SIG Group AG SIGN
SIX · İsviçre · Proses Endüstrileri
CHF 13,47-0,22 (-%1,61)
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 13,47 | -%1,61 | CHF 13,57 | CHF 13,76 | CHF 13,36 | 665,78K |
| 2026-09-30 | CHF 13,69 | -%0,58 | CHF 13,88 | CHF 13,88 | CHF 13,58 | 1,19M |
| 2026-09-29 | CHF 13,77 | +%0,81 | CHF 13,73 | CHF 13,89 | CHF 13,45 | 925,90K |
| 2026-09-28 | CHF 13,66 | +%2,17 | CHF 13,49 | CHF 13,74 | CHF 13,49 |
| 960,24K |
| 2026-09-25 | CHF 13,37 | +%1,52 | CHF 13,30 | CHF 13,50 | CHF 13,23 | 1,01M |
| 2026-09-24 | CHF 13,17 | -%2,44 | CHF 13,44 | CHF 13,56 | CHF 13,17 | 824,95K |
| 2026-09-23 | CHF 13,50 | +%0,22 | CHF 13,51 | CHF 13,64 | CHF 13,43 | 744,67K |
| 2026-09-22 | CHF 13,47 | +%1,97 | CHF 13,25 | CHF 13,49 | CHF 13,20 | 767,65K |
| 2026-09-21 | CHF 13,21 | +%0,53 | CHF 13,20 | CHF 13,30 | CHF 13,06 | 1,40M |
| 2026-09-18 | CHF 13,14 | -%0,53 | CHF 13,11 | CHF 13,23 | CHF 13,02 | 2,68M |
| 2026-09-17 | CHF 13,21 | +%0,08 | CHF 13,26 | CHF 13,26 | CHF 13,01 | 787,45K |
| 2026-09-16 | CHF 13,20 | -%0,08 | CHF 13,15 | CHF 13,20 | CHF 12,88 | 817,11K |
| 2026-09-15 | CHF 13,21 | +%3,28 | CHF 12,80 | CHF 13,21 | CHF 12,69 | 975,14K |
| 2026-09-14 | CHF 12,79 | -%0,93 | CHF 12,90 | CHF 12,96 | CHF 12,71 | 749,04K |
| 2026-09-11 | CHF 12,91 | -%2,79 | CHF 13,27 | CHF 13,28 | CHF 12,87 | 759,39K |
| 2026-09-10 | CHF 13,28 | +%0,61 | CHF 13,25 | CHF 13,40 | CHF 13,23 | 450,57K |
| 2026-09-09 | CHF 13,20 | -%1,71 | CHF 13,40 | CHF 13,49 | CHF 13,15 | 864,35K |
| 2026-09-08 | CHF 13,43 | -%0,44 | CHF 13,51 | CHF 13,61 | CHF 13,42 | 659,32K |
| 2026-09-07 | CHF 13,49 | -%0,95 | CHF 13,64 | CHF 13,64 | CHF 13,32 | 539,98K |
| 2026-09-04 | CHF 13,62 | +%0,81 | CHF 13,50 | CHF 13,75 | CHF 13,42 | 619,60K |
| 2026-09-03 | CHF 13,51 | -%1,96 | CHF 13,76 | CHF 13,77 | CHF 13,34 | 688,91K |
| 2026-09-02 | CHF 13,78 | +%0,44 | CHF 13,64 | CHF 13,78 | CHF 13,40 | 786,67K |
| 2026-09-01 | CHF 13,72 | +%0,29 | CHF 13,67 | CHF 13,78 | CHF 13,55 | 658,42K |
| 2026-08-31 | CHF 13,68 | -%1,44 | CHF 13,84 | CHF 14,01 | CHF 13,68 | 1,08M |
| 2026-08-28 | CHF 13,88 | -%0,07 | CHF 14,00 | CHF 14,06 | CHF 13,86 | 798,42K |
| 2026-08-27 | CHF 13,89 | -%1,07 | CHF 14,06 | CHF 14,07 | CHF 13,86 | 956,67K |
| 2026-08-26 | CHF 14,04 | +%1,81 | CHF 13,92 | CHF 14,24 | CHF 13,88 | 996,58K |
| 2026-08-25 | CHF 13,79 | +%0,95 | CHF 13,79 | CHF 14,07 | CHF 13,76 | 983,97K |
| 2026-08-24 | CHF 13,66 | +%1,19 | CHF 13,50 | CHF 13,68 | CHF 13,21 | 890,69K |
| 2026-08-21 | CHF 13,50 | +%2,27 | CHF 13,20 | CHF 13,50 | CHF 13,18 | 994,75K |
| 2026-08-20 | CHF 13,20 | +%0,23 | CHF 13,22 | CHF 13,32 | CHF 12,92 | 1,38M |
| 2026-08-19 | CHF 13,17 | +%1,31 | CHF 13,02 | CHF 13,19 | CHF 12,90 | 1,34M |
| 2026-08-18 | CHF 13,00 | +%2,04 | CHF 12,70 | CHF 13,21 | CHF 12,70 | 2,93M |
| 2026-08-17 | CHF 12,74 | -%17,59 | CHF 11,28 | CHF 13,28 | CHF 11,25 | 6,27M |
| 2026-08-14 | CHF 15,46 | -%0,64 | CHF 15,66 | CHF 15,67 | CHF 15,46 | 467,30K |
| 2026-08-13 | CHF 15,56 | +%1,37 | CHF 15,30 | CHF 15,63 | CHF 15,26 | 696,75K |
| 2026-08-12 | CHF 15,35 | -%0,13 | CHF 15,27 | CHF 15,37 | CHF 15,21 | 517,31K |
| 2026-08-11 | CHF 15,37 | -%0,58 | CHF 15,46 | CHF 15,48 | CHF 15,13 | 644,92K |
| 2026-08-10 | CHF 15,46 | -%0,64 | CHF 15,54 | CHF 15,58 | CHF 15,30 | 593,86K |
| 2026-08-07 | CHF 15,56 | +%0,78 | CHF 15,43 | CHF 15,56 | CHF 15,32 | 635,84K |
| 2026-08-06 | CHF 15,44 | -%0,77 | CHF 15,57 | CHF 15,78 | CHF 15,40 | 790,10K |
| 2026-08-05 | CHF 15,56 | +%0,71 | CHF 15,60 | CHF 15,81 | CHF 15,44 | 949,31K |
| 2026-08-04 | CHF 15,45 | +%0,19 | CHF 15,65 | CHF 15,80 | CHF 15,41 | 1,08M |
| 2026-08-03 | CHF 15,42 | +%4,97 | CHF 14,80 | CHF 15,57 | CHF 14,76 | 917,86K |
| 2026-07-31 | CHF 14,69 | -%3,04 | CHF 15,22 | CHF 15,32 | CHF 14,53 | 1,01M |
| 2026-07-30 | CHF 15,15 | +%0,07 | CHF 15,12 | CHF 15,50 | CHF 14,93 | 1,10M |
| 2026-07-29 | CHF 15,14 | -%1,24 | CHF 15,56 | CHF 15,62 | CHF 14,95 | 1,86M |
| 2026-07-28 | CHF 15,33 | +%8,42 | CHF 14,60 | CHF 15,53 | CHF 14,31 | 4,70M |
| 2026-07-27 | CHF 14,14 | +%0,43 | CHF 14,18 | CHF 14,33 | CHF 13,89 | 1,15M |
| 2026-07-24 | CHF 14,08 | +%1,73 | CHF 13,83 | CHF 14,12 | CHF 13,83 | 653,99K |
| 2026-07-23 | CHF 13,84 | +%0,65 | CHF 13,71 | CHF 13,90 | CHF 13,64 | 726,56K |
| 2026-07-22 | CHF 13,75 | +%1,18 | CHF 13,68 | CHF 13,94 | CHF 13,59 | 575,84K |
| 2026-07-21 | CHF 13,59 | +%0,07 | CHF 13,52 | CHF 13,63 | CHF 13,38 | 421,58K |
| 2026-07-20 | CHF 13,58 | -%2,58 | CHF 13,80 | CHF 13,92 | CHF 13,56 | 630,69K |
| 2026-07-17 | CHF 13,94 | +%3,34 | CHF 13,51 | CHF 14,22 | CHF 13,51 | 757,86K |
| 2026-07-16 | CHF 13,49 | +%0,22 | CHF 13,38 | CHF 13,60 | CHF 13,34 | 573,07K |
| 2026-07-15 | CHF 13,46 | +%1,66 | CHF 13,22 | CHF 13,46 | CHF 13,06 | 502,73K |
| 2026-07-14 | CHF 13,24 | -%1,19 | CHF 13,41 | CHF 13,42 | CHF 13,21 | 461,77K |
| 2026-07-13 | CHF 13,40 | +%0,30 | CHF 13,20 | CHF 13,48 | CHF 13,14 | 521,23K |
| 2026-07-10 | CHF 13,36 | +%0,15 | CHF 13,27 | CHF 13,46 | CHF 13,15 | 1,09M |
| 2026-07-09 | CHF 13,34 | %0,00 | CHF 13,40 | CHF 13,44 | CHF 13,18 | 864,46K |
| 2026-07-08 | CHF 13,34 | -%5,12 | CHF 13,98 | CHF 14,11 | CHF 13,31 | 972,36K |
| 2026-07-07 | CHF 14,06 | -%1,54 | CHF 14,23 | CHF 14,33 | CHF 13,84 | 1,13M |
| 2026-07-06 | CHF 14,28 | -%2,12 | CHF 14,63 | CHF 14,73 | CHF 14,22 | 812,79K |
| 2026-07-03 | CHF 14,59 | +%3,99 | CHF 14,11 | CHF 14,59 | CHF 14,07 | 1,17M |
| 2026-07-02 | CHF 14,03 | +%1,23 | CHF 13,87 | CHF 14,18 | CHF 13,77 | 910,97K |
| 2026-07-01 | CHF 13,86 | +%2,44 | CHF 13,60 | CHF 13,87 | CHF 13,60 | 1,20M |
| 2026-06-30 | CHF 13,53 | +%2,81 | CHF 13,25 | CHF 13,58 | CHF 13,15 | 988,04K |
| 2026-06-29 | CHF 13,16 | -%0,53 | CHF 13,25 | CHF 13,31 | CHF 13,02 | 684,14K |
| 2026-06-26 | CHF 13,23 | -%0,75 | CHF 13,31 | CHF 13,33 | CHF 13,07 | 717,86K |
| 2026-06-25 | CHF 13,33 | +%3,49 | CHF 12,91 | CHF 13,44 | CHF 12,90 | 949,66K |
| 2026-06-24 | CHF 12,88 | +%5,14 | CHF 12,21 | CHF 12,88 | CHF 12,21 | 1,21M |
| 2026-06-23 | CHF 12,25 | -%1,29 | CHF 12,33 | CHF 12,34 | CHF 11,96 | 966,71K |
| 2026-06-22 | CHF 12,41 | -%0,16 | CHF 12,30 | CHF 12,46 | CHF 12,26 | 549,27K |
| 2026-06-19 | CHF 12,43 | +%0,57 | CHF 12,60 | CHF 12,60 | CHF 12,34 | 4,43M |
| 2026-06-18 | CHF 12,36 | -%1,98 | CHF 12,56 | CHF 12,59 | CHF 12,17 | 858,44K |
| 2026-06-17 | CHF 12,61 | +%1,61 | CHF 12,41 | CHF 12,80 | CHF 12,30 | 815,60K |
| 2026-06-16 | CHF 12,41 | +%1,14 | CHF 12,25 | CHF 12,45 | CHF 12,08 | 744,00K |
| 2026-06-15 | CHF 12,27 | +%3,37 | CHF 12,10 | CHF 12,71 | CHF 12,04 | 708,81K |
| 2026-06-12 | CHF 11,87 | +%1,28 | CHF 11,86 | CHF 11,97 | CHF 11,69 | 720,13K |
| 2026-06-11 | CHF 11,72 | -%4,09 | CHF 12,14 | CHF 12,15 | CHF 11,71 | 861,93K |
| 2026-06-10 | CHF 12,22 | -%0,16 | CHF 12,23 | CHF 12,31 | CHF 12,09 | 389,03K |
| 2026-06-09 | CHF 12,24 | +%1,41 | CHF 12,14 | CHF 12,42 | CHF 12,01 | 760,97K |
| 2026-06-08 | CHF 12,07 | -%0,58 | CHF 12,00 | CHF 12,09 | CHF 11,88 | 467,08K |
| 2026-06-05 | CHF 12,14 | +%1,25 | CHF 12,10 | CHF 12,25 | CHF 12,07 | 703,46K |
| 2026-06-04 | CHF 11,99 | +%2,04 | CHF 11,71 | CHF 12,09 | CHF 11,71 | 823,46K |
| 2026-06-03 | CHF 11,75 | +%0,17 | CHF 11,65 | CHF 11,80 | CHF 11,61 | 1,02M |
| 2026-06-02 | CHF 11,73 | +%1,12 | CHF 11,67 | CHF 11,84 | CHF 11,59 | 577,21K |
| 2026-06-01 | CHF 11,60 | -%3,97 | CHF 12,02 | CHF 12,02 | CHF 11,54 | 929,36K |
| 2026-05-29 | CHF 12,08 | +%1,60 | CHF 11,83 | CHF 12,20 | CHF 11,81 | 1,64M |