SMG Swiss Marketplace Group Holding AG SMG
SIX · İsviçre · Teknoloji Hizmetleri
CHF 28,30-0,20 (-%0,70)
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 28,50 | +%2,33 | CHF 27,85 | CHF 28,50 | CHF 27,65 | 183,59K |
| 2026-09-29 | CHF 27,85 | +%1,64 | CHF 27,90 | CHF 28,10 | CHF 27,30 | 182,89K |
| 2026-09-28 | CHF 27,40 | -%4,86 | CHF 28,80 | CHF 29,55 | CHF 27,40 | 198,04K |
| 2026-09-25 | CHF 28,80 | +%0,70 | CHF 28,85 | CHF 29,10 | CHF 28,60 | 96,08K |
| 2026-09-24 | CHF 28,60 | -%2,56 | CHF 29,55 | CHF 29,55 | CHF 28,25 | 192,95K |
| 2026-09-23 | CHF 29,35 | -%3,29 | CHF 30,95 | CHF 31,35 | CHF 28,65 | 341,84K |
| 2026-09-22 | CHF 30,35 | -%1,14 | CHF 30,90 | CHF 31,45 | CHF 30,35 | 115,93K |
| 2026-09-21 | CHF 30,70 | +%1,66 | CHF 30,05 | CHF 31,05 | CHF 30,05 | 104,25K |
| 2026-09-18 | CHF 30,20 | +%2,55 | CHF 29,40 | CHF 30,35 | CHF 29,40 | 242,39K |
| 2026-09-17 | CHF 29,45 | +%0,51 | CHF 29,30 | CHF 30,05 | CHF 29,30 | 107,75K |
| 2026-09-16 | CHF 29,30 | -%2,50 | CHF 29,95 | CHF 30,40 | CHF 29,30 | 108,02K |
| 2026-09-15 | CHF 30,05 | -%2,91 | CHF 29,00 | CHF 30,30 | CHF 29,00 | 7,85M |
| 2026-09-14 | CHF 30,95 | +%2,82 | CHF 30,25 | CHF 32,00 | CHF 30,25 | 65,39K |
| 2026-09-11 | CHF 30,10 | +%4,15 | CHF 28,40 | CHF 30,35 | CHF 28,40 | 68,88K |
| 2026-09-10 | CHF 28,90 | -%2,03 | CHF 29,50 | CHF 29,70 | CHF 28,75 | 41,28K |
| 2026-09-09 | CHF 29,50 | -%1,34 | CHF 29,95 | CHF 30,00 | CHF 29,35 | 51,04K |
| 2026-09-08 | CHF 29,90 | -%1,48 | CHF 30,40 | CHF 30,75 | CHF 29,90 | 65,34K |
| 2026-09-07 | CHF 30,35 | -%2,25 | CHF 31,20 | CHF 31,20 | CHF 29,95 | 45,91K |
| 2026-09-04 | CHF 31,05 | +%1,14 | CHF 30,80 | CHF 31,65 | CHF 30,40 | 47,05K |
| 2026-09-03 | CHF 30,70 | +%0,16 | CHF 30,50 | CHF 30,70 | CHF 30,25 | 76,44K |
| 2026-09-02 | CHF 30,65 | -%2,70 | CHF 31,50 | CHF 31,55 | CHF 30,40 | 92,07K |
| 2026-09-01 | CHF 31,50 | -%2,33 | CHF 32,45 | CHF 32,45 | CHF 30,50 | 43,11K |
| 2026-08-31 | CHF 32,25 | -%0,46 | CHF 32,60 | CHF 32,95 | CHF 31,75 | 82,46K |
| 2026-08-28 | CHF 32,40 | -%0,61 | CHF 32,60 | CHF 34,60 | CHF 32,10 | 129,98K |
| 2026-08-27 | CHF 32,60 | +%1,56 | CHF 32,70 | CHF 32,70 | CHF 31,45 | 187,98K |
| 2026-08-26 | CHF 32,10 | -%1,23 | CHF 33,00 | CHF 33,00 | CHF 31,45 | 88,60K |
| 2026-08-25 | CHF 32,50 | +%8,15 | CHF 31,00 | CHF 33,75 | CHF 31,00 | 226,20K |
| 2026-08-24 | CHF 30,05 | -%1,96 | CHF 30,85 | CHF 30,85 | CHF 29,30 | 45,02K |
| 2026-08-21 | CHF 30,65 | +%1,32 | CHF 29,25 | CHF 31,10 | CHF 29,25 | 73,77K |
| 2026-08-20 | CHF 30,25 | +%2,37 | CHF 30,05 | CHF 30,45 | CHF 29,55 | 52,15K |
| 2026-08-19 | CHF 29,55 | -%1,17 | CHF 29,00 | CHF 29,90 | CHF 28,80 | 52,91K |
| 2026-08-18 | CHF 29,90 | +%1,87 | CHF 29,50 | CHF 29,90 | CHF 29,05 | 63,15K |
| 2026-08-17 | CHF 29,35 | -%6,08 | CHF 30,70 | CHF 30,95 | CHF 29,35 | 76,24K |
| 2026-08-14 | CHF 31,25 | +%3,82 | CHF 29,90 | CHF 31,75 | CHF 29,90 | 128,68K |
| 2026-08-13 | CHF 30,10 | +%1,35 | CHF 29,55 | CHF 30,15 | CHF 29,50 | 54,43K |
| 2026-08-12 | CHF 29,70 | +%1,54 | CHF 28,95 | CHF 29,80 | CHF 28,80 | 74,56K |
| 2026-08-11 | CHF 29,25 | +%1,74 | CHF 28,85 | CHF 29,45 | CHF 28,20 | 55,32K |
| 2026-08-10 | CHF 28,75 | -%1,20 | CHF 29,40 | CHF 29,40 | CHF 28,20 | 63,40K |
| 2026-08-07 | CHF 29,10 | +%4,68 | CHF 28,25 | CHF 29,30 | CHF 28,15 | 74,39K |
| 2026-08-06 | CHF 27,80 | +%0,91 | CHF 27,90 | CHF 28,50 | CHF 27,50 | 79,10K |
| 2026-08-05 | CHF 27,55 | +%3,57 | CHF 26,90 | CHF 27,55 | CHF 26,20 | 57,84K |
| 2026-08-04 | CHF 26,60 | -%0,75 | CHF 26,80 | CHF 26,90 | CHF 26,30 | 42,51K |
| 2026-08-03 | CHF 26,80 | +%4,89 | CHF 25,95 | CHF 27,40 | CHF 25,30 | 80,38K |
| 2026-07-31 | CHF 25,55 | -%3,40 | CHF 26,50 | CHF 26,50 | CHF 25,55 | 82,93K |
| 2026-07-30 | CHF 26,45 | -%3,47 | CHF 26,60 | CHF 27,15 | CHF 26,45 | 29,47K |
| 2026-07-29 | CHF 27,40 | %0,00 | CHF 27,40 | CHF 27,75 | CHF 27,15 | 82,18K |
| 2026-07-28 | CHF 27,40 | +%5,38 | CHF 26,00 | CHF 27,40 | CHF 25,95 | 78,23K |
| 2026-07-27 | CHF 26,00 | +%3,59 | CHF 25,45 | CHF 26,00 | CHF 25,15 | 73,69K |
| 2026-07-24 | CHF 25,10 | %0,00 | CHF 24,85 | CHF 25,35 | CHF 24,75 | 85,04K |
| 2026-07-23 | CHF 25,10 | -%4,20 | CHF 26,50 | CHF 26,50 | CHF 24,90 | 68,23K |
| 2026-07-22 | CHF 26,20 | -%1,13 | CHF 26,35 | CHF 26,50 | CHF 25,80 | 59,19K |
| 2026-07-21 | CHF 26,50 | -%2,75 | CHF 27,30 | CHF 27,30 | CHF 26,35 | 50,41K |
| 2026-07-20 | CHF 27,25 | +%2,64 | CHF 26,45 | CHF 27,25 | CHF 26,40 | 44,81K |
| 2026-07-17 | CHF 26,55 | -%1,85 | CHF 27,00 | CHF 27,55 | CHF 26,15 | 65,00K |
| 2026-07-16 | CHF 27,05 | -%0,55 | CHF 26,75 | CHF 27,55 | CHF 26,70 | 35,31K |
| 2026-07-15 | CHF 27,20 | +%2,06 | CHF 26,65 | CHF 27,40 | CHF 26,05 | 99,15K |
| 2026-07-14 | CHF 26,65 | +%0,57 | CHF 26,55 | CHF 26,70 | CHF 25,45 | 45,21K |
| 2026-07-13 | CHF 26,50 | -%0,93 | CHF 26,60 | CHF 26,75 | CHF 25,80 | 65,79K |
| 2026-07-10 | CHF 26,75 | +%0,38 | CHF 26,95 | CHF 27,80 | CHF 26,75 | 74,66K |
| 2026-07-09 | CHF 26,65 | -%2,38 | CHF 27,45 | CHF 27,45 | CHF 26,40 | 120,84K |
| 2026-07-08 | CHF 27,30 | +%2,06 | CHF 26,95 | CHF 27,60 | CHF 26,60 | 93,68K |
| 2026-07-07 | CHF 26,75 | +%0,56 | CHF 26,05 | CHF 27,45 | CHF 26,05 | 60,92K |
| 2026-07-06 | CHF 26,60 | +%0,76 | CHF 26,45 | CHF 26,90 | CHF 26,20 | 82,86K |
| 2026-07-03 | CHF 26,40 | -%1,31 | CHF 26,80 | CHF 26,85 | CHF 26,00 | 57,20K |
| 2026-07-02 | CHF 26,75 | +%0,94 | CHF 26,50 | CHF 27,00 | CHF 26,15 | 68,44K |
| 2026-07-01 | CHF 26,50 | +%3,11 | CHF 26,00 | CHF 26,70 | CHF 24,85 | 92,50K |
| 2026-06-30 | CHF 25,70 | +%3,21 | CHF 25,00 | CHF 26,10 | CHF 25,00 | 91,25K |
| 2026-06-29 | CHF 24,90 | +%5,96 | CHF 23,95 | CHF 24,90 | CHF 23,75 | 219,08K |
| 2026-06-26 | CHF 23,50 | -%2,89 | CHF 24,05 | CHF 24,10 | CHF 23,00 | 365,55K |
| 2026-06-25 | CHF 24,20 | -%3,59 | CHF 24,75 | CHF 25,15 | CHF 24,10 | 141,65K |
| 2026-06-24 | CHF 25,10 | -%4,56 | CHF 26,20 | CHF 26,35 | CHF 25,00 | 139,11K |
| 2026-06-23 | CHF 26,30 | +%3,75 | CHF 25,50 | CHF 26,40 | CHF 25,10 | 164,11K |
| 2026-06-22 | CHF 25,35 | -%1,36 | CHF 25,50 | CHF 25,95 | CHF 25,10 | 113,16K |
| 2026-06-19 | CHF 25,70 | -%1,34 | CHF 26,00 | CHF 26,40 | CHF 25,70 | 193,77K |
| 2026-06-18 | CHF 26,05 | -%1,33 | CHF 26,20 | CHF 26,90 | CHF 25,65 | 74,79K |
| 2026-06-17 | CHF 26,40 | +%3,12 | CHF 25,90 | CHF 26,65 | CHF 25,65 | 114,79K |
| 2026-06-16 | CHF 25,60 | -%1,92 | CHF 24,60 | CHF 25,95 | CHF 24,00 | 222,08K |
| 2026-06-15 | CHF 26,10 | +%0,97 | CHF 26,30 | CHF 27,15 | CHF 25,95 | 118,10K |
| 2026-06-12 | CHF 25,85 | -%2,82 | CHF 27,00 | CHF 27,30 | CHF 25,85 | 192,75K |
| 2026-06-11 | CHF 26,60 | -%0,37 | CHF 26,95 | CHF 27,55 | CHF 26,00 | 94,59K |
| 2026-06-10 | CHF 26,70 | +%1,71 | CHF 26,10 | CHF 26,90 | CHF 25,85 | 79,78K |
| 2026-06-09 | CHF 26,25 | +%0,96 | CHF 25,80 | CHF 26,30 | CHF 25,40 | 80,42K |
| 2026-06-08 | CHF 26,00 | -%4,41 | CHF 27,00 | CHF 27,15 | CHF 25,85 | 64,09K |
| 2026-06-05 | CHF 27,20 | -%0,91 | CHF 27,00 | CHF 28,40 | CHF 27,00 | 46,92K |
| 2026-06-04 | CHF 27,45 | +%0,37 | CHF 27,05 | CHF 28,15 | CHF 27,05 | 74,47K |
| 2026-06-03 | CHF 27,35 | -%5,20 | CHF 28,60 | CHF 28,60 | CHF 27,15 | 80,55K |
| 2026-06-02 | CHF 28,85 | -%2,37 | CHF 29,50 | CHF 30,50 | CHF 28,30 | 104,45K |
| 2026-06-01 | CHF 29,55 | +%2,43 | CHF 28,45 | CHF 29,70 | CHF 28,40 | 97,77K |
| 2026-05-29 | CHF 28,85 | -%0,17 | CHF 28,90 | CHF 29,05 | CHF 28,00 | 204,11K |
| 2026-05-28 | CHF 28,90 | +%3,77 | CHF 28,10 | CHF 28,90 | CHF 27,55 | 82,99K |