Comparing Back to the side-by-side chart ↗
Medartis Holding AG (MED.SW) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 85.00 | 88.50 | 85.00 | 86.70 | -0.34% | 12,040 |
| 2026-10-15 | 84.40 | 87.00 | 83.20 | 87.00 | +3.45% | 9,865 |
| 2026-10-14 | 83.20 | 84.10 | 83.00 | 84.10 | +2.31% | 29,601 |
| 2026-10-13 | 81.80 | 84.00 | 81.80 | 82.20 | -0.48% | 28,243 |
| 2026-10-12 | 81.20 | 83.50 | 81.20 | 82.60 | +0.24% | 3,541 |
| 2026-10-09 | 81.20 | 83.20 | 81.20 | 82.40 | +0.98% | 7,634 |
| 2026-10-08 | 83.20 | 83.20 | 81.10 | 81.60 | -1.09% | 13,919 |
| 2026-10-07 | 85.80 | 85.80 | 82.40 | 82.50 | -0.36% | 11,601 |
| 2026-10-06 | 83.00 | 85.20 | 82.80 | 82.80 | +0.24% | 29,625 |
| 2026-10-05 | 85.00 | 85.00 | 82.00 | 82.60 | +0.61% | 7,734 |
| 2026-10-02 | 81.20 | 83.20 | 81.20 | 82.10 | +0.12% | 63,688 |
| 2026-10-01 | 82.60 | 83.70 | 82.00 | 82.00 | -2.38% | 7,573 |
| 2026-09-30 | 85.40 | 85.90 | 83.00 | 84.00 | -0.83% | 4,368 |
| 2026-09-29 | 86.30 | 86.60 | 84.60 | 84.70 | -1.51% | 6,418 |
| 2026-09-28 | 84.70 | 87.80 | 84.70 | 86.00 | -0.23% | 14,122 |
| 2026-09-25 | 87.00 | 87.00 | 83.70 | 86.20 | +2.50% | 45,915 |
| 2026-09-24 | 86.00 | 86.40 | 83.80 | 84.10 | -3.56% | 9,398 |
| 2026-09-23 | 86.30 | 88.40 | 86.10 | 87.20 | +1.40% | 14,994 |
| 2026-09-22 | 85.60 | 86.60 | 85.20 | 86.00 | -0.58% | 8,388 |
| 2026-09-21 | 88.00 | 88.00 | 84.00 | 86.50 | +2.00% | 7,222 |
| 2026-09-18 | 87.00 | 87.00 | 84.00 | 84.80 | -2.19% | 43,672 |
| 2026-09-17 | 85.80 | 86.70 | 82.80 | 86.70 | +4.46% | 10,598 |
| 2026-09-16 | 84.70 | 84.70 | 81.50 | 83.00 | +0.85% | 8,324 |
| 2026-09-15 | 82.60 | 83.80 | 81.60 | 82.30 | -1.91% | 12,494 |
| 2026-09-14 | 82.50 | 85.50 | 82.50 | 83.90 | +0.60% | 4,736 |
| 2026-09-11 | 83.00 | 85.20 | 82.80 | 83.40 | -0.12% | 9,774 |
| 2026-09-10 | 83.40 | 88.50 | 83.30 | 83.50 | -1.88% | 7,526 |
| 2026-09-09 | 86.00 | 86.00 | 84.00 | 85.10 | -1.05% | 5,975 |
| 2026-09-08 | 87.00 | 88.40 | 86.00 | 86.00 | -2.27% | 5,970 |
| 2026-09-07 | 88.50 | 88.60 | 86.80 | 88.00 | -0.11% | 5,742 |
| 2026-09-04 | 88.00 | 89.00 | 86.40 | 88.10 | -0.90% | 10,992 |
| 2026-09-03 | 88.50 | 90.20 | 87.30 | 88.90 | -0.34% | 9,466 |
| 2026-09-02 | 93.90 | 93.90 | 87.30 | 89.20 | +1.83% | 8,983 |
| 2026-09-01 | 89.90 | 89.90 | 86.90 | 87.60 | -1.68% | 7,546 |
| 2026-08-31 | 94.00 | 94.00 | 88.20 | 89.10 | -3.15% | 3,521 |
| 2026-08-28 | 90.00 | 93.70 | 90.00 | 92.00 | +1.43% | 8,932 |
| 2026-08-27 | 92.70 | 93.40 | 90.30 | 90.70 | +0.44% | 14,401 |
| 2026-08-26 | 92.60 | 93.00 | 90.30 | 90.30 | +2.03% | 11,067 |
| 2026-08-25 | 90.00 | 90.00 | 88.50 | 88.50 | +0.57% | 2,596 |
| 2026-08-24 | 88.00 | 89.70 | 87.50 | 88.00 | -2.33% | 11,445 |
| 2026-08-21 | 90.00 | 91.00 | 86.90 | 90.10 | -0.33% | 8,840 |
| 2026-08-20 | 93.00 | 93.80 | 90.40 | 90.40 | -3.32% | 10,114 |
| 2026-08-19 | 93.20 | 97.40 | 92.80 | 93.50 | +0.00% | 9,539 |
| 2026-08-18 | 91.50 | 95.00 | 89.90 | 93.50 | +6.37% | 16,312 |
| 2026-08-17 | 90.00 | 90.00 | 87.00 | 87.90 | +1.74% | 4,595 |
| 2026-08-14 | 88.90 | 88.90 | 86.30 | 86.40 | -0.58% | 924 |
| 2026-08-13 | 88.00 | 88.50 | 86.80 | 86.90 | +0.00% | 1,530 |
| 2026-08-12 | 84.50 | 86.90 | 83.70 | 86.90 | +2.24% | 8,553 |
| 2026-08-11 | 84.30 | 87.00 | 83.10 | 85.00 | +0.59% | 6,809 |
| 2026-08-10 | 88.00 | 88.00 | 83.90 | 84.50 | -4.20% | 3,815 |
| 2026-08-07 | 87.10 | 88.80 | 87.10 | 88.20 | +0.80% | 1,333 |
| 2026-08-06 | 88.00 | 89.40 | 87.50 | 87.50 | -0.79% | 1,600 |
| 2026-08-05 | 89.80 | 90.00 | 87.10 | 88.20 | -0.90% | 3,139 |
| 2026-08-04 | 88.70 | 89.70 | 88.30 | 89.00 | -0.11% | 1,230 |
| 2026-08-03 | 88.90 | 90.40 | 87.90 | 89.10 | +1.48% | 2,875 |
| 2026-07-31 | 89.20 | 89.30 | 87.40 | 87.80 | -1.24% | 3,223 |
| 2026-07-30 | 88.60 | 90.10 | 88.20 | 88.90 | -0.67% | 3,482 |
| 2026-07-29 | 88.40 | 89.80 | 82.20 | 89.50 | +1.24% | 4,655 |
| 2026-07-28 | 85.00 | 88.40 | 85.00 | 88.40 | +1.84% | 1,211 |
| 2026-07-27 | 86.90 | 87.60 | 86.80 | 86.80 | +0.70% | 1,195 |
| 2026-07-24 | 86.10 | 87.90 | 85.50 | 86.20 | -0.23% | 1,768 |
| 2026-07-23 | 89.50 | 89.50 | 86.30 | 86.40 | -1.59% | 2,447 |
| 2026-07-22 | 88.00 | 89.50 | 87.00 | 87.80 | -0.68% | 3,295 |
| 2026-07-21 | 89.60 | 89.60 | 87.30 | 88.40 | -0.11% | 6,474 |
| 2026-07-20 | 91.90 | 91.90 | 88.50 | 88.50 | -1.01% | 5,347 |
| 2026-07-17 | 91.00 | 91.00 | 88.50 | 89.40 | -1.43% | 2,533 |
| 2026-07-16 | 93.00 | 93.00 | 90.50 | 90.70 | -1.52% | 2,662 |
| 2026-07-15 | 90.10 | 93.00 | 89.70 | 92.10 | +2.45% | 2,273 |
| 2026-07-14 | 89.00 | 90.10 | 89.00 | 89.90 | -0.55% | 4,977 |
| 2026-07-13 | 90.80 | 92.30 | 89.00 | 90.40 | -0.88% | 4,091 |
| 2026-07-10 | 92.90 | 92.90 | 90.50 | 91.20 | -0.55% | 4,591 |
| 2026-07-09 | 90.00 | 92.00 | 89.90 | 91.70 | +0.77% | 3,236 |
| 2026-07-08 | 90.90 | 93.40 | 90.10 | 91.00 | +1.00% | 6,991 |
| 2026-07-07 | 90.00 | 96.50 | 90.00 | 90.10 | +6.63% | 20,331 |
| 2026-07-06 | 85.50 | 87.70 | 84.50 | 84.50 | -0.94% | 3,953 |
| 2026-07-03 | 83.50 | 86.50 | 82.90 | 85.30 | +2.16% | 8,382 |
| 2026-07-02 | 85.00 | 85.00 | 83.20 | 83.50 | -0.95% | 3,588 |
| 2026-07-01 | 82.50 | 84.90 | 82.40 | 84.30 | +1.81% | 4,418 |
| 2026-06-30 | 82.10 | 83.50 | 81.90 | 82.80 | +0.00% | 3,679 |
| 2026-06-29 | 80.50 | 82.80 | 79.90 | 82.80 | +2.99% | 3,118 |
| 2026-06-26 | 73.50 | 80.40 | 73.50 | 80.40 | +4.28% | 6,299 |
| 2026-06-25 | 72.60 | 77.90 | 72.00 | 77.10 | +7.08% | 7,443 |
| 2026-06-24 | 72.10 | 72.80 | 70.60 | 72.00 | -0.55% | 42,773 |
| 2026-06-23 | 73.90 | 73.90 | 72.00 | 72.40 | -1.50% | 10,294 |
| 2026-06-22 | 75.00 | 77.90 | 73.10 | 73.50 | -0.81% | 2,462 |
| 2026-06-19 | 74.00 | 75.00 | 72.70 | 74.10 | +2.49% | 16,630 |
| 2026-06-18 | 74.30 | 74.30 | 71.60 | 72.30 | -1.77% | 4,065 |
| 2026-06-17 | 75.00 | 75.30 | 73.50 | 73.60 | -2.26% | 2,218 |
| 2026-06-16 | 78.80 | 78.80 | 75.20 | 75.30 | -1.57% | 3,960 |
| 2026-06-15 | 75.70 | 78.50 | 75.30 | 76.50 | +1.73% | 4,888 |
| 2026-06-12 | 76.90 | 78.80 | 75.20 | 75.20 | -0.40% | 8,292 |
| 2026-06-11 | 74.10 | 76.80 | 74.10 | 75.50 | +1.89% | 6,075 |
| 2026-06-10 | 74.90 | 75.60 | 73.60 | 74.10 | +0.14% | 3,818 |
| 2026-06-09 | 79.40 | 79.40 | 73.60 | 74.00 | -0.13% | 3,908 |
| 2026-06-08 | 75.90 | 75.90 | 73.50 | 74.10 | -1.33% | 6,453 |
| 2026-06-05 | 75.20 | 77.00 | 75.00 | 75.10 | +0.00% | 7,299 |
| 2026-06-04 | 73.90 | 76.20 | 73.80 | 75.10 | +1.76% | 45,847 |
| 2026-06-03 | 71.50 | 74.10 | 71.50 | 73.80 | +1.65% | 2,110 |
| 2026-06-02 | 75.80 | 75.80 | 71.80 | 72.60 | -2.68% | 9,403 |
| 2026-06-01 | 76.10 | 76.20 | 72.70 | 74.60 | -4.11% | 9,147 |
| 2026-05-29 | 81.00 | 81.00 | 76.90 | 77.80 | -0.13% | 2,672 |
| 2026-05-28 | 81.00 | 81.00 | 76.80 | 77.90 | +0.52% | 3,004 |
| 2026-05-27 | 79.00 | 79.00 | 77.00 | 77.50 | -0.90% | 15,700 |
| 2026-05-26 | 76.10 | 79.20 | 76.10 | 78.20 | +1.69% | 2,208 |
| 2026-05-22 | 79.40 | 79.40 | 76.30 | 76.90 | +0.39% | 1,887 |
| 2026-05-21 | 79.00 | 79.20 | 76.60 | 76.60 | -2.54% | 5,430 |
| 2026-05-20 | 77.90 | 79.00 | 77.20 | 78.60 | +2.75% | 5,732 |
| 2026-05-19 | 77.70 | 77.70 | 75.80 | 76.50 | +1.46% | 9,644 |
| 2026-05-18 | 76.40 | 78.40 | 75.40 | 75.40 | -2.71% | 3,239 |
| 2026-05-15 | 75.00 | 77.90 | 75.00 | 77.50 | +1.04% | 3,130 |
| 2026-05-13 | 74.00 | 79.70 | 74.00 | 76.70 | +2.95% | 4,554 |
| 2026-05-12 | 75.50 | 75.60 | 72.50 | 74.50 | -2.36% | 10,194 |
| 2026-05-11 | 78.10 | 78.10 | 76.10 | 76.30 | -0.78% | 7,815 |
| 2026-05-08 | 79.00 | 79.00 | 76.20 | 76.90 | -1.28% | 3,907 |
| 2026-05-07 | 78.20 | 79.80 | 76.90 | 77.90 | -1.39% | 1,747 |
| 2026-05-06 | 75.20 | 79.90 | 75.20 | 79.00 | +4.22% | 3,930 |
| 2026-05-05 | 77.00 | 77.00 | 74.60 | 75.80 | +0.26% | 5,568 |
| 2026-05-04 | 77.30 | 78.00 | 75.60 | 75.60 | -1.69% | 3,030 |
| 2026-04-30 | 73.00 | 77.40 | 72.00 | 76.90 | +5.20% | 17,472 |
| 2026-04-29 | 74.40 | 75.60 | 73.00 | 73.10 | -0.54% | 21,082 |
| 2026-04-28 | 74.10 | 74.90 | 73.40 | 73.50 | -2.00% | 7,476 |
| 2026-04-27 | 76.00 | 76.70 | 75.00 | 75.00 | -2.60% | 9,254 |
| 2026-04-24 | 78.20 | 78.20 | 76.20 | 77.00 | -1.79% | 7,105 |
| 2026-04-23 | 78.00 | 82.60 | 78.00 | 78.40 | -0.88% | 1,124 |
| 2026-04-22 | 82.80 | 82.80 | 79.10 | 79.10 | -0.50% | 1,903 |
| 2026-04-21 | 78.00 | 80.60 | 77.80 | 79.50 | +0.25% | 7,973 |
| 2026-04-20 | 81.00 | 81.00 | 79.10 | 79.30 | -1.49% | 5,111 |
| 2026-04-17 | 77.80 | 81.20 | 77.80 | 80.50 | +4.27% | 5,284 |
| 2026-04-16 | 79.60 | 79.60 | 77.20 | 77.20 | -2.15% | 13,301 |
| 2026-04-15 | 79.50 | 80.00 | 78.10 | 78.90 | -0.50% | 10,217 |
| 2026-04-14 | 80.00 | 82.10 | 79.00 | 79.30 | -2.46% | 4,667 |
| 2026-04-13 | 82.50 | 82.50 | 80.00 | 81.30 | -0.37% | 3,022 |
| 2026-04-10 | 79.20 | 83.00 | 79.20 | 81.60 | +2.38% | 4,105 |
| 2026-04-09 | 82.50 | 82.50 | 79.20 | 79.70 | -3.28% | 4,017 |
| 2026-04-08 | 81.90 | 85.00 | 81.40 | 82.40 | +6.19% | 8,583 |
| 2026-04-07 | 81.30 | 81.50 | 77.60 | 77.60 | -4.90% | 4,067 |
| 2026-04-02 | 79.90 | 81.60 | 78.60 | 81.60 | +1.49% | 2,797 |
| 2026-04-01 | 77.10 | 81.70 | 77.10 | 80.40 | +4.69% | 12,349 |
| 2026-03-31 | 78.00 | 78.10 | 76.50 | 76.80 | -0.26% | 30,580 |
| 2026-03-30 | 77.00 | 78.00 | 77.00 | 77.00 | -1.16% | 6,065 |
| 2026-03-27 | 81.00 | 81.00 | 77.00 | 77.90 | -0.51% | 6,179 |
| 2026-03-26 | 79.00 | 80.70 | 78.00 | 78.30 | -2.12% | 6,833 |
| 2026-03-25 | 81.50 | 81.50 | 80.00 | 80.00 | -0.37% | 832 |
| 2026-03-24 | 83.80 | 83.80 | 80.30 | 80.30 | -3.25% | 1,571 |
| 2026-03-23 | 83.80 | 84.30 | 78.00 | 83.00 | +4.93% | 12,794 |
| 2026-03-20 | 80.40 | 83.80 | 79.10 | 79.10 | -2.83% | 7,371 |
| 2026-03-19 | 83.00 | 83.00 | 79.20 | 81.40 | -3.10% | 4,628 |
| 2026-03-18 | 83.30 | 87.50 | 82.10 | 84.00 | -0.71% | 3,938 |
| 2026-03-17 | 84.00 | 85.80 | 82.00 | 84.60 | +1.20% | 4,788 |
| 2026-03-16 | 82.00 | 85.90 | 80.00 | 83.60 | +5.16% | 6,712 |
| 2026-03-13 | 80.60 | 82.00 | 79.00 | 79.50 | -1.61% | 3,785 |
| 2026-03-12 | 83.20 | 84.90 | 78.00 | 80.80 | -1.22% | 1,741 |
| 2026-03-11 | 82.30 | 82.30 | 80.90 | 81.80 | -3.88% | 922 |
| 2026-03-10 | 81.00 | 90.50 | 81.00 | 85.10 | +5.98% | 3,276 |
| 2026-03-09 | 84.90 | 84.90 | 78.00 | 80.30 | -4.18% | 8,519 |
| 2026-03-06 | 87.50 | 88.00 | 83.80 | 83.80 | -4.66% | 7,125 |
| 2026-03-05 | 88.90 | 90.10 | 87.90 | 87.90 | -2.22% | 3,240 |
| 2026-03-04 | 90.00 | 92.10 | 89.20 | 89.90 | +0.56% | 5,327 |
| 2026-03-03 | 88.00 | 89.40 | 87.00 | 89.40 | -1.00% | 1,852 |
| 2026-03-02 | 89.90 | 92.10 | 89.40 | 90.30 | -1.85% | 3,252 |
| 2026-02-27 | 91.40 | 92.00 | 90.20 | 92.00 | -0.54% | 3,221 |
| 2026-02-26 | 90.20 | 92.50 | 90.20 | 92.50 | +0.54% | 408 |
| 2026-02-25 | 91.20 | 92.00 | 90.60 | 92.00 | +0.00% | 2,215 |
| 2026-02-24 | 90.30 | 94.50 | 90.30 | 92.00 | +1.43% | 999 |
| 2026-02-23 | 94.50 | 94.60 | 90.60 | 90.70 | -4.02% | 2,895 |
| 2026-02-20 | 95.00 | 95.80 | 94.50 | 94.50 | +0.53% | 7,333 |
| 2026-02-19 | 91.30 | 94.70 | 91.30 | 94.00 | +0.86% | 9,257 |
| 2026-02-18 | 90.20 | 94.50 | 90.20 | 93.20 | +5.67% | 5,100 |
| 2026-02-17 | 90.50 | 90.50 | 87.10 | 88.20 | -0.23% | 3,402 |
| 2026-02-16 | 91.40 | 91.40 | 87.50 | 88.40 | +1.26% | 1,767 |
| 2026-02-13 | 88.00 | 91.40 | 87.30 | 87.30 | -0.11% | 1,150 |
| 2026-02-12 | 86.90 | 90.20 | 86.00 | 87.40 | +0.11% | 6,635 |
| 2026-02-11 | 91.40 | 91.40 | 86.50 | 87.30 | -3.00% | 2,906 |
| 2026-02-10 | 90.30 | 90.30 | 90.00 | 90.00 | -0.33% | 532 |
| 2026-02-09 | 91.40 | 91.40 | 88.20 | 90.30 | +1.80% | 1,918 |
| 2026-02-06 | 91.30 | 91.30 | 87.80 | 88.70 | -1.44% | 2,212 |
| 2026-02-05 | 90.00 | 90.40 | 88.00 | 90.00 | -0.11% | 4,735 |
| 2026-02-04 | 90.70 | 90.70 | 88.40 | 90.10 | +1.12% | 3,365 |
| 2026-02-03 | 90.00 | 90.50 | 89.00 | 89.10 | -0.45% | 2,558 |
| 2026-02-02 | 89.10 | 89.90 | 87.70 | 89.50 | -0.44% | 2,953 |
| 2026-01-30 | 88.10 | 90.40 | 88.10 | 89.90 | -0.99% | 4,802 |
| 2026-01-29 | 95.00 | 95.40 | 90.00 | 90.80 | -3.71% | 3,957 |
| 2026-01-28 | 94.60 | 95.20 | 93.30 | 94.30 | +0.64% | 2,430 |
| 2026-01-27 | 93.60 | 94.20 | 92.40 | 93.70 | +0.11% | 21,832 |
| 2026-01-26 | 97.50 | 97.50 | 93.40 | 93.60 | -4.00% | 6,172 |
| 2026-01-23 | 95.00 | 97.50 | 94.10 | 97.50 | +2.96% | 9,164 |
| 2026-01-22 | 93.00 | 94.70 | 90.80 | 94.70 | +2.27% | 6,479 |
| 2026-01-21 | 92.20 | 93.80 | 91.60 | 92.60 | +0.65% | 5,628 |
| 2026-01-20 | 93.00 | 93.30 | 90.50 | 92.00 | -0.22% | 7,791 |
| 2026-01-19 | 91.70 | 92.20 | 90.00 | 92.20 | +3.48% | 6,060 |
| 2026-01-16 | 90.50 | 90.50 | 88.50 | 89.10 | -1.98% | 1,706 |
| 2026-01-15 | 92.20 | 92.20 | 89.70 | 90.90 | -1.41% | 4,101 |
| 2026-01-14 | 88.20 | 92.20 | 87.00 | 92.20 | +5.13% | 8,756 |
| 2026-01-13 | 86.90 | 88.20 | 85.00 | 87.70 | +0.57% | 4,549 |
| 2026-01-12 | 88.50 | 88.50 | 86.00 | 87.20 | +0.23% | 4,057 |
| 2026-01-09 | 88.50 | 88.50 | 86.00 | 87.00 | -1.92% | 6,187 |
| 2026-01-08 | 88.30 | 89.30 | 87.80 | 88.70 | -0.34% | 4,738 |
| 2026-01-07 | 88.90 | 89.00 | 87.40 | 89.00 | +0.79% | 2,457 |
| 2026-01-06 | 84.00 | 88.30 | 84.00 | 88.30 | +4.87% | 3,324 |
| 2026-01-05 | 88.00 | 88.30 | 83.60 | 84.20 | -4.54% | 3,240 |
| 2025-12-30 | 88.00 | 89.90 | 88.00 | 88.20 | -1.67% | 1,624 |
| 2025-12-29 | 88.00 | 90.10 | 87.70 | 89.70 | +2.16% | 8,596 |
| 2025-12-23 | 86.90 | 89.60 | 85.80 | 87.80 | +1.04% | 4,269 |
| 2025-12-22 | 85.30 | 86.90 | 84.40 | 86.90 | +0.70% | 1,186 |
| 2025-12-19 | 86.20 | 87.40 | 86.20 | 86.30 | -0.58% | 9,596 |
| 2025-12-18 | 85.90 | 87.10 | 85.90 | 86.80 | +1.05% | 1,929 |
| 2025-12-17 | 84.60 | 87.00 | 84.60 | 85.90 | +1.66% | 3,836 |
| 2025-12-16 | 87.50 | 87.50 | 82.40 | 84.50 | -0.82% | 1,456 |
| 2025-12-15 | 85.60 | 85.80 | 81.40 | 85.20 | -0.35% | 10,968 |
| 2025-12-12 | 87.50 | 89.10 | 84.30 | 85.50 | -2.29% | 24,790 |
| 2025-12-11 | 88.20 | 88.70 | 84.80 | 87.50 | -1.46% | 3,445 |
| 2025-12-10 | 88.80 | 89.80 | 88.00 | 88.80 | +0.00% | 6,516 |
| 2025-12-09 | 88.00 | 89.80 | 87.60 | 88.80 | +1.49% | 3,689 |
| 2025-12-08 | 91.10 | 92.00 | 86.30 | 87.50 | -3.95% | 13,018 |
| 2025-12-05 | 87.50 | 91.40 | 87.50 | 91.10 | +2.94% | 11,606 |
| 2025-12-04 | 87.10 | 89.00 | 87.00 | 88.50 | +1.26% | 3,769 |
| 2025-12-03 | 86.40 | 88.50 | 86.40 | 87.40 | +0.92% | 5,513 |
| 2025-12-02 | 84.40 | 88.00 | 84.30 | 86.60 | +2.12% | 6,764 |
| 2025-12-01 | 87.00 | 88.30 | 84.80 | 84.80 | -1.97% | 6,351 |
| 2025-11-28 | 83.80 | 87.00 | 83.70 | 86.50 | +3.97% | 13,366 |
| 2025-11-27 | 83.00 | 84.00 | 82.60 | 83.20 | +2.21% | 2,526 |
| 2025-11-26 | 80.00 | 83.60 | 79.60 | 81.40 | +2.52% | 19,866 |
| 2025-11-25 | 80.00 | 81.00 | 79.10 | 79.40 | +0.13% | 18,633 |
| 2025-11-24 | 77.30 | 79.90 | 76.50 | 79.30 | +4.07% | 1,264 |
| 2025-11-21 | 76.00 | 77.30 | 76.00 | 76.20 | -1.04% | 1,269 |
| 2025-11-20 | 77.50 | 77.50 | 76.60 | 77.00 | +0.92% | 1,406 |
| 2025-11-19 | 75.40 | 77.40 | 73.90 | 76.30 | +0.79% | 21,069 |
| 2025-11-18 | 72.50 | 77.90 | 72.50 | 75.70 | +3.98% | 3,028 |
| 2025-11-17 | 75.00 | 75.00 | 72.60 | 72.80 | -2.28% | 2,154 |
| 2025-11-14 | 76.40 | 76.40 | 73.50 | 74.50 | -2.49% | 2,034 |
| 2025-11-13 | 76.50 | 76.90 | 76.20 | 76.40 | -0.13% | 752 |
| 2025-11-12 | 76.00 | 77.70 | 74.60 | 76.50 | +1.86% | 19,450 |
| 2025-11-11 | 73.20 | 75.40 | 73.20 | 75.10 | +2.60% | 1,442 |
| 2025-11-10 | 74.50 | 75.60 | 72.60 | 73.20 | -2.27% | 1,885 |
| 2025-11-07 | 73.50 | 75.00 | 73.50 | 74.90 | +1.90% | 3,545 |
| 2025-11-06 | 74.50 | 76.10 | 73.40 | 73.50 | -2.00% | 3,995 |
| 2025-11-05 | 77.60 | 78.00 | 75.00 | 75.00 | -3.85% | 3,663 |
| 2025-11-04 | 79.70 | 79.70 | 76.60 | 78.00 | -3.47% | 4,823 |
| 2025-11-03 | 82.10 | 83.60 | 80.80 | 80.80 | -0.86% | 29,553 |
| 2025-10-31 | 79.00 | 81.60 | 79.00 | 81.50 | +2.90% | 11,458 |
| 2025-10-30 | 79.00 | 80.00 | 78.00 | 79.20 | +0.00% | 2,891 |
| 2025-10-29 | 80.10 | 80.10 | 78.00 | 79.20 | +0.25% | 2,305 |
| 2025-10-28 | 78.50 | 79.00 | 77.70 | 79.00 | +0.25% | 2,683 |
| 2025-10-27 | 79.30 | 79.30 | 77.50 | 78.80 | -1.01% | 2,292 |
| 2025-10-24 | 79.30 | 79.60 | 78.50 | 79.60 | +0.51% | 935 |
| 2025-10-23 | 79.00 | 80.20 | 78.60 | 79.20 | -0.75% | 2,663 |
| 2025-10-22 | 81.50 | 81.50 | 79.30 | 79.80 | -2.09% | 2,183 |
| 2025-10-21 | 80.50 | 82.70 | 80.10 | 81.50 | +1.75% | 10,907 |
| 2025-10-20 | 81.50 | 81.50 | 80.10 | 80.10 | +0.00% | 4,582 |
| 2025-10-17 | 80.40 | 80.80 | 79.00 | 80.10 | -0.37% | 3,954 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+13.61%). Pire mois : Mars (-8.74%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Medartis Holding AG (MED.SW) ?
86.70 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MED.SW ?
Plus haut à 97.50 et plus bas à 70.60 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Medartis Holding AG ?
Historiquement, le mois le plus fort de MED.SW a été Janv (moyenne +13.61%) et le plus faible Mars (moyenne -8.74%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.