Ypsomed Holding AG YPSN
SIX · İsviçre · Sağlık Teknolojisi
CHF 360,80-5,20 (-%1,42)
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 366,00 | +%0,77 | CHF 365,00 | CHF 366,80 | CHF 362,20 | 7,85K |
| 2026-09-29 | CHF 363,20 | -%1,04 | CHF 365,00 | CHF 367,80 | CHF 362,60 | 10,01K |
| 2026-09-28 | CHF 367,00 | +%1,83 | CHF 363,20 | CHF 367,20 | CHF 362,00 | 13,34K |
| 2026-09-25 | CHF 360,40 | -%0,39 | CHF 364,00 | CHF 364,00 | CHF 354,60 | 18,79K |
| 2026-09-24 | CHF 361,80 | +%1,01 | CHF 358,00 | CHF 368,00 | CHF 357,60 | 18,36K |
| 2026-09-23 | CHF 358,20 | +%0,06 | CHF 357,60 | CHF 365,00 | CHF 357,40 | 15,02K |
| 2026-09-22 | CHF 358,00 | +%2,17 | CHF 351,40 | CHF 358,40 | CHF 350,00 | 9,72K |
| 2026-09-21 | CHF 350,40 | +%1,57 | CHF 347,40 | CHF 353,80 | CHF 345,00 | 14,37K |
| 2026-09-18 | CHF 345,00 | -%0,86 | CHF 342,20 | CHF 347,20 | CHF 340,00 | 59,37K |
| 2026-09-17 | CHF 348,00 | -%0,85 | CHF 345,00 | CHF 350,00 | CHF 340,00 | 28,77K |
| 2026-09-16 | CHF 351,00 | -%1,63 | CHF 355,00 | CHF 355,80 | CHF 347,60 | 9,61K |
| 2026-09-15 | CHF 356,80 | -%0,28 | CHF 355,00 | CHF 357,00 | CHF 350,60 | 10,18K |
| 2026-09-14 | CHF 357,80 | +%1,07 | CHF 350,00 | CHF 360,00 | CHF 348,40 | 13,75K |
| 2026-09-11 | CHF 354,00 | -%7,18 | CHF 358,20 | CHF 361,80 | CHF 345,00 | 38,85K |
| 2026-09-10 | CHF 381,40 | -%0,88 | CHF 384,80 | CHF 385,00 | CHF 374,80 | 8,95K |
| 2026-09-09 | CHF 384,80 | -%1,23 | CHF 387,00 | CHF 387,00 | CHF 379,40 | 21,78K |
| 2026-09-08 | CHF 389,60 | %0,00 | CHF 385,40 | CHF 395,00 | CHF 381,80 | 19,79K |
| 2026-09-07 | CHF 389,60 | -%1,57 | CHF 390,00 | CHF 392,80 | CHF 386,80 | 29,61K |
| 2026-09-04 | CHF 395,80 | -%2,70 | CHF 405,80 | CHF 407,00 | CHF 392,80 | 19,17K |
| 2026-09-03 | CHF 406,80 | -%1,02 | CHF 410,20 | CHF 415,00 | CHF 406,40 | 24,07K |
| 2026-09-02 | CHF 411,00 | +%1,33 | CHF 406,00 | CHF 414,00 | CHF 403,40 | 12,26K |
| 2026-09-01 | CHF 405,60 | +%1,96 | CHF 400,00 | CHF 405,60 | CHF 398,00 | 19,39K |
| 2026-08-31 | CHF 397,80 | -%0,65 | CHF 398,80 | CHF 399,00 | CHF 391,80 | 21,26K |
| 2026-08-28 | CHF 400,40 | -%0,10 | CHF 400,00 | CHF 405,00 | CHF 397,80 | 10,25K |
| 2026-08-27 | CHF 400,80 | +%0,10 | CHF 400,00 | CHF 401,20 | CHF 392,60 | 8,10K |
| 2026-08-26 | CHF 400,40 | -%1,67 | CHF 405,00 | CHF 407,00 | CHF 400,40 | 5,77K |
| 2026-08-25 | CHF 407,20 | -%0,68 | CHF 408,00 | CHF 411,40 | CHF 406,80 | 10,37K |
| 2026-08-24 | CHF 410,00 | +%1,23 | CHF 405,00 | CHF 410,00 | CHF 405,00 | 6,58K |
| 2026-08-21 | CHF 405,00 | -%1,17 | CHF 409,20 | CHF 411,00 | CHF 398,60 | 15,10K |
| 2026-08-20 | CHF 409,80 | -%0,44 | CHF 415,40 | CHF 417,00 | CHF 407,80 | 15,04K |
| 2026-08-19 | CHF 411,60 | -%0,05 | CHF 406,60 | CHF 418,00 | CHF 406,60 | 14,01K |
| 2026-08-18 | CHF 411,80 | +%1,48 | CHF 410,00 | CHF 418,00 | CHF 407,80 | 19,59K |
| 2026-08-17 | CHF 405,80 | -%1,84 | CHF 408,20 | CHF 410,00 | CHF 405,20 | 8,37K |
| 2026-08-14 | CHF 413,40 | +%0,78 | CHF 412,00 | CHF 416,40 | CHF 411,00 | 9,28K |
| 2026-08-13 | CHF 410,20 | +%1,18 | CHF 408,00 | CHF 414,60 | CHF 405,20 | 13,55K |
| 2026-08-12 | CHF 405,40 | -%1,07 | CHF 409,00 | CHF 409,20 | CHF 402,00 | 14,50K |
| 2026-08-11 | CHF 409,80 | +%2,45 | CHF 398,60 | CHF 409,80 | CHF 398,20 | 18,51K |
| 2026-08-10 | CHF 400,00 | +%2,04 | CHF 395,00 | CHF 400,00 | CHF 393,20 | 13,48K |
| 2026-08-07 | CHF 392,00 | +%1,87 | CHF 384,60 | CHF 397,40 | CHF 384,60 | 15,42K |
| 2026-08-06 | CHF 384,80 | -%0,05 | CHF 385,00 | CHF 388,60 | CHF 382,20 | 6,50K |
| 2026-08-05 | CHF 385,00 | -%1,53 | CHF 390,00 | CHF 392,80 | CHF 374,80 | 15,53K |
| 2026-08-04 | CHF 391,00 | +%1,66 | CHF 384,60 | CHF 391,00 | CHF 384,60 | 7,43K |
| 2026-08-03 | CHF 384,60 | -%0,16 | CHF 386,60 | CHF 390,40 | CHF 381,40 | 13,21K |
| 2026-07-31 | CHF 385,20 | -%1,53 | CHF 392,80 | CHF 395,80 | CHF 385,20 | 11,27K |
| 2026-07-30 | CHF 391,20 | +%0,26 | CHF 389,00 | CHF 402,00 | CHF 388,20 | 25,56K |
| 2026-07-29 | CHF 390,20 | -%0,10 | CHF 393,60 | CHF 394,00 | CHF 388,40 | 8,09K |
| 2026-07-28 | CHF 390,60 | +%0,10 | CHF 392,80 | CHF 392,80 | CHF 384,00 | 9,87K |
| 2026-07-27 | CHF 390,20 | +%2,04 | CHF 388,20 | CHF 394,00 | CHF 387,80 | 17,32K |
| 2026-07-24 | CHF 382,40 | +%0,31 | CHF 384,00 | CHF 385,00 | CHF 376,80 | 8,12K |
| 2026-07-23 | CHF 381,20 | -%0,63 | CHF 381,00 | CHF 386,00 | CHF 378,40 | 15,40K |
| 2026-07-22 | CHF 383,60 | -%0,98 | CHF 383,40 | CHF 387,00 | CHF 380,00 | 14,22K |
| 2026-07-21 | CHF 387,40 | +%1,47 | CHF 378,00 | CHF 387,60 | CHF 378,00 | 12,20K |
| 2026-07-20 | CHF 381,80 | +%1,11 | CHF 375,40 | CHF 381,80 | CHF 375,20 | 11,67K |
| 2026-07-17 | CHF 377,60 | +%0,59 | CHF 373,00 | CHF 379,20 | CHF 369,60 | 10,32K |
| 2026-07-16 | CHF 375,40 | +%2,40 | CHF 370,00 | CHF 376,00 | CHF 369,00 | 19,92K |
| 2026-07-15 | CHF 366,60 | -%0,38 | CHF 369,40 | CHF 371,40 | CHF 365,60 | 10,45K |
| 2026-07-14 | CHF 368,00 | +%0,33 | CHF 365,00 | CHF 369,20 | CHF 363,40 | 10,85K |
| 2026-07-13 | CHF 366,80 | +%1,44 | CHF 357,20 | CHF 366,80 | CHF 357,20 | 14,06K |
| 2026-07-10 | CHF 361,60 | +%0,84 | CHF 360,00 | CHF 361,60 | CHF 350,40 | 11,04K |
| 2026-07-09 | CHF 358,60 | +%2,11 | CHF 359,00 | CHF 367,00 | CHF 351,00 | 18,60K |
| 2026-07-08 | CHF 351,20 | -%2,17 | CHF 353,60 | CHF 357,40 | CHF 350,60 | 7,76K |
| 2026-07-07 | CHF 359,00 | +%0,56 | CHF 360,00 | CHF 364,00 | CHF 355,80 | 14,97K |
| 2026-07-06 | CHF 357,00 | -%0,67 | CHF 360,00 | CHF 362,60 | CHF 354,00 | 15,10K |
| 2026-07-03 | CHF 359,40 | -%0,33 | CHF 359,00 | CHF 359,40 | CHF 355,00 | 7,85K |
| 2026-07-02 | CHF 360,60 | -%0,66 | CHF 364,20 | CHF 364,60 | CHF 359,00 | 7,06K |
| 2026-07-01 | CHF 363,00 | -%0,49 | CHF 364,60 | CHF 367,00 | CHF 360,00 | 11,41K |
| 2026-06-30 | CHF 364,80 | +%0,77 | CHF 362,20 | CHF 371,00 | CHF 362,20 | 10,49K |
| 2026-06-29 | CHF 362,00 | +%0,56 | CHF 361,20 | CHF 365,40 | CHF 361,20 | 7,28K |
| 2026-06-26 | CHF 360,00 | %0,00 | CHF 360,60 | CHF 362,00 | CHF 353,60 | 8,36K |
| 2026-06-25 | CHF 360,00 | +%1,98 | CHF 354,00 | CHF 362,40 | CHF 352,40 | 12,70K |
| 2026-06-24 | CHF 353,00 | +%1,91 | CHF 347,60 | CHF 354,40 | CHF 345,60 | 9,39K |
| 2026-06-23 | CHF 346,40 | +%1,05 | CHF 345,00 | CHF 348,80 | CHF 341,40 | 10,64K |
| 2026-06-22 | CHF 342,80 | -%2,34 | CHF 349,00 | CHF 351,00 | CHF 340,60 | 9,15K |
| 2026-06-19 | CHF 351,00 | +%1,86 | CHF 349,60 | CHF 352,60 | CHF 347,60 | 24,94K |
| 2026-06-18 | CHF 344,60 | -%0,98 | CHF 346,60 | CHF 347,80 | CHF 342,40 | 9,60K |
| 2026-06-17 | CHF 348,00 | +%0,12 | CHF 348,00 | CHF 350,00 | CHF 344,80 | 9,85K |
| 2026-06-16 | CHF 347,60 | -%1,70 | CHF 355,80 | CHF 356,40 | CHF 347,60 | 9,99K |
| 2026-06-15 | CHF 353,60 | +%1,32 | CHF 353,40 | CHF 357,40 | CHF 350,40 | 17,11K |
| 2026-06-12 | CHF 349,00 | -%0,91 | CHF 352,00 | CHF 356,00 | CHF 347,00 | 8,57K |
| 2026-06-11 | CHF 352,20 | -%0,56 | CHF 350,00 | CHF 354,40 | CHF 348,20 | 11,65K |
| 2026-06-10 | CHF 354,20 | +%1,55 | CHF 350,60 | CHF 355,40 | CHF 347,00 | 10,39K |
| 2026-06-09 | CHF 348,80 | -%0,80 | CHF 347,60 | CHF 353,00 | CHF 347,60 | 9,68K |
| 2026-06-08 | CHF 351,60 | -%1,01 | CHF 352,00 | CHF 354,00 | CHF 345,00 | 13,74K |
| 2026-06-05 | CHF 355,20 | +%2,72 | CHF 345,80 | CHF 358,00 | CHF 345,60 | 22,81K |
| 2026-06-04 | CHF 345,80 | +%2,01 | CHF 340,20 | CHF 345,80 | CHF 333,60 | 8,87K |
| 2026-06-03 | CHF 339,00 | +%0,24 | CHF 338,40 | CHF 341,00 | CHF 336,00 | 14,00K |
| 2026-06-02 | CHF 338,20 | +%0,54 | CHF 339,20 | CHF 341,00 | CHF 329,80 | 12,42K |
| 2026-06-01 | CHF 336,40 | -%4,00 | CHF 349,00 | CHF 349,40 | CHF 336,40 | 23,89K |
| 2026-05-29 | CHF 350,40 | +%1,39 | CHF 345,60 | CHF 352,40 | CHF 344,80 | 26,41K |
| 2026-05-28 | CHF 345,60 | +%0,88 | CHF 341,60 | CHF 347,80 | CHF 340,20 | 16,15K |