF 675,00 | CHF 675,00 | CHF 662,00 | 1,66K |
| 2026-09-08 | CHF 675,00 | -%0,59 | CHF 679,00 | CHF 682,00 | CHF 675,00 | 2,15K |
| 2026-09-07 | CHF 679,00 | +%0,74 | CHF 672,00 | CHF 681,00 | CHF 668,00 | 3,04K |
| 2026-09-04 | CHF 674,00 | -%0,74 | CHF 679,00 | CHF 679,00 | CHF 666,00 | 2,44K |
| 2026-09-03 | CHF 679,00 | +%2,88 | CHF 655,00 | CHF 683,00 | CHF 655,00 | 7,92K |
| 2026-09-02 | CHF 660,00 | -%0,60 | CHF 670,00 | CHF 676,00 | CHF 652,00 | 4,39K |
| 2026-09-01 | CHF 664,00 | +%1,22 | CHF 655,00 | CHF 669,00 | CHF 655,00 | 4,63K |
| 2026-08-31 | CHF 656,00 | +%0,46 | CHF 650,00 | CHF 659,00 | CHF 649,00 | 2,93K |
| 2026-08-28 | CHF 653,00 | %0,00 | CHF 653,00 | CHF 656,00 | CHF 649,00 | 1,30K |
| 2026-08-27 | CHF 653,00 | +%0,46 | CHF 648,00 | CHF 653,00 | CHF 646,00 | 2,15K |
| 2026-08-26 | CHF 650,00 | -%0,15 | CHF 655,00 | CHF 660,00 | CHF 649,00 | 2,27K |
| 2026-08-25 | CHF 651,00 | +%0,77 | CHF 647,00 | CHF 656,00 | CHF 643,00 | 1,51K |
| 2026-08-24 | CHF 646,00 | +%0,16 | CHF 646,00 | CHF 657,00 | CHF 643,00 | 2,18K |
| 2026-08-21 | CHF 645,00 | +%0,94 | CHF 637,00 | CHF 650,00 | CHF 637,00 | 1,96K |
| 2026-08-20 | CHF 639,00 | +%0,16 | CHF 637,00 | CHF 642,00 | CHF 635,00 | 1,28K |
| 2026-08-19 | CHF 638,00 | -%0,31 | CHF 639,00 | CHF 643,00 | CHF 637,00 | 1,77K |
| 2026-08-18 | CHF 640,00 | +%0,47 | CHF 637,00 | CHF 644,00 | CHF 636,00 | 1,60K |
| 2026-08-17 | CHF 637,00 | +%0,47 | CHF 634,00 | CHF 650,00 | CHF 633,00 | 2,43K |
| 2026-08-14 | CHF 634,00 | +%0,48 | CHF 630,00 | CHF 635,00 | CHF 627,00 | 1,63K |
| 2026-08-13 | CHF 631,00 | +%0,48 | CHF 630,00 | CHF 634,00 | CHF 628,00 | 2,31K |
| 2026-08-12 | CHF 628,00 | -%0,48 | CHF 630,00 | CHF 637,00 | CHF 624,00 | 3,88K |
| 2026-08-11 | CHF 631,00 | -%0,94 | CHF 638,00 | CHF 639,00 | CHF 631,00 | 2,40K |
| 2026-08-10 | CHF 637,00 | -%0,31 | CHF 640,00 | CHF 641,00 | CHF 630,00 | 2,39K |
| 2026-08-07 | CHF 639,00 | -%1,39 | CHF 648,00 | CHF 648,00 | CHF 637,00 | 1,21K |
| 2026-08-06 | CHF 648,00 | +%1,09 | CHF 640,00 | CHF 652,00 | CHF 637,00 | 2,80K |
| 2026-08-05 | CHF 641,00 | -%0,16 | CHF 639,00 | CHF 643,00 | CHF 633,00 | 2,50K |
| 2026-08-04 | CHF 642,00 | -%0,62 | CHF 642,00 | CHF 646,00 | CHF 640,00 | 1,83K |
| 2026-08-03 | CHF 646,00 | -%0,62 | CHF 649,00 | CHF 655,00 | CHF 642,00 | 1,75K |
| 2026-07-31 | CHF 650,00 | %0,00 | CHF 649,00 | CHF 653,00 | CHF 646,00 | 1,41K |
| 2026-07-30 | CHF 650,00 | -%0,31 | CHF 651,00 | CHF 656,00 | CHF 649,00 | 1,20K |
| 2026-07-29 | CHF 652,00 | -%1,51 | CHF 662,00 | CHF 662,00 | CHF 648,00 | 3,26K |
| 2026-07-28 | CHF 662,00 | +%0,30 | CHF 663,00 | CHF 665,00 | CHF 659,00 | 3,10K |
| 2026-07-27 | CHF 660,00 | -%0,75 | CHF 667,00 | CHF 668,00 | CHF 659,00 | 1,87K |
| 2026-07-24 | CHF 665,00 | +%0,15 | CHF 666,00 | CHF 666,00 | CHF 658,00 | 1,46K |
| 2026-07-23 | CHF 664,00 | -%0,75 | CHF 669,00 | CHF 671,00 | CHF 663,00 | 2,01K |
| 2026-07-22 | CHF 669,00 | +%1,83 | CHF 659,00 | CHF 672,00 | CHF 656,00 | 4,54K |
| 2026-07-21 | CHF 657,00 | +%0,61 | CHF 652,00 | CHF 657,00 | CHF 650,00 | 1,95K |
| 2026-07-20 | CHF 653,00 | -%1,36 | CHF 660,00 | CHF 664,00 | CHF 652,00 | 2,33K |
| 2026-07-17 | CHF 662,00 | +%0,76 | CHF 659,00 | CHF 668,00 | CHF 656,00 | 3,96K |
| 2026-07-16 | CHF 657,00 | +%1,08 | CHF 654,00 | CHF 660,00 | CHF 653,00 | 2,92K |
| 2026-07-15 | CHF 650,00 | +%0,15 | CHF 648,00 | CHF 655,00 | CHF 645,00 | 2,18K |
| 2026-07-14 | CHF 649,00 | -%0,46 | CHF 651,00 | CHF 652,00 | CHF 644,00 | 2,28K |
| 2026-07-13 | CHF 652,00 | +%0,93 | CHF 645,00 | CHF 654,00 | CHF 642,00 | 2,82K |
| 2026-07-10 | CHF 646,00 | -%0,77 | CHF 648,00 | CHF 655,00 | CHF 643,00 | 2,11K |
| 2026-07-09 | CHF 651,00 | %0,00 | CHF 650,00 | CHF 655,00 | CHF 644,00 | 2,28K |
| 2026-07-08 | CHF 651,00 | +%1,24 | CHF 642,00 | CHF 660,00 | CHF 641,00 | 3,91K |
| 2026-07-07 | CHF 643,00 | +%0,31 | CHF 640,00 | CHF 646,00 | CHF 638,00 | 1,78K |
| 2026-07-06 | CHF 641,00 | -%0,62 | CHF 648,00 | CHF 648,00 | CHF 633,00 | 1,53K |
| 2026-07-03 | CHF 645,00 | -%0,15 | CHF 648,00 | CHF 648,00 | CHF 634,00 | 1,66K |
| 2026-07-02 | CHF 646,00 | +%0,78 | CHF 643,00 | CHF 650,00 | CHF 640,00 | 4,20K |
| 2026-07-01 | CHF 641,00 | -%0,16 | CHF 641,00 | CHF 645,00 | CHF 639,00 | 2,56K |
| 2026-06-30 | CHF 642,00 | %0,00 | CHF 641,00 | CHF 646,00 | CHF 638,00 | 2,70K |
| 2026-06-29 | CHF 642,00 | %0,00 | CHF 642,00 | CHF 648,00 | CHF 639,00 | 3,16K |
| 2026-06-26 | CHF 642,00 | +%1,74 | CHF 631,00 | CHF 645,00 | CHF 629,00 | 8,20K |
| 2026-06-25 | CHF 631,00 | -%1,25 | CHF 635,00 | CHF 639,00 | CHF 629,00 | 2,26K |
| 2026-06-24 | CHF 639,00 | +%0,95 | CHF 633,00 | CHF 639,00 | CHF 625,00 | 2,29K |
| 2026-06-23 | CHF 633,00 | +%1,28 | CHF 624,00 | CHF 634,00 | CHF 620,00 | 2,36K |
| 2026-06-22 | CHF 625,00 | +%0,16 | CHF 627,00 | CHF 627,00 | CHF 620,00 | 1,13K |
| 2026-06-19 | CHF 624,00 | -%0,16 | CHF 630,00 | CHF 630,00 | CHF 617,00 | 2,48K |
| 2026-06-18 | CHF 625,00 | -%1,26 | CHF 633,00 | CHF 636,00 | CHF 622,00 | 2,43K |
| 2026-06-17 | CHF 633,00 | +%1,61 | CHF 625,00 | CHF 633,00 | CHF 618,00 | 4,73K |
| 2026-06-16 | CHF 623,00 | -%0,95 | CHF 630,00 | CHF 633,00 | CHF 621,00 | 1,73K |
| 2026-06-15 | CHF 629,00 | -%0,32 | CHF 635,00 | CHF 635,00 | CHF 623,00 | 2,85K |
| 2026-06-12 | CHF 631,00 | +%0,64 | CHF 628,00 | CHF 635,00 | CHF 628,00 | 2,02K |
| 2026-06-11 | CHF 627,00 | -%0,79 | CHF 630,00 | CHF 635,00 | CHF 625,00 | 1,50K |
| 2026-06-10 | CHF 632,00 | +%0,32 | CHF 630,00 | CHF 636,00 | CHF 627,00 | 1,24K |
| 2026-06-09 | CHF 630,00 | -%0,63 | CHF 636,00 | CHF 638,00 | CHF 629,00 | 2,58K |
| 2026-06-08 | CHF 634,00 | -%0,47 | CHF 636,00 | CHF 640,00 | CHF 630,00 | 1,72K |
| 2026-06-05 | CHF 637,00 | %0,00 | CHF 641,00 | CHF 641,00 | CHF 631,00 | 1,72K |
| 2026-06-04 | CHF 637,00 | -%0,78 | CHF 640,00 | CHF 647,00 | CHF 637,00 | 1,95K |
| 2026-06-03 | CHF 642,00 | +%0,31 | CHF 639,00 | CHF 648,00 | CHF 638,00 | 3,89K |
| 2026-06-02 | CHF 640,00 | +%1,59 | CHF 631,00 | CHF 642,00 | CHF 629,00 | 2,19K |
| 2026-06-01 | CHF 630,00 | -%1,72 | CHF 638,00 | CHF 639,00 | CHF 627,00 | 2,55K |