Swissquote Group Holding Ltd. SQN
SIX · İsviçre · Finans
CHF 36,80+0,38 (+%1,04)
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 36,80 | +%1,04 | CHF 36,56 | CHF 37,28 | CHF 36,36 | 281,24K |
| 2026-09-30 | CHF 36,42 | +%0,44 | CHF 36,66 | CHF 37,10 | CHF 36,42 | 363,38K |
| 2026-09-29 | CHF 36,26 | +%1,17 | CHF 35,94 | CHF 36,66 | CHF 35,82 | 305,95K |
| 2026-09-28 | CHF 35,84 | -%3,71 | CHF 37,32 | CHF 37,32 | CHF 35,72 | 594,51K |
| 2026-09-25 | CHF 37,22 | -%2,36 | CHF 38,52 | CHF 38,52 | CHF 37,00 | 579,33K |
| 2026-09-24 | CHF 38,12 | -%2,76 | CHF 38,70 | CHF 38,72 | CHF 37,84 | 435,20K |
| 2026-09-23 | CHF 39,20 | -%2,63 | CHF 40,80 | CHF 41,18 | CHF 38,70 | 444,80K |
| 2026-09-22 | CHF 40,26 | -%0,10 | CHF 40,46 | CHF 41,20 | CHF 39,76 | 349,69K |
| 2026-09-21 | CHF 40,30 | +%4,30 | CHF 39,00 | CHF 40,50 | CHF 39,00 | 420,11K |
| 2026-09-18 | CHF 38,64 | +%0,57 | CHF 38,02 | CHF 39,00 | CHF 38,02 | 924,63K |
| 2026-09-17 | CHF 38,42 | +%2,02 | CHF 37,52 | CHF 38,80 | CHF 37,52 | 371,80K |
| 2026-09-16 | CHF 37,66 | -%4,27 | CHF 39,38 | CHF 39,38 | CHF 37,46 | 580,58K |
| 2026-09-15 | CHF 39,34 | -%1,11 | CHF 39,30 | CHF 39,52 | CHF 38,50 | 284,90K |
| 2026-09-14 | CHF 39,78 | -%1,73 | CHF 40,24 | CHF 40,50 | CHF 39,50 | 353,89K |
| 2026-09-11 | CHF 40,48 | +%1,45 | CHF 40,00 | CHF 40,68 | CHF 39,88 | 256,58K |
| 2026-09-10 | CHF 39,90 | -%1,77 | CHF 40,64 | CHF 41,14 | CHF 39,84 | 315,72K |
| 2026-09-09 | CHF 40,62 | -%1,65 | CHF 40,96 | CHF 40,98 | CHF 40,38 | 239,16K |
| 2026-09-08 | CHF 41,30 | -%0,39 | CHF 41,66 | CHF 41,78 | CHF 40,80 | 316,51K |
| 2026-09-07 | CHF 41,46 | -%1,14 | CHF 41,96 | CHF 41,98 | CHF 41,30 | 125,48K |
| 2026-09-04 | CHF 41,94 | -%0,80 | CHF 42,38 | CHF 42,58 | CHF 41,60 | 264,27K |
| 2026-09-03 | CHF 42,28 | +%2,13 | CHF 41,50 | CHF 42,46 | CHF 40,88 | 436,20K |
| 2026-09-02 | CHF 41,40 | -%0,58 | CHF 41,50 | CHF 41,72 | CHF 40,64 | 282,58K |
| 2026-09-01 | CHF 41,64 | -%0,53 | CHF 41,88 | CHF 42,36 | CHF 41,48 | 444,48K |
| 2026-08-31 | CHF 41,86 | -%1,27 | CHF 42,32 | CHF 42,40 | CHF 41,82 | 496,67K |
| 2026-08-28 | CHF 42,40 | +%1,34 | CHF 42,00 | CHF 42,52 | CHF 41,94 | 479,62K |
| 2026-08-27 | CHF 41,84 | +%0,97 | CHF 41,40 | CHF 42,04 | CHF 41,10 | 332,60K |
| 2026-08-26 | CHF 41,44 | -%1,05 | CHF 42,20 | CHF 42,60 | CHF 41,42 | 531,97K |
| 2026-08-25 | CHF 41,88 | +%1,01 | CHF 41,58 | CHF 42,50 | CHF 41,58 | 965,91K |
| 2026-08-24 | CHF 41,46 | +%4,17 | CHF 39,68 | CHF 41,88 | CHF 39,60 | 1,35M |
| 2026-08-21 | CHF 39,80 | +%3,06 | CHF 38,80 | CHF 39,80 | CHF 38,30 | 806,18K |
| 2026-08-20 | CHF 38,62 | +%2,49 | CHF 37,62 | CHF 38,72 | CHF 37,40 | 1,14M |
| 2026-08-19 | CHF 37,68 | -%0,53 | CHF 37,82 | CHF 38,46 | CHF 37,14 | 943,26K |
| 2026-08-18 | CHF 37,88 | -%0,05 | CHF 37,44 | CHF 38,42 | CHF 37,30 | 844,56K |
| 2026-08-17 | CHF 37,90 | +%0,96 | CHF 37,50 | CHF 38,08 | CHF 37,12 | 607,30K |
| 2026-08-14 | CHF 37,54 | +%2,01 | CHF 37,42 | CHF 38,10 | CHF 37,24 | 1,16M |
| 2026-08-13 | CHF 36,80 | -%13,98 | CHF 38,50 | CHF 38,92 | CHF 36,30 | 3,45M |
| 2026-08-12 | CHF 42,78 | +%0,71 | CHF 42,24 | CHF 42,82 | CHF 42,22 | 263,87K |
| 2026-08-11 | CHF 42,48 | -%1,07 | CHF 42,82 | CHF 42,94 | CHF 42,00 | 271,97K |
| 2026-08-10 | CHF 42,94 | -%0,09 | CHF 43,00 | CHF 43,46 | CHF 42,74 | 245,79K |
| 2026-08-07 | CHF 42,98 | +%0,33 | CHF 42,00 | CHF 42,98 | CHF 41,10 | 396,92K |
| 2026-08-06 | CHF 42,84 | -%2,99 | CHF 44,06 | CHF 44,20 | CHF 42,84 | 276,81K |
| 2026-08-05 | CHF 44,16 | +%4,05 | CHF 42,84 | CHF 44,16 | CHF 42,56 | 485,82K |
| 2026-08-04 | CHF 42,44 | +%2,56 | CHF 41,74 | CHF 42,96 | CHF 41,22 | 506,52K |
| 2026-08-03 | CHF 41,38 | -%1,19 | CHF 42,16 | CHF 42,36 | CHF 41,12 | 204,56K |
| 2026-07-31 | CHF 41,88 | -%1,55 | CHF 42,90 | CHF 42,92 | CHF 41,60 | 201,95K |
| 2026-07-30 | CHF 42,54 | -%1,76 | CHF 43,20 | CHF 43,46 | CHF 42,54 | 254,65K |
| 2026-07-29 | CHF 43,30 | +%5,20 | CHF 42,72 | CHF 44,46 | CHF 42,72 | 686,52K |
| 2026-07-28 | CHF 41,16 | +%0,64 | CHF 40,78 | CHF 41,16 | CHF 40,40 | 216,71K |
| 2026-07-27 | CHF 40,90 | +%0,49 | CHF 41,16 | CHF 41,38 | CHF 40,74 | 198,79K |
| 2026-07-24 | CHF 40,70 | +%0,10 | CHF 40,58 | CHF 41,36 | CHF 40,38 | 197,60K |
| 2026-07-23 | CHF 40,66 | -%1,36 | CHF 41,10 | CHF 41,28 | CHF 40,26 | 196,56K |
| 2026-07-22 | CHF 41,22 | +%0,05 | CHF 40,96 | CHF 41,62 | CHF 40,90 | 256,26K |
| 2026-07-21 | CHF 41,20 | +%2,85 | CHF 39,98 | CHF 41,26 | CHF 39,76 | 233,35K |
| 2026-07-20 | CHF 40,06 | -%0,45 | CHF 40,16 | CHF 40,58 | CHF 39,88 | 212,53K |
| 2026-07-17 | CHF 40,24 | -%4,19 | CHF 41,74 | CHF 41,74 | CHF 40,22 | 313,96K |
| 2026-07-16 | CHF 42,00 | -%0,94 | CHF 42,30 | CHF 43,20 | CHF 42,00 | 420,05K |
| 2026-07-15 | CHF 42,40 | +%0,90 | CHF 42,06 | CHF 42,44 | CHF 41,78 | 233,09K |
| 2026-07-14 | CHF 42,02 | +%1,45 | CHF 41,10 | CHF 42,34 | CHF 40,74 | 174,86K |
| 2026-07-13 | CHF 41,42 | -%0,81 | CHF 41,70 | CHF 41,80 | CHF 40,90 | 218,89K |
| 2026-07-10 | CHF 41,76 | +%0,29 | CHF 41,70 | CHF 42,32 | CHF 41,54 | 211,77K |
| 2026-07-09 | CHF 41,64 | +%1,17 | CHF 41,58 | CHF 42,02 | CHF 41,12 | 197,09K |
| 2026-07-08 | CHF 41,16 | -%1,53 | CHF 41,58 | CHF 41,58 | CHF 40,72 | 280,25K |
| 2026-07-07 | CHF 41,80 | +%0,05 | CHF 41,70 | CHF 43,08 | CHF 41,64 | 572,03K |
| 2026-07-06 | CHF 41,78 | +%3,98 | CHF 40,30 | CHF 41,80 | CHF 40,12 | 493,36K |
| 2026-07-03 | CHF 40,18 | +%1,16 | CHF 40,00 | CHF 40,18 | CHF 39,76 | 322,43K |
| 2026-07-02 | CHF 39,72 | +%3,17 | CHF 38,48 | CHF 39,96 | CHF 38,30 | 238,23K |
| 2026-07-01 | CHF 38,50 | +%1,58 | CHF 38,28 | CHF 38,82 | CHF 38,06 | 402,27K |
| 2026-06-30 | CHF 37,90 | +%1,72 | CHF 37,34 | CHF 38,06 | CHF 37,32 | 380,40K |
| 2026-06-29 | CHF 37,26 | +%0,38 | CHF 37,06 | CHF 37,84 | CHF 36,90 | 307,53K |
| 2026-06-26 | CHF 37,12 | -%2,83 | CHF 37,92 | CHF 38,04 | CHF 36,66 | 526,29K |
| 2026-06-25 | CHF 38,20 | -%0,57 | CHF 38,42 | CHF 39,00 | CHF 38,20 | 432,10K |
| 2026-06-24 | CHF 38,42 | -%1,28 | CHF 38,80 | CHF 38,92 | CHF 37,80 | 597,27K |
| 2026-06-23 | CHF 38,92 | -%0,05 | CHF 38,18 | CHF 39,00 | CHF 37,60 | 208,55K |
| 2026-06-22 | CHF 38,94 | +%0,41 | CHF 38,92 | CHF 39,16 | CHF 38,54 | 218,21K |
| 2026-06-19 | CHF 38,78 | -%1,82 | CHF 39,06 | CHF 39,50 | CHF 38,78 | 866,94K |
| 2026-06-18 | CHF 39,50 | -%0,25 | CHF 39,52 | CHF 39,68 | CHF 39,06 | 228,59K |
| 2026-06-17 | CHF 39,60 | -%1,00 | CHF 40,06 | CHF 40,10 | CHF 39,16 | 384,45K |
| 2026-06-16 | CHF 40,00 | %0,00 | CHF 40,14 | CHF 40,50 | CHF 39,70 | 323,91K |
| 2026-06-15 | CHF 40,00 | +%1,47 | CHF 40,16 | CHF 40,80 | CHF 39,58 | 366,46K |
| 2026-06-12 | CHF 39,42 | +%3,74 | CHF 38,50 | CHF 39,70 | CHF 38,50 | 305,17K |
| 2026-06-11 | CHF 38,00 | +%0,58 | CHF 37,56 | CHF 38,26 | CHF 37,48 | 354,08K |
| 2026-06-10 | CHF 37,78 | -%1,00 | CHF 38,16 | CHF 38,18 | CHF 37,00 | 439,98K |
| 2026-06-09 | CHF 38,16 | -%1,45 | CHF 38,48 | CHF 39,30 | CHF 38,16 | 205,49K |
| 2026-06-08 | CHF 38,72 | +%1,36 | CHF 37,76 | CHF 38,72 | CHF 37,18 | 183,73K |
| 2026-06-05 | CHF 38,20 | -%1,04 | CHF 38,76 | CHF 39,26 | CHF 38,16 | 247,49K |
| 2026-06-04 | CHF 38,60 | +%0,52 | CHF 38,20 | CHF 39,32 | CHF 38,18 | 420,52K |
| 2026-06-03 | CHF 38,40 | -%2,14 | CHF 39,00 | CHF 39,22 | CHF 38,18 | 518,00K |
| 2026-06-02 | CHF 39,24 | -%0,30 | CHF 39,72 | CHF 40,26 | CHF 38,82 | 241,55K |
| 2026-06-01 | CHF 39,36 | -%0,61 | CHF 40,50 | CHF 40,80 | CHF 39,32 | 523,59K |
| 2026-05-29 | CHF 39,60 | +%0,35 | CHF 39,92 | CHF 40,38 | CHF 39,22 | 429,15K |