Swatch Group Ltd. Registered UHRN
SIX · İsviçre · Dayanıklı Tüketim Malları
CHF 36,05-0,55 (-%1,50)
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 36,05 | -%1,50 | CHF 36,50 | CHF 36,50 | CHF 35,90 | 48,73K |
| 2026-09-30 | CHF 36,60 | -%1,35 | CHF 37,20 | CHF 37,50 | CHF 36,60 | 59,73K |
| 2026-09-29 | CHF 37,10 | +%2,34 | CHF 36,10 | CHF 37,45 | CHF 36,10 | 177,94K |
| 2026-09-28 | CHF 36,25 | +%1,54 | CHF 35,80 | CHF 36,45 | CHF 35,80 |
| 136,57K |
| 2026-09-25 | CHF 35,70 | +%0,56 | CHF 35,95 | CHF 36,25 | CHF 35,60 | 49,62K |
| 2026-09-24 | CHF 35,50 | +%0,14 | CHF 35,25 | CHF 35,90 | CHF 35,25 | 73,98K |
| 2026-09-23 | CHF 35,45 | +%2,16 | CHF 34,50 | CHF 35,45 | CHF 34,50 | 42,22K |
| 2026-09-22 | CHF 34,70 | +%0,14 | CHF 34,75 | CHF 35,40 | CHF 34,60 | 59,58K |
| 2026-09-21 | CHF 34,65 | +%0,87 | CHF 34,45 | CHF 35,05 | CHF 34,45 | 36,61K |
| 2026-09-18 | CHF 34,35 | -%0,72 | CHF 34,30 | CHF 34,85 | CHF 34,30 | 200,06K |
| 2026-09-17 | CHF 34,60 | +%1,32 | CHF 34,15 | CHF 35,00 | CHF 34,00 | 46,19K |
| 2026-09-16 | CHF 34,15 | +%0,44 | CHF 33,55 | CHF 34,25 | CHF 33,55 | 48,68K |
| 2026-09-15 | CHF 34,00 | -%1,59 | CHF 34,50 | CHF 34,55 | CHF 33,70 | 39,64K |
| 2026-09-14 | CHF 34,55 | -%1,99 | CHF 34,90 | CHF 35,35 | CHF 34,55 | 17,81K |
| 2026-09-11 | CHF 35,25 | +%1,00 | CHF 34,90 | CHF 35,55 | CHF 34,90 | 24,27K |
| 2026-09-10 | CHF 34,90 | -%0,14 | CHF 34,95 | CHF 35,15 | CHF 34,60 | 19,97K |
| 2026-09-09 | CHF 34,95 | -%2,37 | CHF 35,50 | CHF 35,50 | CHF 34,80 | 38,17K |
| 2026-09-08 | CHF 35,80 | -%1,24 | CHF 36,35 | CHF 36,35 | CHF 35,75 | 27,40K |
| 2026-09-07 | CHF 36,25 | -%0,28 | CHF 36,05 | CHF 36,50 | CHF 36,05 | 22,06K |
| 2026-09-04 | CHF 36,35 | +%1,25 | CHF 36,00 | CHF 36,55 | CHF 36,00 | 32,47K |
| 2026-09-03 | CHF 35,90 | -%0,69 | CHF 36,00 | CHF 36,10 | CHF 35,15 | 32,00K |
| 2026-09-02 | CHF 36,15 | -%0,69 | CHF 36,25 | CHF 36,80 | CHF 35,90 | 28,76K |
| 2026-09-01 | CHF 36,40 | -%0,95 | CHF 36,75 | CHF 36,85 | CHF 35,90 | 34,39K |
| 2026-08-31 | CHF 36,75 | %0,00 | CHF 36,70 | CHF 37,25 | CHF 36,70 | 58,77K |
| 2026-08-28 | CHF 36,75 | +%0,82 | CHF 36,10 | CHF 37,30 | CHF 36,10 | 39,23K |
| 2026-08-27 | CHF 36,45 | -%1,88 | CHF 37,15 | CHF 37,30 | CHF 36,20 | 48,63K |
| 2026-08-26 | CHF 37,15 | +%0,68 | CHF 37,15 | CHF 37,70 | CHF 36,90 | 41,73K |
| 2026-08-25 | CHF 36,90 | -%0,14 | CHF 36,75 | CHF 37,10 | CHF 36,65 | 61,06K |
| 2026-08-24 | CHF 36,95 | -%0,54 | CHF 37,10 | CHF 37,65 | CHF 36,95 | 32,71K |
| 2026-08-21 | CHF 37,15 | +%0,41 | CHF 37,55 | CHF 37,55 | CHF 36,90 | 51,02K |
| 2026-08-20 | CHF 37,00 | +%1,09 | CHF 36,10 | CHF 37,75 | CHF 36,10 | 44,86K |
| 2026-08-19 | CHF 36,60 | +%0,14 | CHF 36,35 | CHF 36,65 | CHF 36,30 | 23,58K |
| 2026-08-18 | CHF 36,55 | -%2,27 | CHF 37,10 | CHF 37,35 | CHF 36,40 | 29,34K |
| 2026-08-17 | CHF 37,40 | -%3,61 | CHF 38,50 | CHF 38,95 | CHF 37,35 | 34,52K |
| 2026-08-14 | CHF 38,80 | +%0,91 | CHF 38,50 | CHF 38,80 | CHF 38,20 | 36,78K |
| 2026-08-13 | CHF 38,45 | +%1,45 | CHF 38,10 | CHF 38,80 | CHF 38,10 | 39,73K |
| 2026-08-12 | CHF 37,90 | -%0,79 | CHF 38,10 | CHF 38,35 | CHF 37,70 | 55,01K |
| 2026-08-11 | CHF 38,20 | -%0,78 | CHF 38,80 | CHF 38,90 | CHF 38,20 | 31,41K |
| 2026-08-10 | CHF 38,50 | +%3,08 | CHF 37,50 | CHF 38,75 | CHF 37,50 | 57,23K |
| 2026-08-07 | CHF 37,35 | -%0,27 | CHF 37,45 | CHF 37,70 | CHF 37,30 | 31,39K |
| 2026-08-06 | CHF 37,45 | +%1,63 | CHF 37,15 | CHF 37,70 | CHF 37,15 | 23,09K |
| 2026-08-05 | CHF 36,85 | -%1,07 | CHF 36,90 | CHF 37,35 | CHF 36,40 | 37,71K |
| 2026-08-04 | CHF 37,25 | +%2,90 | CHF 36,05 | CHF 37,35 | CHF 35,90 | 49,45K |
| 2026-08-03 | CHF 36,20 | +%0,28 | CHF 36,20 | CHF 36,60 | CHF 36,00 | 29,99K |
| 2026-07-31 | CHF 36,10 | +%1,69 | CHF 35,60 | CHF 36,20 | CHF 35,40 | 69,93K |
| 2026-07-30 | CHF 35,50 | +%0,57 | CHF 35,20 | CHF 35,55 | CHF 35,00 | 40,70K |
| 2026-07-29 | CHF 35,30 | +%3,67 | CHF 35,40 | CHF 36,05 | CHF 34,95 | 58,11K |
| 2026-07-28 | CHF 34,05 | +%1,34 | CHF 33,80 | CHF 34,05 | CHF 33,35 | 78,94K |
| 2026-07-27 | CHF 33,60 | -%1,75 | CHF 34,45 | CHF 34,45 | CHF 33,60 | 59,13K |
| 2026-07-24 | CHF 34,20 | -%1,30 | CHF 34,55 | CHF 34,55 | CHF 33,90 | 45,70K |
| 2026-07-23 | CHF 34,65 | -%2,12 | CHF 35,40 | CHF 35,40 | CHF 34,35 | 80,51K |
| 2026-07-22 | CHF 35,40 | -%4,84 | CHF 36,50 | CHF 37,15 | CHF 35,20 | 128,58K |
| 2026-07-21 | CHF 37,20 | -%7,58 | CHF 39,65 | CHF 40,45 | CHF 36,90 | 74,53K |
| 2026-07-20 | CHF 40,25 | -%1,71 | CHF 40,50 | CHF 40,75 | CHF 39,90 | 23,54K |
| 2026-07-17 | CHF 40,95 | -%0,12 | CHF 40,75 | CHF 41,00 | CHF 40,40 | 19,92K |
| 2026-07-16 | CHF 41,00 | -%1,44 | CHF 41,60 | CHF 41,60 | CHF 40,25 | 23,69K |
| 2026-07-15 | CHF 41,60 | +%2,97 | CHF 41,20 | CHF 42,05 | CHF 40,60 | 30,30K |
| 2026-07-14 | CHF 40,40 | -%0,37 | CHF 40,35 | CHF 40,40 | CHF 39,65 | 26,20K |
| 2026-07-13 | CHF 40,55 | +%0,12 | CHF 40,10 | CHF 40,65 | CHF 39,50 | 25,66K |
| 2026-07-10 | CHF 40,50 | +%0,37 | CHF 40,25 | CHF 40,60 | CHF 40,15 | 30,11K |
| 2026-07-09 | CHF 40,35 | +%1,51 | CHF 40,00 | CHF 40,50 | CHF 39,90 | 26,08K |
| 2026-07-08 | CHF 39,75 | +%1,27 | CHF 39,25 | CHF 40,50 | CHF 39,00 | 55,02K |
| 2026-07-07 | CHF 39,25 | +%0,51 | CHF 39,05 | CHF 39,30 | CHF 38,85 | 44,32K |
| 2026-07-06 | CHF 39,05 | -%0,13 | CHF 38,75 | CHF 39,15 | CHF 38,60 | 34,06K |
| 2026-07-03 | CHF 39,10 | +%1,03 | CHF 38,50 | CHF 39,10 | CHF 37,95 | 43,07K |
| 2026-07-02 | CHF 38,70 | -%1,15 | CHF 38,75 | CHF 39,35 | CHF 38,20 | 31,00K |
| 2026-07-01 | CHF 39,15 | -%0,25 | CHF 39,00 | CHF 39,40 | CHF 38,25 | 63,42K |
| 2026-06-30 | CHF 39,25 | -%1,38 | CHF 39,70 | CHF 40,05 | CHF 38,65 | 47,50K |
| 2026-06-29 | CHF 39,80 | -%1,00 | CHF 39,80 | CHF 40,20 | CHF 39,45 | 23,16K |
| 2026-06-26 | CHF 40,20 | -%0,86 | CHF 40,10 | CHF 41,35 | CHF 39,95 | 19,75K |
| 2026-06-25 | CHF 40,55 | +%0,37 | CHF 40,00 | CHF 40,65 | CHF 39,65 | 41,46K |
| 2026-06-24 | CHF 40,40 | -%0,37 | CHF 40,65 | CHF 41,10 | CHF 40,00 | 32,89K |
| 2026-06-23 | CHF 40,55 | -%0,86 | CHF 40,25 | CHF 40,80 | CHF 40,25 | 31,62K |
| 2026-06-22 | CHF 40,90 | -%2,50 | CHF 41,90 | CHF 41,90 | CHF 40,30 | 70,43K |
| 2026-06-19 | CHF 41,95 | +%0,60 | CHF 41,55 | CHF 41,95 | CHF 41,20 | 162,74K |
| 2026-06-18 | CHF 41,70 | +%0,60 | CHF 41,10 | CHF 41,80 | CHF 41,10 | 23,86K |
| 2026-06-17 | CHF 41,45 | -%0,24 | CHF 41,45 | CHF 41,50 | CHF 40,85 | 30,74K |
| 2026-06-16 | CHF 41,55 | -%0,84 | CHF 41,75 | CHF 42,15 | CHF 41,40 | 45,67K |
| 2026-06-15 | CHF 41,90 | +%1,33 | CHF 42,00 | CHF 42,95 | CHF 41,65 | 48,14K |
| 2026-06-12 | CHF 41,35 | +%2,99 | CHF 40,75 | CHF 41,85 | CHF 40,75 | 37,69K |
| 2026-06-11 | CHF 40,15 | +%1,52 | CHF 39,15 | CHF 40,55 | CHF 39,15 | 24,70K |
| 2026-06-10 | CHF 39,55 | -%1,13 | CHF 40,25 | CHF 40,25 | CHF 39,25 | 47,64K |
| 2026-06-09 | CHF 40,00 | -%0,50 | CHF 39,80 | CHF 40,95 | CHF 39,80 | 34,62K |
| 2026-06-08 | CHF 40,20 | -%0,12 | CHF 39,80 | CHF 40,20 | CHF 39,40 | 43,47K |
| 2026-06-05 | CHF 40,25 | -%2,54 | CHF 41,00 | CHF 41,30 | CHF 40,00 | 40,64K |
| 2026-06-04 | CHF 41,30 | -%1,20 | CHF 41,50 | CHF 42,00 | CHF 41,05 | 21,86K |
| 2026-06-03 | CHF 41,80 | -%2,79 | CHF 42,90 | CHF 43,00 | CHF 41,80 | 27,45K |
| 2026-06-02 | CHF 43,00 | +%1,78 | CHF 42,80 | CHF 43,90 | CHF 42,55 | 69,89K |
| 2026-06-01 | CHF 42,25 | -%0,82 | CHF 42,20 | CHF 43,00 | CHF 41,95 | 50,29K |
| 2026-05-29 | CHF 42,60 | +%1,43 | CHF 41,45 | CHF 43,50 | CHF 41,45 | 69,36K |