SGS SA SGSN
SIX · İsviçre · Ticari Hizmetler
CHF 93,96-1,36 (-%1,43)
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 93,96 | -%1,43 | CHF 94,52 | CHF 95,74 | CHF 93,66 | 240,23K |
| 2026-09-30 | CHF 95,32 | +%1,02 | CHF 94,90 | CHF 96,04 | CHF 93,76 | 409,20K |
| 2026-09-29 | CHF 94,36 | +%0,25 | CHF 94,24 | CHF 94,98 | CHF 94,02 | 174,89K |
| 2026-09-28 | CHF 94,12 | -%0,40 | CHF 95,06 | CHF 95,60 | CHF 94,12 | 244,22K |
| 2026-09-25 | CHF 94,50 | +%0,04 | CHF 94,48 | CHF 95,04 | CHF 94,14 | 212,98K |
| 2026-09-24 | CHF 94,46 | +%0,06 | CHF 93,86 | CHF 95,32 | CHF 93,86 | 320,62K |
| 2026-09-23 | CHF 94,40 | -%1,07 | CHF 95,02 | CHF 95,70 | CHF 94,22 | 340,96K |
| 2026-09-22 | CHF 95,42 | +%0,99 | CHF 94,66 | CHF 96,52 | CHF 94,40 | 332,89K |
| 2026-09-21 | CHF 94,48 | +%1,55 | CHF 93,34 | CHF 94,66 | CHF 93,16 | 252,43K |
| 2026-09-18 | CHF 93,04 | -%0,32 | CHF 92,84 | CHF 94,24 | CHF 92,84 | 1,18M |
| 2026-09-17 | CHF 93,34 | +%0,37 | CHF 93,36 | CHF 93,82 | CHF 92,96 | 215,75K |
| 2026-09-16 | CHF 93,00 | +%0,45 | CHF 92,18 | CHF 93,22 | CHF 92,18 | 196,13K |
| 2026-09-15 | CHF 92,58 | %0,00 | CHF 92,22 | CHF 93,46 | CHF 91,40 | 231,73K |
| 2026-09-14 | CHF 92,58 | +%0,33 | CHF 92,18 | CHF 93,48 | CHF 92,18 | 247,30K |
| 2026-09-11 | CHF 92,28 | -%0,62 | CHF 92,78 | CHF 93,08 | CHF 92,08 | 217,48K |
| 2026-09-10 | CHF 92,86 | +%0,87 | CHF 92,16 | CHF 93,16 | CHF 92,06 | 223,13K |
| 2026-09-09 | CHF 92,06 | -%0,80 | CHF 92,34 | CHF 93,20 | CHF 91,64 | 300,65K |
| 2026-09-08 | CHF 92,80 | +%1,78 | CHF 90,96 | CHF 93,02 | CHF 90,06 | 291,21K |
| 2026-09-07 | CHF 91,18 | +%0,18 | CHF 90,60 | CHF 91,32 | CHF 90,44 | 224,86K |
| 2026-09-04 | CHF 91,02 | -%0,94 | CHF 91,94 | CHF 91,94 | CHF 90,74 | 415,05K |
| 2026-09-03 | CHF 91,88 | -%0,58 | CHF 92,38 | CHF 93,02 | CHF 91,42 | 293,07K |
| 2026-09-02 | CHF 92,42 | -%0,28 | CHF 91,90 | CHF 92,90 | CHF 91,72 | 236,65K |
| 2026-09-01 | CHF 92,68 | -%0,09 | CHF 92,36 | CHF 92,88 | CHF 91,80 | 308,11K |
| 2026-08-31 | CHF 92,76 | -%0,73 | CHF 93,42 | CHF 93,68 | CHF 92,76 | 532,27K |
| 2026-08-28 | CHF 93,44 | +%0,13 | CHF 93,56 | CHF 93,72 | CHF 93,00 | 258,62K |
| 2026-08-27 | CHF 93,32 | -%0,28 | CHF 93,32 | CHF 93,60 | CHF 92,58 | 311,39K |
| 2026-08-26 | CHF 93,58 | +%0,11 | CHF 93,42 | CHF 93,92 | CHF 93,12 | 270,59K |
| 2026-08-25 | CHF 93,48 | +%0,04 | CHF 93,30 | CHF 93,92 | CHF 93,10 | 203,12K |
| 2026-08-24 | CHF 93,44 | +%0,97 | CHF 92,62 | CHF 93,52 | CHF 92,50 | 183,68K |
| 2026-08-21 | CHF 92,54 | -%0,06 | CHF 92,54 | CHF 92,64 | CHF 92,08 | 195,94K |
| 2026-08-20 | CHF 92,60 | -%0,64 | CHF 92,92 | CHF 93,30 | CHF 92,28 | 275,94K |
| 2026-08-19 | CHF 93,20 | +%0,67 | CHF 92,12 | CHF 93,46 | CHF 92,12 | 318,38K |
| 2026-08-18 | CHF 92,58 | -%0,96 | CHF 93,46 | CHF 93,54 | CHF 92,58 | 287,38K |
| 2026-08-17 | CHF 93,48 | -%1,00 | CHF 93,98 | CHF 94,22 | CHF 93,22 | 199,44K |
| 2026-08-14 | CHF 94,42 | +%0,23 | CHF 94,60 | CHF 94,86 | CHF 93,72 | 214,63K |
| 2026-08-13 | CHF 94,20 | -%0,06 | CHF 94,52 | CHF 94,74 | CHF 93,92 | 358,94K |
| 2026-08-12 | CHF 94,26 | -%1,81 | CHF 95,86 | CHF 95,86 | CHF 93,98 | 265,80K |
| 2026-08-11 | CHF 96,00 | -%0,70 | CHF 96,42 | CHF 96,80 | CHF 96,00 | 240,10K |
| 2026-08-10 | CHF 96,68 | -%0,37 | CHF 97,10 | CHF 97,10 | CHF 95,94 | 167,77K |
| 2026-08-07 | CHF 97,04 | +%0,25 | CHF 96,70 | CHF 97,48 | CHF 96,60 | 239,78K |
| 2026-08-06 | CHF 96,80 | -%1,04 | CHF 98,12 | CHF 98,12 | CHF 96,80 | 262,70K |
| 2026-08-05 | CHF 97,82 | -%0,22 | CHF 98,08 | CHF 98,76 | CHF 97,70 | 211,98K |
| 2026-08-04 | CHF 98,04 | +%0,95 | CHF 97,20 | CHF 98,46 | CHF 97,00 | 252,00K |
| 2026-08-03 | CHF 97,12 | +%1,40 | CHF 96,16 | CHF 97,48 | CHF 95,84 | 250,20K |
| 2026-07-31 | CHF 95,78 | -%0,66 | CHF 96,50 | CHF 96,88 | CHF 95,78 | 379,43K |
| 2026-07-30 | CHF 96,42 | -%0,72 | CHF 96,58 | CHF 98,16 | CHF 96,26 | 536,86K |
| 2026-07-29 | CHF 97,12 | +%0,81 | CHF 96,80 | CHF 97,80 | CHF 96,24 | 459,97K |
| 2026-07-28 | CHF 96,34 | +%1,58 | CHF 95,06 | CHF 96,82 | CHF 94,98 | 322,20K |
| 2026-07-27 | CHF 94,84 | +%1,56 | CHF 94,70 | CHF 95,40 | CHF 93,40 | 273,36K |
| 2026-07-24 | CHF 93,38 | -%2,67 | CHF 93,44 | CHF 94,66 | CHF 92,40 | 557,44K |
| 2026-07-23 | CHF 95,94 | -%0,04 | CHF 95,28 | CHF 96,50 | CHF 95,16 | 415,53K |
| 2026-07-22 | CHF 95,98 | +%2,13 | CHF 94,14 | CHF 95,98 | CHF 93,70 | 393,66K |
| 2026-07-21 | CHF 93,98 | -%0,70 | CHF 94,26 | CHF 94,36 | CHF 92,76 | 292,74K |
| 2026-07-20 | CHF 94,64 | -%0,76 | CHF 95,16 | CHF 95,36 | CHF 94,10 | 364,10K |
| 2026-07-17 | CHF 95,36 | +%0,46 | CHF 95,00 | CHF 95,96 | CHF 95,00 | 255,57K |
| 2026-07-16 | CHF 94,92 | +%0,25 | CHF 94,08 | CHF 94,92 | CHF 93,30 | 216,32K |
| 2026-07-15 | CHF 94,68 | +%0,25 | CHF 94,28 | CHF 95,00 | CHF 94,12 | 185,95K |
| 2026-07-14 | CHF 94,44 | -%0,80 | CHF 94,68 | CHF 95,06 | CHF 93,28 | 367,43K |
| 2026-07-13 | CHF 95,20 | +%0,55 | CHF 94,98 | CHF 95,20 | CHF 94,50 | 187,98K |
| 2026-07-10 | CHF 94,68 | +%0,62 | CHF 94,06 | CHF 95,06 | CHF 94,06 | 206,64K |
| 2026-07-09 | CHF 94,10 | +%0,47 | CHF 94,32 | CHF 94,44 | CHF 93,68 | 303,39K |
| 2026-07-08 | CHF 93,66 | -%1,58 | CHF 94,76 | CHF 94,88 | CHF 93,54 | 307,62K |
| 2026-07-07 | CHF 95,16 | +%0,15 | CHF 95,24 | CHF 96,14 | CHF 95,16 | 343,53K |
| 2026-07-06 | CHF 95,02 | -%0,29 | CHF 95,26 | CHF 96,00 | CHF 94,58 | 265,21K |
| 2026-07-03 | CHF 95,30 | +%1,00 | CHF 94,58 | CHF 95,44 | CHF 94,32 | 283,46K |
| 2026-07-02 | CHF 94,36 | +%0,73 | CHF 93,52 | CHF 94,94 | CHF 93,52 | 286,90K |
| 2026-07-01 | CHF 93,68 | -%0,04 | CHF 93,78 | CHF 94,36 | CHF 92,62 | 343,45K |
| 2026-06-30 | CHF 93,72 | -%0,32 | CHF 94,10 | CHF 94,38 | CHF 93,72 | 341,33K |
| 2026-06-29 | CHF 94,02 | +%0,51 | CHF 93,54 | CHF 94,24 | CHF 93,42 | 311,75K |
| 2026-06-26 | CHF 93,54 | +%0,60 | CHF 92,92 | CHF 93,64 | CHF 92,44 | 293,31K |
| 2026-06-25 | CHF 92,98 | -%0,24 | CHF 93,30 | CHF 93,92 | CHF 92,88 | 295,20K |
| 2026-06-24 | CHF 93,20 | +%3,03 | CHF 90,30 | CHF 93,20 | CHF 90,22 | 454,67K |
| 2026-06-23 | CHF 90,46 | +%0,69 | CHF 89,32 | CHF 90,58 | CHF 88,72 | 295,58K |
| 2026-06-22 | CHF 89,84 | -%1,12 | CHF 90,48 | CHF 91,34 | CHF 89,36 | 256,45K |
| 2026-06-19 | CHF 90,86 | -%0,59 | CHF 91,40 | CHF 91,50 | CHF 90,44 | 951,20K |
| 2026-06-18 | CHF 91,40 | +%1,90 | CHF 89,64 | CHF 91,42 | CHF 89,10 | 321,07K |
| 2026-06-17 | CHF 89,70 | -%0,18 | CHF 89,80 | CHF 90,42 | CHF 89,42 | 258,06K |
| 2026-06-16 | CHF 89,86 | -%0,22 | CHF 90,36 | CHF 90,50 | CHF 89,38 | 294,13K |
| 2026-06-15 | CHF 90,06 | +%0,65 | CHF 90,52 | CHF 91,54 | CHF 89,86 | 428,97K |
| 2026-06-12 | CHF 89,48 | +%0,63 | CHF 89,98 | CHF 90,88 | CHF 86,18 | 666,20K |
| 2026-06-11 | CHF 88,92 | -%1,13 | CHF 89,68 | CHF 89,78 | CHF 88,80 | 252,82K |
| 2026-06-10 | CHF 89,94 | -%0,29 | CHF 90,50 | CHF 91,08 | CHF 89,34 | 224,19K |
| 2026-06-09 | CHF 90,20 | +%0,67 | CHF 89,30 | CHF 90,72 | CHF 88,94 | 283,02K |
| 2026-06-08 | CHF 89,60 | +%0,16 | CHF 89,06 | CHF 89,60 | CHF 87,90 | 279,26K |
| 2026-06-05 | CHF 89,46 | +%0,25 | CHF 89,36 | CHF 90,34 | CHF 89,36 | 311,63K |
| 2026-06-04 | CHF 89,24 | +%1,62 | CHF 87,74 | CHF 89,74 | CHF 87,68 | 320,32K |
| 2026-06-03 | CHF 87,82 | +%0,97 | CHF 87,06 | CHF 88,06 | CHF 86,50 | 313,68K |
| 2026-06-02 | CHF 86,98 | -%1,65 | CHF 88,78 | CHF 89,70 | CHF 86,88 | 336,59K |
| 2026-06-01 | CHF 88,44 | -%0,50 | CHF 88,72 | CHF 89,32 | CHF 88,14 | 379,77K |
| 2026-05-29 | CHF 88,88 | +%0,38 | CHF 88,76 | CHF 89,34 | CHF 88,20 | 1,08M |