StarragTornos Group AG STGN
SIX · İsviçre · Üretici İmalatı
CHF 35,50+1,00 (+%2,90)
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 35,50 | +%2,90 | CHF 35,50 | CHF 35,50 | CHF 35,50 | 2,27K |
| 2026-09-30 | CHF 34,50 | -%1,15 | CHF 34,90 | CHF 35,50 | CHF 34,50 | 4,28K |
| 2026-09-29 | CHF 34,90 | +%3,87 | CHF 33,50 | CHF 34,90 | CHF 33,50 | 6,10K |
| 2026-09-28 | CHF 33,60 | +%0,90 | CHF 33,60 | CHF 33,60 | CHF 32,80 | 506 |
| 2026-09-25 | CHF 33,30 | -%2,06 | CHF 33,60 | CHF 33,60 | CHF 33,30 | 826 |
| 2026-09-24 | CHF 34,00 | +%1,49 | CHF 33,40 | CHF 34,00 | CHF 33,20 | 619 |
| 2026-09-23 | CHF 33,50 | -%1,47 | CHF 33,50 | CHF 33,50 | CHF 33,50 | 2,02K |
| 2026-09-22 | CHF 34,00 | +%0,29 | CHF 33,90 | CHF 34,00 | CHF 33,30 | 239 |
| 2026-09-21 | CHF 33,90 | -%0,29 | CHF 34,00 | CHF 34,00 | CHF 33,50 | 451 |
| 2026-09-18 | CHF 34,00 | %0,00 | CHF 33,10 | CHF 34,00 | CHF 33,10 | 2,29K |
| 2026-09-17 | CHF 34,00 | %0,00 | CHF 33,90 | CHF 34,00 | CHF 33,90 | 454 |
| 2026-09-16 | CHF 34,00 | +%3,03 | CHF 33,00 | CHF 34,00 | CHF 33,00 | 222 |
| 2026-09-15 | CHF 33,00 | -%2,08 | CHF 33,40 | CHF 33,50 | CHF 33,00 | 1,19K |
| 2026-09-14 | CHF 33,70 | +%1,20 | CHF 33,50 | CHF 33,70 | CHF 33,20 | 263 |
| 2026-09-11 | CHF 33,30 | -%1,19 | CHF 33,10 | CHF 33,30 | CHF 33,10 | 335 |
| 2026-09-10 | CHF 33,70 | -%0,88 | CHF 33,80 | CHF 34,70 | CHF 33,10 | 1,72K |
| 2026-09-09 | CHF 34,00 | -%3,95 | CHF 35,10 | CHF 35,10 | CHF 34,00 | 2,60K |
| 2026-09-08 | CHF 35,40 | +%0,57 | CHF 35,20 | CHF 35,40 | CHF 35,10 | 113 |
| 2026-09-07 | CHF 35,20 | -%0,85 | CHF 35,50 | CHF 36,30 | CHF 35,20 | 626 |
| 2026-09-04 | CHF 35,50 | +%1,14 | CHF 35,10 | CHF 35,50 | CHF 35,10 | 59 |
| 2026-09-03 | CHF 35,10 | -%1,13 | CHF 36,90 | CHF 36,90 | CHF 35,10 | 1,76K |
| 2026-09-02 | CHF 35,50 | +%4,41 | CHF 34,00 | CHF 35,50 | CHF 34,00 | 1,89K |
| 2026-09-01 | CHF 34,00 | -%0,29 | CHF 34,00 | CHF 34,50 | CHF 33,70 | 1,09K |
| 2026-08-31 | CHF 34,10 | -%1,16 | CHF 34,60 | CHF 34,60 | CHF 34,10 | 66 |
| 2026-08-28 | CHF 34,50 | -%1,43 | CHF 34,90 | CHF 34,90 | CHF 34,20 | 622 |
| 2026-08-27 | CHF 35,00 | -%1,69 | CHF 35,00 | CHF 35,00 | CHF 34,20 | 781 |
| 2026-08-26 | CHF 35,60 | +%5,95 | CHF 33,90 | CHF 35,60 | CHF 33,90 | 3,49K |
| 2026-08-25 | CHF 33,60 | +%0,30 | CHF 34,00 | CHF 34,00 | CHF 33,60 | 537 |
| 2026-08-24 | CHF 33,50 | -%1,47 | CHF 34,00 | CHF 34,00 | CHF 33,50 | 216 |
| 2026-08-21 | CHF 34,00 | -%1,73 | CHF 33,60 | CHF 34,00 | CHF 33,60 | 667 |
| 2026-08-20 | CHF 34,60 | %0,00 | CHF 34,60 | CHF 34,60 | CHF 33,60 | 247 |
| 2026-08-19 | CHF 34,60 | -%1,70 | CHF 34,80 | CHF 34,80 | CHF 33,40 | 2,18K |
| 2026-08-18 | CHF 35,20 | +%3,23 | CHF 34,00 | CHF 35,20 | CHF 33,80 | 867 |
| 2026-08-17 | CHF 34,10 | -%3,94 | CHF 35,30 | CHF 35,30 | CHF 34,10 | 2,40K |
| 2026-08-14 | CHF 35,50 | -%0,84 | CHF 35,70 | CHF 35,70 | CHF 35,10 | 179 |
| 2026-08-13 | CHF 35,80 | %0,00 | CHF 36,00 | CHF 36,00 | CHF 35,80 | 1,99K |
| 2026-08-12 | CHF 35,80 | -%0,56 | CHF 36,00 | CHF 36,30 | CHF 35,80 | 123 |
| 2026-08-11 | CHF 36,00 | -%2,44 | CHF 36,80 | CHF 36,80 | CHF 35,50 | 1,14K |
| 2026-08-10 | CHF 36,90 | -%1,60 | CHF 37,00 | CHF 37,10 | CHF 36,00 | 7,03K |
| 2026-08-07 | CHF 37,50 | +%8,38 | CHF 35,40 | CHF 37,50 | CHF 34,90 | 8,99K |
| 2026-08-06 | CHF 34,60 | %0,00 | CHF 35,20 | CHF 35,20 | CHF 34,60 | 876 |
| 2026-08-05 | CHF 34,60 | -%1,14 | CHF 35,30 | CHF 35,40 | CHF 34,60 | 1,59K |
| 2026-08-04 | CHF 35,00 | +%2,94 | CHF 34,90 | CHF 35,00 | CHF 34,60 | 3,91K |
| 2026-08-03 | CHF 34,00 | -%1,73 | CHF 35,00 | CHF 35,00 | CHF 34,00 | 586 |
| 2026-07-31 | CHF 34,60 | %0,00 | CHF 34,60 | CHF 34,60 | CHF 34,20 | 180 |
| 2026-07-30 | CHF 34,60 | -%1,14 | CHF 34,90 | CHF 35,00 | CHF 34,60 | 2,50K |
| 2026-07-29 | CHF 35,00 | +%2,64 | CHF 34,30 | CHF 35,00 | CHF 34,30 | 553 |
| 2026-07-28 | CHF 34,10 | -%1,16 | CHF 34,50 | CHF 34,90 | CHF 34,10 | 1,98K |
| 2026-07-27 | CHF 34,50 | +%1,17 | CHF 34,00 | CHF 34,50 | CHF 33,90 | 850 |
| 2026-07-24 | CHF 34,10 | +%0,89 | CHF 33,80 | CHF 34,80 | CHF 33,60 | 3,61K |
| 2026-07-23 | CHF 33,80 | +%4,00 | CHF 32,50 | CHF 33,80 | CHF 32,50 | 1,33K |
| 2026-07-22 | CHF 32,50 | -%3,56 | CHF 33,30 | CHF 33,30 | CHF 32,50 | 379 |
| 2026-07-21 | CHF 33,70 | -%0,30 | CHF 32,90 | CHF 33,70 | CHF 32,90 | 74 |
| 2026-07-20 | CHF 33,80 | +%0,60 | CHF 33,80 | CHF 33,80 | CHF 33,80 | 30 |
| 2026-07-17 | CHF 33,60 | +%0,60 | CHF 33,30 | CHF 33,60 | CHF 33,30 | 5 |
| 2026-07-16 | CHF 33,40 | +%1,21 | CHF 33,40 | CHF 33,40 | CHF 33,30 | 321 |
| 2026-07-15 | CHF 33,00 | +%3,77 | CHF 32,50 | CHF 33,00 | CHF 32,40 | 664 |
| 2026-07-14 | CHF 31,80 | -%2,45 | CHF 32,70 | CHF 32,70 | CHF 31,80 | 441 |
| 2026-07-13 | CHF 32,60 | +%0,93 | CHF 31,70 | CHF 32,60 | CHF 31,70 | 1,45K |
| 2026-07-10 | CHF 32,30 | +%0,94 | CHF 32,00 | CHF 32,30 | CHF 32,00 | 262 |
| 2026-07-09 | CHF 32,00 | -%3,03 | CHF 32,20 | CHF 33,00 | CHF 32,00 | 3,56K |
| 2026-07-08 | CHF 33,00 | -%1,79 | CHF 34,00 | CHF 34,00 | CHF 33,00 | 125 |
| 2026-07-07 | CHF 33,60 | +%1,51 | CHF 32,80 | CHF 33,60 | CHF 32,80 | 1,22K |
| 2026-07-06 | CHF 33,10 | +%0,61 | CHF 32,80 | CHF 33,10 | CHF 32,10 | 857 |
| 2026-07-03 | CHF 32,90 | +%1,54 | CHF 32,40 | CHF 32,90 | CHF 31,80 | 169 |
| 2026-07-02 | CHF 32,40 | %0,00 | CHF 32,40 | CHF 32,40 | CHF 31,60 | 871 |
| 2026-07-01 | CHF 32,40 | +%2,21 | CHF 31,70 | CHF 32,40 | CHF 31,70 | 42 |
| 2026-06-30 | CHF 31,70 | %0,00 | CHF 32,00 | CHF 32,00 | CHF 31,70 | 117 |
| 2026-06-29 | CHF 31,70 | -%2,76 | CHF 32,60 | CHF 32,60 | CHF 31,70 | 617 |
| 2026-06-26 | CHF 32,60 | %0,00 | CHF 32,60 | CHF 32,80 | CHF 32,50 | 486 |
| 2026-06-25 | CHF 32,60 | +%3,49 | CHF 32,60 | CHF 32,60 | CHF 32,60 | 21 |
| 2026-06-24 | CHF 31,50 | -%1,25 | CHF 31,50 | CHF 31,80 | CHF 31,50 | 203 |
| 2026-06-23 | CHF 31,90 | %0,00 | CHF 31,90 | CHF 31,90 | CHF 31,90 | 0 |
| 2026-06-22 | CHF 31,90 | -%1,24 | CHF 32,90 | CHF 32,90 | CHF 31,60 | 160 |
| 2026-06-19 | CHF 32,30 | +%2,22 | CHF 32,30 | CHF 32,70 | CHF 32,30 | 998 |
| 2026-06-18 | CHF 31,60 | -%1,25 | CHF 32,00 | CHF 32,00 | CHF 31,60 | 875 |
| 2026-06-17 | CHF 32,00 | -%1,54 | CHF 32,70 | CHF 32,70 | CHF 32,00 | 40 |
| 2026-06-16 | CHF 32,50 | -%1,22 | CHF 32,10 | CHF 32,50 | CHF 31,80 | 758 |
| 2026-06-15 | CHF 32,90 | +%2,17 | CHF 32,60 | CHF 32,90 | CHF 31,50 | 3,13K |
| 2026-06-12 | CHF 32,20 | +%2,22 | CHF 33,00 | CHF 33,00 | CHF 31,50 | 741 |
| 2026-06-11 | CHF 31,50 | -%7,35 | CHF 33,70 | CHF 33,70 | CHF 31,50 | 1,99K |
| 2026-06-10 | CHF 34,00 | +%1,80 | CHF 33,00 | CHF 34,00 | CHF 32,70 | 530 |
| 2026-06-09 | CHF 33,40 | -%1,18 | CHF 34,00 | CHF 34,00 | CHF 32,70 | 1,25K |
| 2026-06-08 | CHF 33,80 | +%0,90 | CHF 33,00 | CHF 33,80 | CHF 32,60 | 655 |
| 2026-06-05 | CHF 33,50 | -%1,47 | CHF 33,70 | CHF 33,90 | CHF 32,70 | 1,24K |
| 2026-06-04 | CHF 34,00 | +%1,80 | CHF 33,40 | CHF 34,00 | CHF 32,70 | 1,84K |
| 2026-06-03 | CHF 33,40 | +%1,21 | CHF 33,50 | CHF 33,50 | CHF 33,40 | 677 |
| 2026-06-02 | CHF 33,00 | +%0,92 | CHF 33,90 | CHF 33,90 | CHF 32,80 | 1,70K |
| 2026-06-01 | CHF 32,70 | +%2,19 | CHF 32,00 | CHF 34,00 | CHF 32,00 | 1,10K |
| 2026-05-29 | CHF 32,00 | %0,00 | CHF 31,80 | CHF 32,00 | CHF 31,80 | 140 |