Comparing Back to the side-by-side chart ↗
medmix AG (MEDX.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 | 9.95 | 10.06 | 9.83 | 10.06 | +1.62% | 61,935 |
| 2026-10-15 | 9.98 | 10.08 | 9.80 | 9.90 | -0.30% | 52,360 |
| 2026-10-14 | 9.82 | 10.08 | 9.82 | 9.93 | +1.12% | 57,351 |
| 2026-10-13 | 9.79 | 9.88 | 9.70 | 9.82 | +0.82% | 30,413 |
| 2026-10-12 | 9.72 | 9.78 | 9.64 | 9.74 | -0.31% | 13,351 |
| 2026-10-09 | 9.72 | 9.93 | 9.72 | 9.77 | +1.03% | 38,505 |
| 2026-10-08 | 9.67 | 9.67 | 9.48 | 9.67 | -1.53% | 71,077 |
| 2026-10-07 | 9.99 | 10.06 | 9.80 | 9.82 | -2.19% | 40,464 |
| 2026-10-06 | 9.85 | 10.30 | 9.85 | 10.04 | +2.34% | 85,528 |
| 2026-10-05 | 9.82 | 9.94 | 9.75 | 9.81 | -0.81% | 38,764 |
| 2026-10-02 | 9.78 | 9.96 | 9.76 | 9.89 | +0.61% | 38,019 |
| 2026-10-01 | 10.18 | 10.18 | 9.75 | 9.83 | -2.87% | 63,153 |
| 2026-09-30 | 9.93 | 10.22 | 9.93 | 10.12 | +1.40% | 71,839 |
| 2026-09-29 | 9.92 | 10.08 | 9.85 | 9.98 | +0.40% | 42,083 |
| 2026-09-28 | 10.08 | 10.22 | 9.92 | 9.94 | -1.97% | 54,609 |
| 2026-09-25 | 9.88 | 10.48 | 9.88 | 10.14 | +3.15% | 148,411 |
| 2026-09-24 | 9.83 | 9.94 | 9.68 | 9.83 | -0.51% | 32,049 |
| 2026-09-23 | 9.81 | 9.96 | 9.71 | 9.88 | +0.82% | 88,436 |
| 2026-09-22 | 9.57 | 9.80 | 9.57 | 9.80 | +3.05% | 74,099 |
| 2026-09-21 | 9.07 | 9.55 | 9.07 | 9.51 | +5.55% | 185,536 |
| 2026-09-18 | 8.95 | 9.01 | 8.83 | 9.01 | +0.22% | 639,996 |
| 2026-09-17 | 8.63 | 9.08 | 8.63 | 8.99 | +3.69% | 104,729 |
| 2026-09-16 | 8.60 | 8.73 | 8.54 | 8.67 | +0.35% | 38,934 |
| 2026-09-15 | 8.64 | 8.67 | 8.50 | 8.64 | -0.69% | 53,366 |
| 2026-09-14 | 8.67 | 8.73 | 8.62 | 8.70 | +0.12% | 50,015 |
| 2026-09-11 | 8.76 | 8.82 | 8.69 | 8.69 | -1.25% | 38,810 |
| 2026-09-10 | 8.77 | 9.04 | 8.73 | 8.80 | +1.03% | 65,962 |
| 2026-09-09 | 9.02 | 9.02 | 8.66 | 8.71 | -3.22% | 46,401 |
| 2026-09-08 | 8.99 | 9.02 | 8.84 | 9.00 | +0.56% | 48,873 |
| 2026-09-07 | 9.00 | 9.00 | 8.87 | 8.95 | -0.22% | 22,021 |
| 2026-09-04 | 9.01 | 9.16 | 8.82 | 8.97 | -0.22% | 63,533 |
| 2026-09-03 | 8.87 | 8.99 | 8.82 | 8.99 | +0.67% | 58,107 |
| 2026-09-02 | 8.97 | 9.00 | 8.80 | 8.93 | -0.89% | 45,207 |
| 2026-09-01 | 9.06 | 9.20 | 8.92 | 9.01 | -0.11% | 53,621 |
| 2026-08-31 | 8.87 | 9.02 | 8.80 | 9.02 | +1.01% | 47,324 |
| 2026-08-28 | 8.86 | 8.95 | 8.83 | 8.93 | +1.25% | 47,052 |
| 2026-08-27 | 8.87 | 8.87 | 8.74 | 8.82 | -1.01% | 42,705 |
| 2026-08-26 | 8.66 | 9.01 | 8.60 | 8.91 | +3.36% | 89,519 |
| 2026-08-25 | 8.70 | 8.71 | 8.60 | 8.62 | -0.46% | 20,345 |
| 2026-08-24 | 8.71 | 8.71 | 8.61 | 8.66 | -0.57% | 43,193 |
| 2026-08-21 | 8.89 | 8.89 | 8.69 | 8.71 | -1.80% | 49,128 |
| 2026-08-20 | 8.95 | 8.95 | 8.82 | 8.87 | -1.33% | 57,443 |
| 2026-08-19 | 9.01 | 9.06 | 8.95 | 8.99 | -0.66% | 28,024 |
| 2026-08-18 | 8.99 | 9.07 | 8.94 | 9.05 | +0.00% | 37,826 |
| 2026-08-17 | 9.24 | 9.27 | 9.00 | 9.05 | -1.31% | 63,494 |
| 2026-08-14 | 9.18 | 9.31 | 9.15 | 9.17 | +0.33% | 53,493 |
| 2026-08-13 | 9.28 | 9.32 | 9.11 | 9.14 | -1.51% | 61,131 |
| 2026-08-12 | 9.26 | 9.39 | 9.14 | 9.28 | +0.54% | 92,364 |
| 2026-08-11 | 9.14 | 9.24 | 9.03 | 9.23 | +1.43% | 99,535 |
| 2026-08-10 | 9.11 | 9.19 | 9.01 | 9.10 | -0.55% | 37,874 |
| 2026-08-07 | 9.06 | 9.17 | 9.06 | 9.15 | +0.77% | 31,485 |
| 2026-08-06 | 9.12 | 9.33 | 9.06 | 9.08 | -0.44% | 61,781 |
| 2026-08-05 | 9.12 | 9.26 | 9.12 | 9.12 | -0.11% | 49,391 |
| 2026-08-04 | 8.97 | 9.24 | 8.97 | 9.13 | +1.90% | 92,971 |
| 2026-08-03 | 8.84 | 8.98 | 8.81 | 8.96 | +1.36% | 64,312 |
| 2026-07-31 | 8.63 | 9.02 | 8.63 | 8.84 | +2.91% | 200,885 |
| 2026-07-30 | 8.40 | 8.66 | 8.40 | 8.59 | +1.78% | 164,480 |
| 2026-07-29 | 8.34 | 8.52 | 8.27 | 8.44 | +0.96% | 125,520 |
| 2026-07-28 | 8.11 | 8.42 | 8.11 | 8.36 | +2.83% | 133,387 |
| 2026-07-27 | 8.22 | 8.33 | 8.03 | 8.13 | -0.73% | 153,253 |
| 2026-07-24 | 7.91 | 8.52 | 7.90 | 8.19 | +3.67% | 296,102 |
| 2026-07-23 | 8.05 | 8.44 | 7.61 | 7.90 | -4.01% | 507,263 |
| 2026-07-22 | 8.25 | 8.40 | 8.17 | 8.23 | -0.24% | 64,234 |
| 2026-07-21 | 8.32 | 8.37 | 8.14 | 8.25 | -0.84% | 100,094 |
| 2026-07-20 | 8.37 | 8.37 | 8.24 | 8.32 | -0.12% | 40,753 |
| 2026-07-17 | 8.41 | 8.53 | 8.31 | 8.33 | -0.72% | 218,595 |
| 2026-07-16 | 8.33 | 8.41 | 8.24 | 8.39 | +0.72% | 84,872 |
| 2026-07-15 | 8.34 | 8.41 | 8.19 | 8.33 | +0.36% | 115,301 |
| 2026-07-14 | 8.40 | 8.44 | 8.23 | 8.30 | -0.95% | 57,922 |
| 2026-07-13 | 8.07 | 8.42 | 8.03 | 8.38 | +3.33% | 128,555 |
| 2026-07-10 | 8.02 | 8.16 | 8.00 | 8.11 | +1.00% | 67,411 |
| 2026-07-09 | 8.06 | 8.13 | 8.02 | 8.03 | +0.12% | 93,109 |
| 2026-07-08 | 8.11 | 8.20 | 8.00 | 8.02 | -1.60% | 97,342 |
| 2026-07-07 | 8.13 | 8.25 | 8.01 | 8.15 | -0.85% | 78,858 |
| 2026-07-06 | 8.23 | 8.26 | 8.15 | 8.22 | +0.61% | 81,828 |
| 2026-07-03 | 7.94 | 8.21 | 7.94 | 8.17 | +2.90% | 114,294 |
| 2026-07-02 | 8.01 | 8.05 | 7.91 | 7.94 | -0.75% | 53,094 |
| 2026-07-01 | 7.90 | 8.01 | 7.85 | 8.00 | +1.27% | 50,091 |
| 2026-06-30 | 7.95 | 8.13 | 7.90 | 7.90 | -0.88% | 106,697 |
| 2026-06-29 | 7.94 | 8.13 | 7.91 | 7.97 | +0.89% | 131,120 |
| 2026-06-26 | 7.90 | 8.16 | 7.72 | 7.90 | +0.38% | 146,030 |
| 2026-06-25 | 8.29 | 8.29 | 7.86 | 7.87 | -4.26% | 266,693 |
| 2026-06-24 | 8.40 | 8.70 | 8.20 | 8.22 | -0.48% | 218,391 |
| 2026-06-23 | 8.21 | 8.26 | 8.11 | 8.26 | -0.12% | 48,051 |
| 2026-06-22 | 8.35 | 8.38 | 8.18 | 8.27 | -1.31% | 93,131 |
| 2026-06-19 | 8.40 | 8.50 | 8.35 | 8.38 | -0.36% | 36,023 |
| 2026-06-18 | 8.43 | 8.53 | 8.34 | 8.41 | -0.24% | 38,232 |
| 2026-06-17 | 8.43 | 8.43 | 8.27 | 8.43 | -0.59% | 65,505 |
| 2026-06-16 | 8.57 | 8.61 | 8.43 | 8.48 | -1.40% | 53,842 |
| 2026-06-15 | 8.61 | 8.81 | 8.56 | 8.60 | -0.12% | 42,656 |
| 2026-06-12 | 8.46 | 8.77 | 8.46 | 8.61 | +1.41% | 50,245 |
| 2026-06-11 | 8.54 | 8.58 | 8.43 | 8.49 | -0.93% | 30,837 |
| 2026-06-10 | 8.66 | 8.66 | 8.52 | 8.57 | -0.70% | 41,031 |
| 2026-06-09 | 8.65 | 8.71 | 8.59 | 8.63 | -0.80% | 39,318 |
| 2026-06-08 | 8.68 | 8.82 | 8.58 | 8.70 | +0.46% | 39,385 |
| 2026-06-05 | 8.75 | 8.93 | 8.65 | 8.66 | -0.69% | 68,186 |
| 2026-06-04 | 8.75 | 8.76 | 8.65 | 8.72 | +0.35% | 59,844 |
| 2026-06-03 | 8.86 | 8.95 | 8.62 | 8.69 | -2.58% | 72,547 |
| 2026-06-02 | 8.91 | 8.98 | 8.83 | 8.92 | +0.45% | 41,745 |
| 2026-06-01 | 9.07 | 9.07 | 8.73 | 8.88 | -1.77% | 88,790 |
| 2026-05-29 | 9.07 | 9.30 | 9.00 | 9.04 | -0.66% | 58,606 |
| 2026-05-28 | 9.09 | 9.13 | 9.01 | 9.10 | -0.22% | 32,935 |
| 2026-05-27 | 9.09 | 9.30 | 9.09 | 9.12 | +0.44% | 73,277 |
| 2026-05-26 | 8.88 | 9.08 | 8.88 | 9.08 | +2.71% | 55,877 |
| 2026-05-22 | 8.80 | 8.88 | 8.72 | 8.84 | +1.03% | 36,398 |
| 2026-05-21 | 8.79 | 8.93 | 8.72 | 8.75 | -0.11% | 55,307 |
| 2026-05-20 | 8.65 | 8.92 | 8.62 | 8.76 | +1.62% | 82,819 |
| 2026-05-19 | 8.64 | 8.72 | 8.54 | 8.62 | +0.12% | 55,302 |
| 2026-05-18 | 8.50 | 8.73 | 8.44 | 8.61 | +0.94% | 55,802 |
| 2026-05-15 | 8.50 | 8.59 | 8.39 | 8.53 | +0.35% | 33,272 |
| 2026-05-13 | 8.52 | 8.65 | 8.50 | 8.50 | -0.58% | 29,470 |
| 2026-05-12 | 8.56 | 8.66 | 8.43 | 8.55 | -0.47% | 62,078 |
| 2026-05-11 | 8.52 | 8.74 | 8.52 | 8.59 | +0.47% | 30,643 |
| 2026-05-08 | 8.51 | 8.61 | 8.48 | 8.55 | +0.35% | 35,339 |
| 2026-05-07 | 8.69 | 8.79 | 8.52 | 8.52 | -1.84% | 80,804 |
| 2026-05-06 | 8.24 | 8.69 | 8.24 | 8.68 | +4.96% | 121,056 |
| 2026-05-05 | 8.45 | 8.51 | 8.15 | 8.27 | -2.13% | 93,964 |
| 2026-05-04 | 8.39 | 8.60 | 8.35 | 8.45 | +1.56% | 83,077 |
| 2026-04-30 | 8.28 | 8.40 | 8.22 | 8.32 | +0.85% | 69,868 |
| 2026-04-29 | 8.50 | 8.56 | 8.10 | 8.25 | -3.28% | 111,405 |
| 2026-04-28 | 8.51 | 8.60 | 8.48 | 8.53 | +0.00% | 33,983 |
| 2026-04-27 | 8.59 | 8.63 | 8.51 | 8.53 | -1.27% | 59,784 |
| 2026-04-24 | 8.66 | 8.72 | 8.57 | 8.64 | -0.80% | 50,240 |
| 2026-04-23 | 8.91 | 8.91 | 8.65 | 8.71 | -1.91% | 73,853 |
| 2026-04-22 | 8.96 | 8.96 | 8.83 | 8.88 | -0.56% | 44,157 |
| 2026-04-21 | 8.90 | 9.03 | 8.85 | 8.93 | +0.00% | 37,051 |
| 2026-04-20 | 9.06 | 9.06 | 8.82 | 8.93 | -2.08% | 95,595 |
| 2026-04-17 | 9.04 | 9.26 | 9.04 | 9.12 | +1.33% | 72,284 |
| 2026-04-16 | 9.02 | 9.15 | 8.99 | 9.00 | +0.22% | 31,555 |
| 2026-04-15 | 8.97 | 9.09 | 8.90 | 8.98 | +0.56% | 77,171 |
| 2026-04-14 | 8.70 | 9.04 | 8.70 | 8.93 | +2.88% | 86,901 |
| 2026-04-13 | 8.65 | 8.68 | 8.55 | 8.68 | -0.12% | 53,395 |
| 2026-04-10 | 8.46 | 8.86 | 8.46 | 8.69 | +2.24% | 103,676 |
| 2026-04-09 | 8.60 | 8.63 | 8.38 | 8.50 | -1.39% | 68,206 |
| 2026-04-08 | 8.50 | 8.84 | 8.50 | 8.62 | +1.29% | 59,896 |
| 2026-04-07 | 8.70 | 8.84 | 8.42 | 8.51 | -1.62% | 52,626 |
| 2026-04-02 | 8.79 | 8.79 | 8.55 | 8.65 | -2.04% | 43,093 |
| 2026-04-01 | 8.72 | 8.88 | 8.70 | 8.83 | +2.32% | 58,296 |
| 2026-03-31 | 8.73 | 8.75 | 8.56 | 8.63 | -0.35% | 32,143 |
| 2026-03-30 | 8.56 | 8.73 | 8.52 | 8.66 | +1.29% | 50,976 |
| 2026-03-27 | 8.79 | 8.79 | 8.46 | 8.55 | -1.04% | 54,263 |
| 2026-03-26 | 8.90 | 8.90 | 8.60 | 8.64 | -0.92% | 29,248 |
| 2026-03-25 | 8.68 | 8.90 | 8.62 | 8.72 | +0.46% | 68,019 |
| 2026-03-24 | 8.41 | 8.68 | 8.39 | 8.68 | +2.12% | 54,170 |
| 2026-03-23 | 8.38 | 8.70 | 8.16 | 8.50 | +0.00% | 96,186 |
| 2026-03-20 | 8.78 | 8.78 | 8.38 | 8.50 | +0.35% | 50,143 |
| 2026-03-19 | 8.80 | 8.80 | 8.47 | 8.47 | -2.98% | 131,201 |
| 2026-03-18 | 8.76 | 8.88 | 8.68 | 8.73 | -0.23% | 55,732 |
| 2026-03-17 | 8.88 | 8.88 | 8.69 | 8.75 | -1.46% | 64,803 |
| 2026-03-16 | 8.93 | 9.07 | 8.88 | 8.88 | +0.45% | 61,374 |
| 2026-03-13 | 8.99 | 8.99 | 8.74 | 8.84 | -0.90% | 63,168 |
| 2026-03-12 | 8.92 | 8.98 | 8.68 | 8.92 | +1.59% | 65,434 |
| 2026-03-11 | 8.80 | 8.94 | 8.61 | 8.78 | -0.45% | 79,601 |
| 2026-03-10 | 9.20 | 9.21 | 8.58 | 8.82 | -1.56% | 125,783 |
| 2026-03-09 | 9.15 | 9.15 | 8.85 | 8.96 | -2.82% | 91,215 |
| 2026-03-06 | 9.37 | 9.42 | 9.17 | 9.22 | -2.23% | 51,884 |
| 2026-03-05 | 9.43 | 9.54 | 9.37 | 9.43 | +0.00% | 43,661 |
| 2026-03-04 | 9.33 | 9.55 | 9.23 | 9.43 | +1.18% | 106,069 |
| 2026-03-03 | 9.47 | 9.52 | 9.26 | 9.32 | -1.06% | 89,469 |
| 2026-03-02 | 9.39 | 9.68 | 9.36 | 9.42 | -0.32% | 89,956 |
| 2026-02-27 | 9.80 | 9.80 | 9.39 | 9.45 | -2.48% | 196,572 |
| 2026-02-26 | 10.02 | 10.02 | 9.02 | 9.69 | -14.85% | 539,695 |
| 2026-02-25 | 11.34 | 11.54 | 11.28 | 11.38 | -0.18% | 41,523 |
| 2026-02-24 | 11.50 | 11.62 | 11.26 | 11.40 | -0.35% | 64,949 |
| 2026-02-23 | 11.64 | 11.64 | 11.36 | 11.44 | -1.72% | 31,802 |
| 2026-02-20 | 11.60 | 11.88 | 11.54 | 11.64 | +0.52% | 54,155 |
| 2026-02-19 | 11.38 | 11.64 | 11.36 | 11.58 | +1.22% | 54,967 |
| 2026-02-18 | 11.20 | 11.44 | 11.18 | 11.44 | +1.42% | 41,258 |
| 2026-02-17 | 11.38 | 11.44 | 11.20 | 11.28 | -1.57% | 34,322 |
| 2026-02-16 | 11.66 | 11.66 | 11.38 | 11.46 | -1.72% | 39,911 |
| 2026-02-13 | 11.60 | 11.80 | 11.46 | 11.66 | +1.04% | 102,699 |
| 2026-02-12 | 11.96 | 11.96 | 11.46 | 11.54 | -2.86% | 49,216 |
| 2026-02-11 | 12.12 | 12.12 | 11.74 | 11.88 | -0.67% | 38,334 |
| 2026-02-10 | 11.80 | 12.12 | 11.80 | 11.96 | +1.53% | 83,437 |
| 2026-02-09 | 11.52 | 11.86 | 11.52 | 11.78 | +0.68% | 48,063 |
| 2026-02-06 | 11.66 | 11.76 | 11.52 | 11.70 | -0.34% | 48,621 |
| 2026-02-05 | 11.50 | 11.80 | 11.50 | 11.74 | +0.51% | 29,448 |
| 2026-02-04 | 11.36 | 11.82 | 11.36 | 11.68 | +1.92% | 54,269 |
| 2026-02-03 | 11.34 | 11.52 | 11.32 | 11.46 | -0.17% | 44,431 |
| 2026-02-02 | 11.42 | 11.54 | 11.30 | 11.48 | +0.17% | 39,703 |
| 2026-01-30 | 11.40 | 11.58 | 11.34 | 11.46 | +0.70% | 72,989 |
| 2026-01-29 | 11.42 | 11.50 | 11.26 | 11.38 | -0.70% | 69,865 |
| 2026-01-28 | 11.56 | 11.74 | 11.42 | 11.46 | -1.38% | 37,403 |
| 2026-01-27 | 11.90 | 11.90 | 11.52 | 11.62 | -1.69% | 54,452 |
| 2026-01-26 | 12.30 | 12.36 | 11.76 | 11.82 | -2.15% | 86,591 |
| 2026-01-23 | 12.00 | 12.24 | 11.92 | 12.08 | +0.83% | 74,140 |
| 2026-01-22 | 11.90 | 12.08 | 11.90 | 11.98 | +1.53% | 47,806 |
| 2026-01-21 | 11.60 | 11.80 | 11.50 | 11.80 | +1.37% | 105,801 |
| 2026-01-20 | 11.66 | 11.74 | 11.52 | 11.64 | -1.69% | 69,699 |
| 2026-01-19 | 11.82 | 11.86 | 11.62 | 11.84 | -1.17% | 79,650 |
| 2026-01-16 | 11.92 | 12.02 | 11.82 | 11.98 | -0.66% | 68,477 |
| 2026-01-15 | 12.08 | 12.08 | 11.78 | 12.06 | +0.33% | 60,280 |
| 2026-01-14 | 12.02 | 12.16 | 11.88 | 12.02 | +0.33% | 41,435 |
| 2026-01-13 | 11.70 | 12.10 | 11.56 | 11.98 | +2.74% | 128,290 |
| 2026-01-12 | 11.72 | 11.76 | 11.50 | 11.66 | +0.87% | 86,256 |
| 2026-01-09 | 11.60 | 11.72 | 11.38 | 11.56 | -0.34% | 85,275 |
| 2026-01-08 | 11.66 | 11.66 | 11.40 | 11.60 | -0.34% | 45,388 |
| 2026-01-07 | 11.52 | 11.74 | 11.42 | 11.64 | +1.93% | 84,337 |
| 2026-01-06 | 11.26 | 11.48 | 11.12 | 11.42 | +1.42% | 61,441 |
| 2026-01-05 | 11.36 | 11.58 | 11.06 | 11.26 | +0.18% | 68,984 |
| 2025-12-30 | 11.12 | 11.26 | 11.04 | 11.24 | +1.08% | 63,341 |
| 2025-12-29 | 11.10 | 11.24 | 11.08 | 11.12 | +0.91% | 71,322 |
| 2025-12-23 | 10.96 | 11.18 | 10.92 | 11.02 | +0.55% | 84,862 |
| 2025-12-22 | 10.92 | 11.06 | 10.80 | 10.96 | +0.92% | 62,730 |
| 2025-12-19 | 10.70 | 11.00 | 10.70 | 10.86 | +0.93% | 83,240 |
| 2025-12-18 | 10.64 | 10.76 | 10.56 | 10.76 | +0.75% | 66,889 |
| 2025-12-17 | 10.62 | 10.76 | 10.54 | 10.68 | +0.19% | 39,390 |
| 2025-12-16 | 10.54 | 10.72 | 10.52 | 10.66 | +0.38% | 54,770 |
| 2025-12-15 | 10.58 | 10.64 | 10.46 | 10.62 | +0.19% | 55,301 |
| 2025-12-12 | 10.70 | 10.84 | 10.58 | 10.60 | -0.93% | 61,692 |
| 2025-12-11 | 10.52 | 10.80 | 10.44 | 10.70 | +2.29% | 81,482 |
| 2025-12-10 | 10.38 | 10.58 | 10.32 | 10.46 | +0.38% | 63,622 |
| 2025-12-09 | 10.32 | 10.58 | 10.32 | 10.42 | -1.33% | 63,111 |
| 2025-12-08 | 10.72 | 10.88 | 10.50 | 10.56 | -2.04% | 66,004 |
| 2025-12-05 | 10.66 | 10.84 | 10.52 | 10.78 | +1.89% | 86,692 |
| 2025-12-04 | 10.48 | 10.74 | 10.48 | 10.58 | +0.57% | 78,363 |
| 2025-12-03 | 10.48 | 10.90 | 10.40 | 10.52 | +0.19% | 97,192 |
| 2025-12-02 | 10.38 | 10.60 | 10.18 | 10.50 | +0.57% | 99,974 |
| 2025-12-01 | 10.52 | 10.64 | 10.36 | 10.44 | -0.76% | 78,976 |
| 2025-11-28 | 10.12 | 10.52 | 9.98 | 10.52 | +3.14% | 126,445 |
| 2025-11-27 | 9.91 | 10.20 | 9.87 | 10.20 | +2.93% | 129,097 |
| 2025-11-26 | 9.65 | 10.02 | 9.62 | 9.91 | +2.91% | 126,935 |
| 2025-11-25 | 8.78 | 9.77 | 8.73 | 9.63 | +10.69% | 344,538 |
| 2025-11-24 | 8.41 | 8.91 | 8.41 | 8.70 | +3.45% | 1,145,597 |
| 2025-11-21 | 8.35 | 8.44 | 8.18 | 8.41 | +0.84% | 90,277 |
| 2025-11-20 | 8.44 | 8.50 | 8.29 | 8.34 | -0.83% | 77,986 |
| 2025-11-19 | 8.33 | 8.48 | 8.33 | 8.41 | +0.12% | 57,614 |
| 2025-11-18 | 8.49 | 8.49 | 8.33 | 8.40 | -1.52% | 68,150 |
| 2025-11-17 | 8.77 | 8.79 | 8.51 | 8.53 | -2.29% | 67,559 |
| 2025-11-14 | 8.75 | 8.77 | 8.58 | 8.73 | -0.46% | 78,879 |
| 2025-11-13 | 8.88 | 8.92 | 8.72 | 8.77 | -0.45% | 94,242 |
| 2025-11-12 | 8.80 | 8.88 | 8.72 | 8.81 | +1.03% | 65,772 |
| 2025-11-11 | 8.76 | 8.93 | 8.61 | 8.72 | +1.28% | 93,707 |
| 2025-11-10 | 8.54 | 8.71 | 8.52 | 8.61 | +1.06% | 66,274 |
| 2025-11-07 | 8.56 | 8.85 | 8.48 | 8.52 | -0.81% | 61,771 |
| 2025-11-06 | 8.70 | 8.81 | 8.56 | 8.59 | -0.69% | 97,707 |
| 2025-11-05 | 8.66 | 8.85 | 8.60 | 8.65 | -1.14% | 62,173 |
| 2025-11-04 | 9.00 | 9.01 | 8.72 | 8.75 | -2.78% | 104,696 |
| 2025-11-03 | 9.20 | 9.30 | 9.00 | 9.00 | -2.39% | 76,146 |
| 2025-10-31 | 9.21 | 9.30 | 9.18 | 9.22 | -0.11% | 53,225 |
| 2025-10-30 | 9.25 | 9.34 | 9.19 | 9.23 | -0.54% | 47,833 |
| 2025-10-29 | 9.25 | 9.42 | 9.23 | 9.28 | +0.00% | 49,364 |
| 2025-10-28 | 9.67 | 9.67 | 9.23 | 9.28 | -4.03% | 94,331 |
| 2025-10-27 | 9.85 | 9.88 | 9.67 | 9.67 | -1.83% | 111,910 |
| 2025-10-24 | 9.94 | 10.04 | 9.80 | 9.85 | -0.10% | 94,960 |
| 2025-10-23 | 9.60 | 10.14 | 9.60 | 9.86 | +3.25% | 154,833 |
| 2025-10-22 | 9.29 | 9.66 | 9.18 | 9.55 | +3.24% | 116,920 |
| 2025-10-21 | 9.26 | 9.29 | 9.10 | 9.25 | +0.33% | 32,744 |
| 2025-10-20 | 9.33 | 9.36 | 9.17 | 9.22 | -0.22% | 55,797 |
| 2025-10-17 | 9.05 | 9.32 | 8.99 | 9.24 | +1.65% | 113,189 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+18.07%). Pire mois : Févr (-13.08%). 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 medmix AG (MEDX.SW) ?
10.06 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 MEDX.SW ?
Plus haut à 12.36 et plus bas à 7.61 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de medmix AG ?
Historiquement, le mois le plus fort de MEDX.SW a été Janv (moyenne +18.07%) et le plus faible Févr (moyenne -13.08%), 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.