Tecan Group AG TECN
SIX · İsviçre · Sağlık Teknolojisi
CHF 231,00-3,40 (-%1,45)
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 234,40 | +%0,60 | CHF 233,00 | CHF 235,60 | CHF 231,00 | 137,37K |
| 2026-09-29 | CHF 233,00 | +%1,22 | CHF 231,00 | CHF 237,20 | CHF 230,40 | 92,00K |
| 2026-09-28 | CHF 230,20 | +%3,14 | CHF 227,60 | CHF 233,60 | CHF 225,80 | 58,78K |
| 2026-09-25 | CHF 223,20 | -%2,11 | CHF 228,00 | CHF 229,60 | CHF 222,40 |
| 92,51K |
| 2026-09-24 | CHF 228,00 | +%4,68 | CHF 217,00 | CHF 228,60 | CHF 217,00 | 100,50K |
| 2026-09-23 | CHF 217,80 | -%0,27 | CHF 218,20 | CHF 219,80 | CHF 216,80 | 38,78K |
| 2026-09-22 | CHF 218,40 | +%3,21 | CHF 214,20 | CHF 219,40 | CHF 211,80 | 37,47K |
| 2026-09-21 | CHF 211,60 | -%3,29 | CHF 218,60 | CHF 219,80 | CHF 211,60 | 84,72K |
| 2026-09-18 | CHF 218,80 | %0,00 | CHF 220,00 | CHF 222,00 | CHF 218,20 | 99,81K |
| 2026-09-17 | CHF 218,80 | +%1,77 | CHF 214,80 | CHF 218,80 | CHF 212,20 | 65,32K |
| 2026-09-16 | CHF 215,00 | +%2,19 | CHF 210,00 | CHF 215,00 | CHF 208,60 | 116,13K |
| 2026-09-15 | CHF 210,40 | +%6,80 | CHF 197,00 | CHF 210,40 | CHF 196,80 | 73,51K |
| 2026-09-14 | CHF 197,00 | -%1,01 | CHF 198,80 | CHF 201,80 | CHF 197,00 | 29,31K |
| 2026-09-11 | CHF 199,00 | +%1,63 | CHF 197,80 | CHF 200,00 | CHF 195,50 | 49,13K |
| 2026-09-10 | CHF 195,80 | -%0,61 | CHF 198,90 | CHF 200,00 | CHF 193,90 | 32,81K |
| 2026-09-09 | CHF 197,00 | -%0,40 | CHF 196,80 | CHF 198,80 | CHF 194,70 | 25,68K |
| 2026-09-08 | CHF 197,80 | +%0,41 | CHF 198,00 | CHF 200,00 | CHF 196,20 | 53,16K |
| 2026-09-07 | CHF 197,00 | +%1,08 | CHF 192,60 | CHF 197,00 | CHF 191,90 | 23,27K |
| 2026-09-04 | CHF 194,90 | -%0,36 | CHF 195,00 | CHF 196,70 | CHF 194,00 | 46,11K |
| 2026-09-03 | CHF 195,60 | -%0,20 | CHF 195,70 | CHF 199,70 | CHF 195,30 | 58,12K |
| 2026-09-02 | CHF 196,00 | +%0,10 | CHF 195,60 | CHF 200,20 | CHF 193,40 | 54,79K |
| 2026-09-01 | CHF 195,80 | -%0,91 | CHF 196,00 | CHF 201,00 | CHF 193,90 | 60,85K |
| 2026-08-31 | CHF 197,60 | +%1,65 | CHF 194,40 | CHF 197,60 | CHF 193,00 | 88,56K |
| 2026-08-28 | CHF 194,40 | +%1,57 | CHF 190,30 | CHF 196,40 | CHF 188,70 | 44,40K |
| 2026-08-27 | CHF 191,40 | +%1,75 | CHF 188,10 | CHF 191,50 | CHF 186,20 | 39,51K |
| 2026-08-26 | CHF 188,10 | -%2,69 | CHF 185,00 | CHF 189,60 | CHF 183,00 | 48,50K |
| 2026-08-25 | CHF 193,30 | +%0,31 | CHF 193,10 | CHF 195,00 | CHF 191,20 | 19,49K |
| 2026-08-24 | CHF 192,70 | +%0,84 | CHF 189,80 | CHF 194,10 | CHF 189,80 | 24,73K |
| 2026-08-21 | CHF 191,10 | -%2,99 | CHF 197,40 | CHF 197,40 | CHF 191,10 | 35,04K |
| 2026-08-20 | CHF 197,00 | +%3,03 | CHF 192,10 | CHF 197,00 | CHF 192,10 | 49,81K |
| 2026-08-19 | CHF 191,20 | +%1,11 | CHF 187,70 | CHF 192,40 | CHF 186,50 | 46,12K |
| 2026-08-18 | CHF 189,10 | -%1,51 | CHF 190,10 | CHF 191,40 | CHF 186,90 | 105,05K |
| 2026-08-17 | CHF 192,00 | -%1,94 | CHF 194,90 | CHF 196,30 | CHF 190,80 | 40,94K |
| 2026-08-14 | CHF 195,80 | +%0,41 | CHF 195,30 | CHF 199,70 | CHF 194,90 | 43,74K |
| 2026-08-13 | CHF 195,00 | +%6,85 | CHF 186,80 | CHF 196,10 | CHF 185,50 | 85,28K |
| 2026-08-12 | CHF 182,50 | +%0,72 | CHF 180,80 | CHF 182,50 | CHF 175,30 | 90,55K |
| 2026-08-11 | CHF 181,20 | -%10,30 | CHF 181,00 | CHF 189,50 | CHF 175,00 | 160,24K |
| 2026-08-10 | CHF 202,00 | +%3,54 | CHF 195,60 | CHF 202,00 | CHF 195,30 | 62,71K |
| 2026-08-07 | CHF 195,10 | +%1,72 | CHF 193,00 | CHF 198,90 | CHF 191,50 | 53,41K |
| 2026-08-06 | CHF 191,80 | -%1,03 | CHF 194,50 | CHF 195,70 | CHF 191,80 | 38,04K |
| 2026-08-05 | CHF 193,80 | %0,00 | CHF 194,90 | CHF 196,60 | CHF 191,50 | 23,04K |
| 2026-08-04 | CHF 193,80 | +%0,47 | CHF 193,00 | CHF 197,70 | CHF 193,00 | 59,10K |
| 2026-08-03 | CHF 192,90 | +%3,65 | CHF 186,90 | CHF 195,00 | CHF 186,50 | 37,76K |
| 2026-07-31 | CHF 186,10 | -%0,43 | CHF 188,00 | CHF 191,90 | CHF 186,10 | 45,77K |
| 2026-07-30 | CHF 186,90 | +%0,75 | CHF 184,50 | CHF 188,80 | CHF 184,40 | 61,63K |
| 2026-07-29 | CHF 185,50 | +%0,22 | CHF 183,80 | CHF 185,50 | CHF 182,60 | 43,05K |
| 2026-07-28 | CHF 185,10 | +%3,29 | CHF 180,00 | CHF 186,60 | CHF 178,00 | 52,26K |
| 2026-07-27 | CHF 179,20 | -%1,65 | CHF 183,00 | CHF 184,50 | CHF 179,20 | 20,71K |
| 2026-07-24 | CHF 182,20 | +%1,50 | CHF 179,40 | CHF 182,20 | CHF 178,00 | 43,08K |
| 2026-07-23 | CHF 179,50 | +%0,34 | CHF 177,00 | CHF 181,50 | CHF 174,90 | 42,75K |
| 2026-07-22 | CHF 178,90 | -%1,38 | CHF 179,30 | CHF 180,20 | CHF 177,00 | 38,84K |
| 2026-07-21 | CHF 181,40 | +%1,51 | CHF 176,90 | CHF 182,40 | CHF 174,70 | 86,62K |
| 2026-07-20 | CHF 178,70 | -%0,72 | CHF 178,30 | CHF 180,20 | CHF 176,70 | 32,36K |
| 2026-07-17 | CHF 180,00 | -%1,32 | CHF 180,50 | CHF 182,60 | CHF 179,70 | 36,04K |
| 2026-07-16 | CHF 182,40 | -%0,65 | CHF 182,30 | CHF 182,50 | CHF 179,80 | 49,00K |
| 2026-07-15 | CHF 183,60 | -%0,76 | CHF 182,60 | CHF 185,60 | CHF 182,60 | 38,16K |
| 2026-07-14 | CHF 185,00 | +%1,09 | CHF 182,00 | CHF 186,40 | CHF 179,80 | 58,63K |
| 2026-07-13 | CHF 183,00 | +%0,05 | CHF 181,60 | CHF 184,00 | CHF 180,80 | 51,86K |
| 2026-07-10 | CHF 182,90 | +%4,51 | CHF 176,50 | CHF 183,50 | CHF 176,50 | 65,06K |
| 2026-07-09 | CHF 175,00 | +%4,29 | CHF 170,00 | CHF 175,60 | CHF 167,50 | 46,67K |
| 2026-07-08 | CHF 167,80 | -%2,61 | CHF 170,50 | CHF 170,90 | CHF 166,60 | 42,94K |
| 2026-07-07 | CHF 172,30 | -%2,05 | CHF 176,40 | CHF 178,00 | CHF 171,30 | 32,25K |
| 2026-07-06 | CHF 175,90 | -%0,57 | CHF 177,50 | CHF 178,10 | CHF 173,80 | 33,76K |
| 2026-07-03 | CHF 176,90 | -%1,89 | CHF 179,80 | CHF 180,90 | CHF 175,50 | 26,43K |
| 2026-07-02 | CHF 180,30 | +%2,68 | CHF 175,80 | CHF 181,20 | CHF 174,40 | 59,70K |
| 2026-07-01 | CHF 175,60 | +%8,53 | CHF 175,00 | CHF 180,00 | CHF 171,30 | 126,52K |
| 2026-06-30 | CHF 161,80 | -%0,74 | CHF 163,90 | CHF 165,00 | CHF 161,30 | 30,37K |
| 2026-06-29 | CHF 163,00 | +%0,25 | CHF 162,90 | CHF 167,00 | CHF 162,90 | 57,31K |
| 2026-06-26 | CHF 162,60 | -%1,99 | CHF 164,00 | CHF 165,40 | CHF 160,00 | 42,39K |
| 2026-06-25 | CHF 165,90 | +%6,55 | CHF 155,60 | CHF 166,20 | CHF 153,80 | 141,08K |
| 2026-06-24 | CHF 155,70 | +%3,80 | CHF 150,90 | CHF 156,60 | CHF 148,70 | 52,81K |
| 2026-06-23 | CHF 150,00 | -%0,27 | CHF 149,80 | CHF 152,10 | CHF 148,90 | 27,23K |
| 2026-06-22 | CHF 150,40 | -%0,86 | CHF 151,00 | CHF 153,10 | CHF 150,40 | 24,00K |
| 2026-06-19 | CHF 151,70 | +%1,88 | CHF 149,50 | CHF 151,70 | CHF 148,50 | 57,45K |
| 2026-06-18 | CHF 148,90 | -%0,67 | CHF 150,00 | CHF 150,20 | CHF 144,00 | 35,89K |
| 2026-06-17 | CHF 149,90 | +%1,35 | CHF 149,20 | CHF 151,30 | CHF 148,00 | 22,85K |
| 2026-06-16 | CHF 147,90 | -%0,87 | CHF 148,00 | CHF 149,00 | CHF 145,60 | 29,30K |
| 2026-06-15 | CHF 149,20 | +%1,15 | CHF 149,20 | CHF 151,00 | CHF 146,00 | 66,71K |
| 2026-06-12 | CHF 147,50 | -%2,77 | CHF 155,00 | CHF 155,00 | CHF 147,30 | 31,88K |
| 2026-06-11 | CHF 151,70 | -%1,24 | CHF 151,70 | CHF 154,80 | CHF 151,00 | 45,44K |
| 2026-06-10 | CHF 153,60 | -%0,26 | CHF 155,00 | CHF 155,70 | CHF 152,50 | 23,23K |
| 2026-06-09 | CHF 154,00 | -%0,65 | CHF 154,40 | CHF 156,80 | CHF 153,60 | 31,94K |
| 2026-06-08 | CHF 155,00 | -%0,96 | CHF 154,20 | CHF 156,20 | CHF 151,00 | 35,71K |
| 2026-06-05 | CHF 156,50 | -%4,28 | CHF 163,90 | CHF 166,00 | CHF 156,50 | 94,23K |
| 2026-06-04 | CHF 163,50 | +%4,21 | CHF 156,40 | CHF 164,50 | CHF 156,40 | 52,30K |
| 2026-06-03 | CHF 156,90 | +%0,06 | CHF 154,60 | CHF 157,50 | CHF 154,50 | 30,25K |
| 2026-06-02 | CHF 156,80 | +%0,58 | CHF 155,70 | CHF 162,80 | CHF 155,20 | 74,86K |
| 2026-06-01 | CHF 155,90 | +%0,32 | CHF 155,20 | CHF 156,10 | CHF 152,90 | 49,25K |
| 2026-05-29 | CHF 155,40 | +%1,44 | CHF 154,10 | CHF 156,20 | CHF 153,00 | 59,74K |
| 2026-05-28 | CHF 153,20 | +%1,73 | CHF 149,20 | CHF 154,50 | CHF 148,70 | 60,24K |