SKAN Group AG SKAN
SIX · İsviçre · Sağlık Teknolojisi
CHF 68,80-1,90 (-%2,69)
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 70,70 | +%4,74 | CHF 68,40 | CHF 70,70 | CHF 68,30 | 119,34K |
| 2026-09-29 | CHF 67,50 | -%1,46 | CHF 68,40 | CHF 69,00 | CHF 67,00 | 61,55K |
| 2026-09-28 | CHF 68,50 | +%2,39 | CHF 66,90 | CHF 69,30 | CHF 66,90 | 70,90K |
| 2026-09-25 | CHF 66,90 | %0,00 | CHF 67,10 | CHF 68,00 | CHF 66,90 | 53,10K |
| 2026-09-24 | CHF 66,90 | -%3,04 | CHF 69,00 | CHF 69,30 | CHF 66,50 | 54,43K |
| 2026-09-23 | CHF 69,00 | +%2,22 | CHF 67,20 | CHF 69,00 | CHF 67,20 | 48,35K |
| 2026-09-22 | CHF 67,50 | +%1,20 | CHF 65,00 | CHF 68,00 | CHF 65,00 | 69,26K |
| 2026-09-21 | CHF 66,70 | +%4,06 | CHF 64,70 | CHF 67,00 | CHF 64,70 | 43,44K |
| 2026-09-18 | CHF 64,10 | +%0,31 | CHF 63,60 | CHF 64,90 | CHF 63,60 | 120,02K |
| 2026-09-17 | CHF 63,90 | +%1,43 | CHF 63,50 | CHF 63,90 | CHF 62,70 | 60,18K |
| 2026-09-16 | CHF 63,00 | -%0,32 | CHF 63,20 | CHF 64,00 | CHF 62,90 | 31,20K |
| 2026-09-15 | CHF 63,20 | +%0,64 | CHF 62,90 | CHF 63,20 | CHF 61,80 | 28,72K |
| 2026-09-14 | CHF 62,80 | +%0,64 | CHF 63,20 | CHF 63,20 | CHF 62,20 | 27,92K |
| 2026-09-11 | CHF 62,40 | -%1,11 | CHF 62,00 | CHF 63,40 | CHF 61,00 | 31,50K |
| 2026-09-10 | CHF 63,10 | -%0,79 | CHF 64,90 | CHF 64,90 | CHF 62,80 | 18,53K |
| 2026-09-09 | CHF 63,60 | -%1,09 | CHF 64,50 | CHF 64,50 | CHF 62,80 | 22,99K |
| 2026-09-08 | CHF 64,30 | +%1,10 | CHF 63,70 | CHF 65,00 | CHF 63,00 | 27,39K |
| 2026-09-07 | CHF 63,60 | -%1,40 | CHF 63,80 | CHF 64,40 | CHF 62,30 | 41,59K |
| 2026-09-04 | CHF 64,50 | -%1,07 | CHF 65,80 | CHF 65,80 | CHF 64,00 | 23,55K |
| 2026-09-03 | CHF 65,20 | +%0,46 | CHF 65,50 | CHF 66,20 | CHF 64,60 | 22,44K |
| 2026-09-02 | CHF 64,90 | +%0,46 | CHF 64,60 | CHF 65,20 | CHF 63,90 | 23,59K |
| 2026-09-01 | CHF 64,60 | -%0,15 | CHF 64,40 | CHF 65,60 | CHF 64,10 | 31,80K |
| 2026-08-31 | CHF 64,70 | -%1,07 | CHF 64,80 | CHF 65,40 | CHF 64,30 | 30,48K |
| 2026-08-28 | CHF 65,40 | -%1,80 | CHF 66,80 | CHF 66,80 | CHF 64,90 | 39,49K |
| 2026-08-27 | CHF 66,60 | +%0,76 | CHF 65,70 | CHF 66,60 | CHF 65,20 | 61,68K |
| 2026-08-26 | CHF 66,10 | +%0,61 | CHF 65,40 | CHF 66,50 | CHF 64,50 | 25,77K |
| 2026-08-25 | CHF 65,70 | +%0,77 | CHF 64,90 | CHF 66,50 | CHF 64,80 | 32,36K |
| 2026-08-24 | CHF 65,20 | -%0,15 | CHF 65,20 | CHF 66,80 | CHF 64,40 | 64,65K |
| 2026-08-21 | CHF 65,30 | +%3,32 | CHF 62,70 | CHF 65,30 | CHF 62,00 | 99,73K |
| 2026-08-20 | CHF 63,20 | +%0,80 | CHF 63,00 | CHF 65,30 | CHF 62,20 | 131,84K |
| 2026-08-19 | CHF 62,70 | +%6,27 | CHF 59,80 | CHF 63,10 | CHF 57,70 | 129,94K |
| 2026-08-18 | CHF 59,00 | +%2,25 | CHF 60,00 | CHF 62,60 | CHF 53,30 | 89,51K |
| 2026-08-17 | CHF 57,70 | -%2,53 | CHF 58,20 | CHF 59,00 | CHF 57,60 | 13,62K |
| 2026-08-14 | CHF 59,20 | -%1,17 | CHF 59,50 | CHF 60,40 | CHF 59,00 | 10,94K |
| 2026-08-13 | CHF 59,90 | +%2,22 | CHF 59,90 | CHF 60,00 | CHF 59,00 | 8,16K |
| 2026-08-12 | CHF 58,60 | -%0,51 | CHF 59,00 | CHF 59,20 | CHF 58,20 | 9,27K |
| 2026-08-11 | CHF 58,90 | -%1,67 | CHF 59,80 | CHF 60,50 | CHF 58,70 | 25,41K |
| 2026-08-10 | CHF 59,90 | +%2,39 | CHF 59,90 | CHF 60,30 | CHF 58,80 | 11,40K |
| 2026-08-07 | CHF 58,50 | -%0,34 | CHF 59,20 | CHF 59,80 | CHF 58,40 | 14,17K |
| 2026-08-06 | CHF 58,70 | +%0,34 | CHF 58,40 | CHF 59,60 | CHF 58,40 | 9,50K |
| 2026-08-05 | CHF 58,50 | +%1,92 | CHF 57,70 | CHF 58,80 | CHF 56,90 | 21,53K |
| 2026-08-04 | CHF 57,40 | -%3,20 | CHF 59,90 | CHF 61,10 | CHF 57,20 | 38,30K |
| 2026-08-03 | CHF 59,30 | +%1,37 | CHF 58,00 | CHF 59,60 | CHF 57,30 | 25,23K |
| 2026-07-31 | CHF 58,50 | -%0,51 | CHF 59,20 | CHF 59,80 | CHF 58,50 | 33,98K |
| 2026-07-30 | CHF 58,80 | -%1,67 | CHF 59,70 | CHF 59,70 | CHF 58,70 | 10,54K |
| 2026-07-29 | CHF 59,80 | +%3,64 | CHF 57,90 | CHF 59,80 | CHF 57,80 | 13,56K |
| 2026-07-28 | CHF 57,70 | -%0,86 | CHF 57,10 | CHF 57,70 | CHF 56,00 | 30,22K |
| 2026-07-27 | CHF 58,20 | +%1,75 | CHF 58,20 | CHF 58,60 | CHF 57,40 | 14,18K |
| 2026-07-24 | CHF 57,20 | +%1,78 | CHF 56,80 | CHF 58,30 | CHF 56,60 | 6,61K |
| 2026-07-23 | CHF 56,20 | -%0,53 | CHF 55,60 | CHF 57,40 | CHF 55,30 | 16,99K |
| 2026-07-22 | CHF 56,50 | -%1,91 | CHF 57,10 | CHF 57,90 | CHF 56,50 | 16,54K |
| 2026-07-21 | CHF 57,60 | +%2,86 | CHF 56,00 | CHF 58,00 | CHF 55,30 | 30,04K |
| 2026-07-20 | CHF 56,00 | -%0,53 | CHF 55,70 | CHF 56,60 | CHF 55,30 | 4,21K |
| 2026-07-17 | CHF 56,30 | -%3,76 | CHF 58,60 | CHF 58,60 | CHF 56,10 | 14,00K |
| 2026-07-16 | CHF 58,50 | +%2,45 | CHF 56,40 | CHF 59,70 | CHF 56,40 | 28,43K |
| 2026-07-15 | CHF 57,10 | %0,00 | CHF 56,40 | CHF 57,90 | CHF 56,30 | 9,77K |
| 2026-07-14 | CHF 57,10 | -%4,36 | CHF 60,00 | CHF 60,00 | CHF 56,30 | 16,92K |
| 2026-07-13 | CHF 59,70 | +%5,11 | CHF 56,80 | CHF 60,00 | CHF 55,90 | 33,07K |
| 2026-07-10 | CHF 56,80 | +%2,16 | CHF 54,20 | CHF 57,50 | CHF 54,20 | 6,82K |
| 2026-07-09 | CHF 55,60 | +%2,21 | CHF 54,70 | CHF 56,00 | CHF 54,10 | 8,00K |
| 2026-07-08 | CHF 54,40 | -%0,37 | CHF 54,60 | CHF 55,00 | CHF 53,00 | 18,46K |
| 2026-07-07 | CHF 54,60 | -%4,21 | CHF 56,60 | CHF 57,00 | CHF 54,60 | 15,09K |
| 2026-07-06 | CHF 57,00 | -%2,40 | CHF 58,60 | CHF 58,70 | CHF 56,70 | 21,04K |
| 2026-07-03 | CHF 58,40 | +%4,10 | CHF 57,00 | CHF 58,40 | CHF 56,00 | 18,17K |
| 2026-07-02 | CHF 56,10 | +%0,54 | CHF 55,60 | CHF 57,30 | CHF 55,40 | 24,32K |
| 2026-07-01 | CHF 55,80 | +%0,90 | CHF 56,60 | CHF 57,90 | CHF 54,80 | 28,96K |
| 2026-06-30 | CHF 55,30 | +%1,10 | CHF 54,90 | CHF 57,40 | CHF 54,70 | 30,83K |
| 2026-06-29 | CHF 54,70 | +%0,74 | CHF 54,40 | CHF 55,40 | CHF 54,30 | 20,50K |
| 2026-06-26 | CHF 54,30 | -%0,55 | CHF 54,00 | CHF 55,00 | CHF 52,90 | 18,32K |
| 2026-06-25 | CHF 54,60 | +%0,92 | CHF 54,50 | CHF 56,00 | CHF 53,70 | 24,24K |
| 2026-06-24 | CHF 54,10 | +%10,52 | CHF 52,50 | CHF 54,50 | CHF 50,90 | 34,81K |
| 2026-06-23 | CHF 48,95 | +%0,20 | CHF 48,50 | CHF 49,50 | CHF 47,60 | 6,76K |
| 2026-06-22 | CHF 48,85 | -%0,91 | CHF 50,00 | CHF 50,50 | CHF 48,80 | 18,04K |
| 2026-06-19 | CHF 49,30 | +%0,72 | CHF 49,90 | CHF 50,50 | CHF 48,50 | 28,83K |
| 2026-06-18 | CHF 48,95 | -%0,71 | CHF 49,65 | CHF 49,90 | CHF 47,65 | 10,66K |
| 2026-06-17 | CHF 49,30 | +%1,13 | CHF 48,70 | CHF 49,70 | CHF 48,15 | 16,23K |
| 2026-06-16 | CHF 48,75 | -%2,50 | CHF 49,65 | CHF 49,70 | CHF 48,70 | 13,94K |
| 2026-06-15 | CHF 50,00 | +%1,73 | CHF 49,40 | CHF 51,20 | CHF 49,40 | 25,91K |
| 2026-06-12 | CHF 49,15 | +%1,13 | CHF 49,10 | CHF 50,50 | CHF 48,30 | 17,48K |
| 2026-06-11 | CHF 48,60 | -%3,57 | CHF 51,60 | CHF 51,60 | CHF 48,60 | 11,47K |
| 2026-06-10 | CHF 50,40 | -%2,51 | CHF 51,00 | CHF 51,30 | CHF 49,50 | 19,57K |
| 2026-06-09 | CHF 51,70 | +%3,19 | CHF 51,30 | CHF 52,90 | CHF 50,00 | 22,23K |
| 2026-06-08 | CHF 50,10 | -%1,38 | CHF 49,90 | CHF 50,80 | CHF 49,40 | 11,00K |
| 2026-06-05 | CHF 50,80 | -%3,24 | CHF 51,20 | CHF 53,80 | CHF 50,80 | 16,91K |
| 2026-06-04 | CHF 52,50 | +%3,96 | CHF 50,30 | CHF 54,00 | CHF 50,30 | 32,75K |
| 2026-06-03 | CHF 50,50 | +%0,40 | CHF 50,20 | CHF 51,10 | CHF 49,65 | 12,12K |
| 2026-06-02 | CHF 50,30 | +%0,40 | CHF 50,60 | CHF 52,70 | CHF 50,00 | 19,33K |
| 2026-06-01 | CHF 50,10 | +%1,01 | CHF 50,20 | CHF 50,70 | CHF 49,05 | 12,49K |
| 2026-05-29 | CHF 49,60 | -%4,98 | CHF 53,00 | CHF 54,00 | CHF 48,90 | 98,20K |
| 2026-05-28 | CHF 52,20 | -%2,06 | CHF 53,30 | CHF 53,30 | CHF 51,10 | 32,59K |