TX Group AG TXGN
SIX · İsviçre · Tüketici Hizmetleri
CHF 185,00+2,20 (+%1,20)
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.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-15 | CHF 182,80 | +%4,22 | CHF 176,00 | CHF 182,80 | CHF 176,00 | 5,44K |
| 2026-10-14 | CHF 175,40 | -%1,13 | CHF 177,80 | CHF 180,00 | CHF 175,40 | 6,83K |
| 2026-10-13 | CHF 177,40 | +%0,57 | CHF 177,00 | CHF 180,00 | CHF 177,00 | 9,45K |
| 2026-10-12 | CHF 176,40 | +%0,92 | CHF 175,40 | CHF 178,60 | CHF 173,80 |
| 3,96K |
| 2026-10-09 | CHF 174,80 | +%1,75 | CHF 172,40 | CHF 178,20 | CHF 172,40 | 4,65K |
| 2026-10-08 | CHF 171,80 | +%1,66 | CHF 170,00 | CHF 173,00 | CHF 169,40 | 4,56K |
| 2026-10-07 | CHF 169,00 | +%0,60 | CHF 167,00 | CHF 174,20 | CHF 167,00 | 5,08K |
| 2026-10-06 | CHF 168,00 | -%0,83 | CHF 169,60 | CHF 171,60 | CHF 168,00 | 3,97K |
| 2026-10-05 | CHF 169,40 | +%0,59 | CHF 167,80 | CHF 171,20 | CHF 167,40 | 4,44K |
| 2026-10-02 | CHF 168,40 | +%0,60 | CHF 168,00 | CHF 172,20 | CHF 168,00 | 4,63K |
| 2026-10-01 | CHF 167,40 | -%1,30 | CHF 169,00 | CHF 172,80 | CHF 166,60 | 4,25K |
| 2026-09-30 | CHF 169,60 | +%0,47 | CHF 169,40 | CHF 171,40 | CHF 169,00 | 4,42K |
| 2026-09-29 | CHF 168,80 | +%0,96 | CHF 168,20 | CHF 170,80 | CHF 166,60 | 4,00K |
| 2026-09-28 | CHF 167,20 | -%1,30 | CHF 170,00 | CHF 171,60 | CHF 167,20 | 5,65K |
| 2026-09-25 | CHF 169,40 | +%1,07 | CHF 168,00 | CHF 172,20 | CHF 168,00 | 5,71K |
| 2026-09-24 | CHF 167,60 | +%0,72 | CHF 165,80 | CHF 167,60 | CHF 164,40 | 5,97K |
| 2026-09-23 | CHF 166,40 | -%1,07 | CHF 167,60 | CHF 169,60 | CHF 165,60 | 3,97K |
| 2026-09-22 | CHF 168,20 | +%0,36 | CHF 166,00 | CHF 175,80 | CHF 166,00 | 4,46K |
| 2026-09-21 | CHF 167,60 | +%2,57 | CHF 164,00 | CHF 167,60 | CHF 164,00 | 6,82K |
| 2026-09-18 | CHF 163,40 | -%0,24 | CHF 164,40 | CHF 167,40 | CHF 163,40 | 16,03K |
| 2026-09-17 | CHF 163,80 | -%2,85 | CHF 168,00 | CHF 169,40 | CHF 163,20 | 6,34K |
| 2026-09-16 | CHF 168,60 | -%1,52 | CHF 170,60 | CHF 172,20 | CHF 168,60 | 5,65K |
| 2026-09-15 | CHF 171,20 | +%0,12 | CHF 170,40 | CHF 173,40 | CHF 169,80 | 7,72K |
| 2026-09-14 | CHF 171,00 | +%1,42 | CHF 169,40 | CHF 171,60 | CHF 169,20 | 6,20K |
| 2026-09-11 | CHF 168,60 | +%1,44 | CHF 166,80 | CHF 171,40 | CHF 166,80 | 3,63K |
| 2026-09-10 | CHF 166,20 | +%0,36 | CHF 166,00 | CHF 169,20 | CHF 165,80 | 4,60K |
| 2026-09-09 | CHF 165,60 | -%1,78 | CHF 168,00 | CHF 170,00 | CHF 165,60 | 3,52K |
| 2026-09-08 | CHF 168,60 | -%0,24 | CHF 169,60 | CHF 171,60 | CHF 168,60 | 5,20K |
| 2026-09-07 | CHF 169,00 | -%1,29 | CHF 171,80 | CHF 172,40 | CHF 167,80 | 4,85K |
| 2026-09-04 | CHF 171,20 | %0,00 | CHF 170,60 | CHF 174,20 | CHF 170,60 | 4,46K |
| 2026-09-03 | CHF 171,20 | +%5,16 | CHF 163,80 | CHF 172,80 | CHF 163,20 | 6,11K |
| 2026-09-02 | CHF 162,80 | -%2,63 | CHF 167,00 | CHF 167,00 | CHF 162,80 | 5,58K |
| 2026-09-01 | CHF 167,20 | +%2,58 | CHF 162,40 | CHF 168,00 | CHF 160,60 | 4,77K |
| 2026-08-31 | CHF 163,00 | -%1,69 | CHF 165,20 | CHF 165,20 | CHF 161,80 | 3,80K |
| 2026-08-28 | CHF 165,80 | -%0,48 | CHF 166,00 | CHF 167,20 | CHF 164,60 | 1,43K |
| 2026-08-27 | CHF 166,60 | +%0,24 | CHF 165,60 | CHF 168,60 | CHF 163,20 | 6,38K |
| 2026-08-26 | CHF 166,20 | +%0,12 | CHF 165,00 | CHF 171,00 | CHF 164,20 | 7,54K |
| 2026-08-25 | CHF 166,00 | +%12,31 | CHF 149,00 | CHF 167,40 | CHF 148,40 | 6,16K |
| 2026-08-24 | CHF 147,80 | +%0,54 | CHF 146,40 | CHF 149,80 | CHF 146,00 | 4,89K |
| 2026-08-21 | CHF 147,00 | -%0,14 | CHF 146,60 | CHF 148,60 | CHF 146,60 | 4,41K |
| 2026-08-20 | CHF 147,20 | -%1,21 | CHF 149,00 | CHF 150,20 | CHF 147,20 | 4,84K |
| 2026-08-19 | CHF 149,00 | -%0,67 | CHF 149,40 | CHF 150,20 | CHF 147,60 | 4,14K |
| 2026-08-18 | CHF 150,00 | +%0,27 | CHF 149,00 | CHF 152,00 | CHF 147,80 | 5,11K |
| 2026-08-17 | CHF 149,60 | -%3,73 | CHF 154,80 | CHF 155,40 | CHF 149,60 | 5,11K |
| 2026-08-14 | CHF 155,40 | +%2,64 | CHF 150,80 | CHF 156,20 | CHF 150,80 | 4,30K |
| 2026-08-13 | CHF 151,40 | +%2,16 | CHF 149,20 | CHF 153,60 | CHF 149,20 | 5,08K |
| 2026-08-12 | CHF 148,20 | +%0,27 | CHF 147,60 | CHF 149,60 | CHF 146,60 | 4,00K |
| 2026-08-11 | CHF 147,80 | -%0,40 | CHF 148,00 | CHF 150,00 | CHF 146,80 | 4,03K |
| 2026-08-10 | CHF 148,40 | -%1,33 | CHF 152,00 | CHF 152,00 | CHF 146,40 | 5,26K |
| 2026-08-07 | CHF 150,40 | +%2,17 | CHF 148,20 | CHF 152,00 | CHF 148,20 | 3,51K |
| 2026-08-06 | CHF 147,20 | +%2,36 | CHF 144,40 | CHF 148,80 | CHF 144,40 | 5,06K |
| 2026-08-05 | CHF 143,80 | +%0,98 | CHF 143,00 | CHF 145,60 | CHF 141,80 | 5,03K |
| 2026-08-04 | CHF 142,40 | %0,00 | CHF 141,80 | CHF 143,40 | CHF 138,60 | 4,26K |
| 2026-08-03 | CHF 142,40 | +%3,04 | CHF 137,60 | CHF 143,80 | CHF 137,60 | 5,21K |
| 2026-07-31 | CHF 138,20 | -%0,43 | CHF 139,40 | CHF 141,40 | CHF 137,20 | 4,52K |
| 2026-07-30 | CHF 138,80 | -%1,42 | CHF 140,20 | CHF 142,60 | CHF 138,40 | 4,98K |
| 2026-07-29 | CHF 140,80 | +%3,38 | CHF 135,60 | CHF 142,00 | CHF 135,40 | 8,45K |
| 2026-07-28 | CHF 136,20 | +%1,49 | CHF 133,60 | CHF 136,20 | CHF 133,40 | 5,66K |
| 2026-07-27 | CHF 134,20 | +%3,07 | CHF 130,60 | CHF 135,00 | CHF 130,60 | 3,56K |
| 2026-07-24 | CHF 130,20 | +%0,46 | CHF 129,00 | CHF 131,20 | CHF 128,60 | 3,92K |
| 2026-07-23 | CHF 129,60 | -%2,56 | CHF 132,20 | CHF 133,00 | CHF 129,60 | 4,47K |
| 2026-07-22 | CHF 133,00 | -%1,04 | CHF 133,80 | CHF 134,00 | CHF 132,40 | 3,49K |
| 2026-07-21 | CHF 134,40 | -%1,03 | CHF 135,20 | CHF 135,20 | CHF 133,00 | 4,55K |
| 2026-07-20 | CHF 135,80 | +%0,59 | CHF 135,60 | CHF 136,40 | CHF 132,80 | 3,47K |
| 2026-07-17 | CHF 135,00 | -%1,46 | CHF 136,80 | CHF 137,20 | CHF 134,40 | 7,57K |
| 2026-07-16 | CHF 137,00 | %0,00 | CHF 137,60 | CHF 139,60 | CHF 136,20 | 7,19K |
| 2026-07-15 | CHF 137,00 | -%0,15 | CHF 138,20 | CHF 138,40 | CHF 135,00 | 5,30K |
| 2026-07-14 | CHF 137,20 | -%0,58 | CHF 137,40 | CHF 137,80 | CHF 133,80 | 4,60K |
| 2026-07-13 | CHF 138,00 | +%2,22 | CHF 134,40 | CHF 139,80 | CHF 134,40 | 10,02K |
| 2026-07-10 | CHF 135,00 | +%1,96 | CHF 134,00 | CHF 136,00 | CHF 133,20 | 4,97K |
| 2026-07-09 | CHF 132,40 | +%1,38 | CHF 130,80 | CHF 133,40 | CHF 130,80 | 2,74K |
| 2026-07-08 | CHF 130,60 | -%1,95 | CHF 133,40 | CHF 133,80 | CHF 128,80 | 5,20K |
| 2026-07-07 | CHF 133,20 | +%1,99 | CHF 130,60 | CHF 135,20 | CHF 130,60 | 4,75K |
| 2026-07-06 | CHF 130,60 | -%0,31 | CHF 130,80 | CHF 132,80 | CHF 130,40 | 3,13K |
| 2026-07-03 | CHF 131,00 | +%0,61 | CHF 130,40 | CHF 132,20 | CHF 130,20 | 3,59K |
| 2026-07-02 | CHF 130,20 | +%1,24 | CHF 128,00 | CHF 131,60 | CHF 127,40 | 4,54K |
| 2026-07-01 | CHF 128,60 | +%3,21 | CHF 125,40 | CHF 130,40 | CHF 124,20 | 6,28K |
| 2026-06-30 | CHF 124,60 | -%0,64 | CHF 125,40 | CHF 128,00 | CHF 124,60 | 4,76K |
| 2026-06-29 | CHF 125,40 | -%0,32 | CHF 125,60 | CHF 126,60 | CHF 125,00 | 2,32K |
| 2026-06-26 | CHF 125,80 | -%0,63 | CHF 126,20 | CHF 126,60 | CHF 123,20 | 2,96K |
| 2026-06-25 | CHF 126,60 | -%0,94 | CHF 127,40 | CHF 127,80 | CHF 125,20 | 4,89K |
| 2026-06-24 | CHF 127,80 | +%0,63 | CHF 126,60 | CHF 128,00 | CHF 125,40 | 4,19K |
| 2026-06-23 | CHF 127,00 | -%1,24 | CHF 128,20 | CHF 129,20 | CHF 127,00 | 3,48K |
| 2026-06-22 | CHF 128,60 | -%1,68 | CHF 131,60 | CHF 131,60 | CHF 128,20 | 4,91K |
| 2026-06-19 | CHF 130,80 | -%2,53 | CHF 133,60 | CHF 133,60 | CHF 128,80 | 28,66K |
| 2026-06-18 | CHF 134,20 | +%1,51 | CHF 131,80 | CHF 136,40 | CHF 129,60 | 11,46K |
| 2026-06-17 | CHF 132,20 | +%2,48 | CHF 129,40 | CHF 133,60 | CHF 128,60 | 5,27K |
| 2026-06-16 | CHF 129,00 | +%1,10 | CHF 127,20 | CHF 129,80 | CHF 127,20 | 4,51K |
| 2026-06-15 | CHF 127,60 | +%2,08 | CHF 126,00 | CHF 129,20 | CHF 126,00 | 4,74K |
| 2026-06-12 | CHF 125,00 | -%0,16 | CHF 125,60 | CHF 127,80 | CHF 124,20 | 3,78K |