SoftwareOne Holding Ltd. SWON
SIX · İsviçre · Dağıtım Hizmetleri
CHF 8,95+0,09 (+%1,02)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 8,83 | -%0,34 | CHF 8,59 | CHF 8,95 | CHF 8,59 | 15,76K |
| 2026-10-01 | CHF 8,86 | +%3,02 | CHF 8,74 | CHF 8,87 | CHF 8,40 | 363,66K |
| 2026-09-30 | CHF 8,60 | +%0,12 | CHF 8,44 | CHF 8,60 | CHF 8,36 | 703,13K |
| 2026-09-29 | CHF 8,59 | +%1,48 | CHF 8,64 | CHF 8,70 | CHF 8,42 | 160,35K |
| 2026-09-28 | CHF 8,47 | -%3,09 | CHF 8,60 | CHF 8,68 | CHF 8,45 | 340,79K |
| 2026-09-25 | CHF 8,73 | +%0,34 | CHF 8,84 | CHF 8,85 | CHF 8,56 | 417,84K |
| 2026-09-24 | CHF 8,70 | -%2,41 | CHF 8,82 | CHF 8,88 | CHF 8,70 | 339,07K |
| 2026-09-23 | CHF 8,92 | -%1,33 | CHF 9,10 | CHF 9,15 | CHF 8,83 | 289,43K |
| 2026-09-22 | CHF 9,04 | -%1,42 | CHF 9,11 | CHF 9,31 | CHF 9,04 | 363,99K |
| 2026-09-21 | CHF 9,17 | -%1,77 | CHF 9,35 | CHF 9,39 | CHF 9,10 | 261,89K |
| 2026-09-18 | CHF 9,34 | +%0,27 | CHF 9,23 | CHF 9,40 | CHF 9,23 | 769,50K |
| 2026-09-17 | CHF 9,31 | +%1,97 | CHF 9,10 | CHF 9,36 | CHF 9,09 | 200,13K |
| 2026-09-16 | CHF 9,13 | -%0,49 | CHF 9,40 | CHF 9,40 | CHF 9,06 | 173,21K |
| 2026-09-15 | CHF 9,18 | -%0,97 | CHF 9,39 | CHF 9,39 | CHF 9,11 | 480,71K |
| 2026-09-14 | CHF 9,27 | -%1,96 | CHF 9,49 | CHF 9,64 | CHF 9,27 | 280,85K |
| 2026-09-11 | CHF 9,45 | +%3,39 | CHF 9,11 | CHF 9,45 | CHF 9,09 | 200,21K |
| 2026-09-10 | CHF 9,14 | -%3,18 | CHF 9,52 | CHF 9,54 | CHF 9,12 | 260,78K |
| 2026-09-09 | CHF 9,44 | -%0,68 | CHF 9,64 | CHF 9,67 | CHF 9,30 | 345,53K |
| 2026-09-08 | CHF 9,51 | +%3,43 | CHF 9,53 | CHF 9,69 | CHF 9,36 | 418,02K |
| 2026-09-07 | CHF 9,19 | -%5,31 | CHF 9,53 | CHF 9,65 | CHF 9,19 | 255,36K |
| 2026-09-04 | CHF 9,70 | +%1,20 | CHF 9,66 | CHF 9,83 | CHF 9,57 | 474,20K |
| 2026-09-03 | CHF 9,59 | +%1,75 | CHF 9,48 | CHF 9,64 | CHF 9,41 | 387,73K |
| 2026-09-02 | CHF 9,43 | -%1,00 | CHF 9,48 | CHF 9,55 | CHF 9,39 | 598,07K |
| 2026-09-01 | CHF 9,52 | +%0,16 | CHF 9,49 | CHF 9,64 | CHF 9,30 | 544,86K |
| 2026-08-31 | CHF 9,51 | -%2,21 | CHF 9,73 | CHF 9,73 | CHF 9,47 | 768,13K |
| 2026-08-28 | CHF 9,72 | +%0,47 | CHF 9,70 | CHF 10,00 | CHF 9,70 | 940,78K |
| 2026-08-27 | CHF 9,68 | +%2,16 | CHF 9,39 | CHF 9,68 | CHF 9,27 | 916,43K |
| 2026-08-26 | CHF 9,47 | +%9,54 | CHF 9,15 | CHF 10,04 | CHF 9,15 | 2,08M |
| 2026-08-25 | CHF 8,65 | +%1,23 | CHF 8,59 | CHF 8,80 | CHF 8,44 | 457,91K |
| 2026-08-24 | CHF 8,54 | +%2,77 | CHF 8,30 | CHF 8,54 | CHF 8,20 | 477,71K |
| 2026-08-21 | CHF 8,31 | -%1,01 | CHF 8,39 | CHF 8,39 | CHF 8,21 | 267,16K |
| 2026-08-20 | CHF 8,40 | -%1,76 | CHF 8,52 | CHF 8,52 | CHF 8,27 | 204,60K |
| 2026-08-19 | CHF 8,55 | -%1,78 | CHF 8,76 | CHF 8,76 | CHF 8,47 | 349,23K |
| 2026-08-18 | CHF 8,70 | -%3,23 | CHF 8,84 | CHF 8,84 | CHF 8,60 | 692,88K |
| 2026-08-17 | CHF 8,99 | -%1,53 | CHF 9,11 | CHF 9,16 | CHF 8,93 | 155,80K |
| 2026-08-14 | CHF 9,13 | +%2,07 | CHF 8,98 | CHF 9,30 | CHF 8,98 | 251,23K |
| 2026-08-13 | CHF 8,94 | -%0,17 | CHF 8,96 | CHF 9,10 | CHF 8,86 | 127,08K |
| 2026-08-12 | CHF 8,96 | -%2,50 | CHF 9,16 | CHF 9,19 | CHF 8,86 | 225,94K |
| 2026-08-11 | CHF 9,19 | -%3,06 | CHF 9,48 | CHF 9,48 | CHF 9,15 | 251,94K |
| 2026-08-10 | CHF 9,48 | +%1,66 | CHF 9,31 | CHF 9,55 | CHF 9,31 | 374,34K |
| 2026-08-07 | CHF 9,32 | +%2,70 | CHF 9,10 | CHF 9,48 | CHF 9,10 | 421,31K |
| 2026-08-06 | CHF 9,08 | +%0,33 | CHF 9,15 | CHF 9,19 | CHF 8,99 | 411,01K |
| 2026-08-05 | CHF 9,05 | -%0,66 | CHF 9,15 | CHF 9,36 | CHF 9,04 | 400,56K |
| 2026-08-04 | CHF 9,11 | +%1,22 | CHF 9,04 | CHF 9,25 | CHF 9,00 | 494,28K |
| 2026-08-03 | CHF 9,00 | +%2,39 | CHF 8,77 | CHF 9,04 | CHF 8,65 | 346,73K |
| 2026-07-31 | CHF 8,79 | +%1,38 | CHF 8,76 | CHF 8,87 | CHF 8,72 | 279,87K |
| 2026-07-30 | CHF 8,67 | -%2,69 | CHF 8,78 | CHF 8,89 | CHF 8,50 | 376,80K |
| 2026-07-29 | CHF 8,91 | -%0,56 | CHF 8,90 | CHF 9,03 | CHF 8,85 | 330,81K |
| 2026-07-28 | CHF 8,96 | +%3,23 | CHF 8,50 | CHF 9,10 | CHF 8,50 | 607,04K |
| 2026-07-27 | CHF 8,68 | +%3,27 | CHF 8,52 | CHF 8,77 | CHF 8,49 | 287,05K |
| 2026-07-24 | CHF 8,40 | +%2,63 | CHF 8,09 | CHF 8,45 | CHF 8,09 | 232,46K |
| 2026-07-23 | CHF 8,19 | -%1,62 | CHF 8,50 | CHF 8,50 | CHF 8,15 | 163,45K |
| 2026-07-22 | CHF 8,32 | -%1,60 | CHF 8,38 | CHF 8,48 | CHF 8,27 | 262,10K |
| 2026-07-21 | CHF 8,46 | +%0,77 | CHF 8,27 | CHF 8,56 | CHF 8,27 | 329,96K |
| 2026-07-20 | CHF 8,40 | +%2,13 | CHF 8,15 | CHF 8,49 | CHF 8,14 | 338,55K |
| 2026-07-17 | CHF 8,22 | +%0,67 | CHF 8,24 | CHF 8,30 | CHF 8,05 | 251,33K |
| 2026-07-16 | CHF 8,16 | -%1,63 | CHF 8,15 | CHF 8,27 | CHF 8,14 | 416,14K |
| 2026-07-15 | CHF 8,30 | +%1,90 | CHF 8,16 | CHF 8,37 | CHF 8,09 | 401,25K |
| 2026-07-14 | CHF 8,15 | -%3,38 | CHF 8,30 | CHF 8,37 | CHF 7,89 | 775,55K |
| 2026-07-13 | CHF 8,43 | -%0,77 | CHF 8,25 | CHF 8,45 | CHF 8,24 | 528,72K |
| 2026-07-10 | CHF 8,49 | +%1,74 | CHF 8,30 | CHF 8,49 | CHF 8,23 | 240,89K |
| 2026-07-09 | CHF 8,35 | +%0,66 | CHF 8,21 | CHF 8,46 | CHF 8,21 | 334,17K |
| 2026-07-08 | CHF 8,30 | -%2,30 | CHF 8,55 | CHF 8,55 | CHF 8,20 | 357,28K |
| 2026-07-07 | CHF 8,49 | -%0,70 | CHF 8,47 | CHF 8,62 | CHF 8,45 | 450,67K |
| 2026-07-06 | CHF 8,55 | +%2,09 | CHF 8,35 | CHF 8,57 | CHF 8,35 | 376,06K |
| 2026-07-03 | CHF 8,38 | +%3,08 | CHF 8,00 | CHF 8,44 | CHF 7,92 | 614,23K |
| 2026-07-02 | CHF 8,13 | +%2,14 | CHF 7,93 | CHF 8,16 | CHF 7,90 | 590,63K |
| 2026-07-01 | CHF 7,95 | +%1,99 | CHF 7,61 | CHF 7,95 | CHF 7,49 | 659,41K |
| 2026-06-30 | CHF 7,80 | -%0,95 | CHF 7,89 | CHF 7,92 | CHF 7,78 | 234,41K |
| 2026-06-29 | CHF 7,88 | +%1,74 | CHF 7,79 | CHF 7,95 | CHF 7,79 | 396,82K |
| 2026-06-26 | CHF 7,74 | -%0,13 | CHF 7,77 | CHF 7,81 | CHF 7,51 | 512,87K |
| 2026-06-25 | CHF 7,75 | -%1,02 | CHF 7,85 | CHF 7,95 | CHF 7,70 | 359,96K |
| 2026-06-24 | CHF 7,83 | +%0,13 | CHF 7,82 | CHF 7,89 | CHF 7,61 | 491,14K |
| 2026-06-23 | CHF 7,82 | -%1,70 | CHF 7,74 | CHF 7,96 | CHF 7,74 | 328,27K |
| 2026-06-22 | CHF 7,95 | -%0,25 | CHF 7,95 | CHF 8,05 | CHF 7,83 | 462,17K |
| 2026-06-19 | CHF 7,97 | %0,00 | CHF 8,02 | CHF 8,09 | CHF 7,97 | 1,03M |
| 2026-06-18 | CHF 7,97 | -%1,79 | CHF 8,06 | CHF 8,10 | CHF 7,86 | 331,30K |
| 2026-06-17 | CHF 8,12 | -%1,46 | CHF 8,17 | CHF 8,26 | CHF 7,99 | 218,17K |
| 2026-06-16 | CHF 8,24 | +%0,61 | CHF 8,15 | CHF 8,32 | CHF 8,11 | 522,37K |
| 2026-06-15 | CHF 8,19 | +%2,31 | CHF 8,43 | CHF 8,65 | CHF 8,19 | 617,63K |
| 2026-06-12 | CHF 8,01 | -%0,12 | CHF 8,02 | CHF 8,15 | CHF 7,89 | 526,14K |
| 2026-06-11 | CHF 8,02 | -%3,95 | CHF 8,23 | CHF 8,23 | CHF 7,82 | 1,28M |
| 2026-06-10 | CHF 8,35 | -%1,77 | CHF 8,46 | CHF 8,46 | CHF 8,11 | 988,96K |
| 2026-06-09 | CHF 8,49 | -%2,97 | CHF 9,25 | CHF 9,40 | CHF 8,49 | 1,32M |
| 2026-06-08 | CHF 8,76 | +%3,73 | CHF 8,33 | CHF 8,92 | CHF 8,26 | 406,25K |
| 2026-06-05 | CHF 8,44 | -%0,35 | CHF 8,60 | CHF 8,85 | CHF 8,38 | 307,26K |
| 2026-06-04 | CHF 8,47 | +%1,07 | CHF 8,40 | CHF 8,49 | CHF 8,36 | 255,31K |
| 2026-06-03 | CHF 8,38 | -%5,47 | CHF 8,88 | CHF 8,88 | CHF 8,20 | 696,33K |
| 2026-06-02 | CHF 8,86 | +%1,78 | CHF 8,73 | CHF 9,35 | CHF 8,66 | 734,37K |
| 2026-06-01 | CHF 8,71 | +%4,06 | CHF 8,43 | CHF 8,76 | CHF 8,43 | 757,52K |