TX Group AG (TXGN.SW) — Historique des cours
Au 2026-09-02 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 167.00 | 167.00 | 162.80 | 162.80 | -2.63% | 5,575 |
| 2026-09-01 | 162.40 | 168.00 | 160.60 | 167.20 | +2.58% | 4,769 |
| 2026-08-31 | 165.20 | 165.20 | 161.80 | 163.00 | -1.69% | 3,801 |
| 2026-08-28 | 166.00 | 167.20 | 164.60 | 165.80 | -0.48% | 1,432 |
| 2026-08-27 | 165.60 | 168.60 | 163.20 | 166.60 | +0.24% | 6,377 |
| 2026-08-26 | 165.00 | 171.00 | 164.20 | 166.20 | +0.12% | 7,535 |
| 2026-08-25 | 149.00 | 167.40 | 148.40 | 166.00 | +12.31% | 6,159 |
| 2026-08-24 | 146.40 | 149.80 | 146.00 | 147.80 | +0.54% | 4,893 |
| 2026-08-21 | 146.60 | 148.60 | 146.60 | 147.00 | -0.14% | 4,408 |
| 2026-08-20 | 149.00 | 150.20 | 147.20 | 147.20 | -1.21% | 4,836 |
| 2026-08-19 | 149.40 | 150.20 | 147.60 | 149.00 | -0.67% | 4,138 |
| 2026-08-18 | 149.00 | 152.00 | 147.80 | 150.00 | +0.27% | 5,109 |
| 2026-08-17 | 154.80 | 155.40 | 149.60 | 149.60 | -3.73% | 5,113 |
| 2026-08-14 | 150.80 | 156.20 | 150.80 | 155.40 | +2.64% | 4,297 |
| 2026-08-13 | 149.20 | 153.60 | 149.20 | 151.40 | +2.16% | 5,081 |
| 2026-08-12 | 147.60 | 149.60 | 146.60 | 148.20 | +0.27% | 3,996 |
| 2026-08-11 | 148.00 | 150.00 | 146.80 | 147.80 | -0.40% | 4,034 |
| 2026-08-10 | 152.00 | 152.00 | 146.40 | 148.40 | -1.33% | 5,261 |
| 2026-08-07 | 148.20 | 152.00 | 148.20 | 150.40 | +2.17% | 3,514 |
| 2026-08-06 | 144.40 | 148.80 | 144.40 | 147.20 | +2.36% | 5,061 |
| 2026-08-05 | 143.00 | 145.60 | 141.80 | 143.80 | +0.98% | 5,027 |
| 2026-08-04 | 141.80 | 143.40 | 138.60 | 142.40 | +0.00% | 4,256 |
| 2026-08-03 | 137.60 | 143.80 | 137.60 | 142.40 | +3.04% | 5,205 |
| 2026-07-31 | 139.40 | 141.40 | 137.20 | 138.20 | -0.43% | 4,523 |
| 2026-07-30 | 140.20 | 142.60 | 138.40 | 138.80 | -1.42% | 4,977 |
| 2026-07-29 | 135.60 | 142.00 | 135.40 | 140.80 | +3.38% | 8,448 |
| 2026-07-28 | 133.60 | 136.20 | 133.40 | 136.20 | +1.49% | 5,659 |
| 2026-07-27 | 130.60 | 135.00 | 130.60 | 134.20 | +3.07% | 3,557 |
| 2026-07-24 | 129.00 | 131.20 | 128.60 | 130.20 | +0.46% | 3,921 |
| 2026-07-23 | 132.20 | 133.00 | 129.60 | 129.60 | -2.56% | 4,471 |
| 2026-07-22 | 133.80 | 134.00 | 132.40 | 133.00 | -1.04% | 3,488 |
| 2026-07-21 | 135.20 | 135.20 | 133.00 | 134.40 | -1.03% | 4,549 |
| 2026-07-20 | 135.60 | 136.40 | 132.80 | 135.80 | +0.59% | 3,466 |
| 2026-07-17 | 136.80 | 137.20 | 134.40 | 135.00 | -1.46% | 7,574 |
| 2026-07-16 | 137.60 | 139.60 | 136.20 | 137.00 | +0.00% | 7,185 |
| 2026-07-15 | 138.20 | 138.40 | 135.00 | 137.00 | -0.15% | 5,298 |
| 2026-07-14 | 137.40 | 137.80 | 133.80 | 137.20 | -0.58% | 4,604 |
| 2026-07-13 | 134.40 | 139.80 | 134.40 | 138.00 | +2.22% | 10,018 |
| 2026-07-10 | 134.00 | 136.00 | 133.20 | 135.00 | +1.96% | 4,971 |
| 2026-07-09 | 130.80 | 133.40 | 130.80 | 132.40 | +1.38% | 2,738 |
| 2026-07-08 | 133.40 | 133.80 | 128.80 | 130.60 | -1.95% | 5,198 |
| 2026-07-07 | 130.60 | 135.20 | 130.60 | 133.20 | +1.99% | 4,753 |
| 2026-07-06 | 130.80 | 132.80 | 130.40 | 130.60 | -0.31% | 3,127 |
| 2026-07-03 | 130.40 | 132.20 | 130.20 | 131.00 | +0.61% | 3,590 |
| 2026-07-02 | 128.00 | 131.60 | 127.40 | 130.20 | +1.24% | 4,541 |
| 2026-07-01 | 125.40 | 130.40 | 124.20 | 128.60 | +3.21% | 6,284 |
| 2026-06-30 | 125.40 | 128.00 | 124.60 | 124.60 | -0.64% | 4,758 |
| 2026-06-29 | 125.60 | 126.60 | 125.00 | 125.40 | -0.32% | 2,322 |
| 2026-06-26 | 126.20 | 126.60 | 123.20 | 125.80 | -0.63% | 2,955 |
| 2026-06-25 | 127.40 | 127.80 | 125.20 | 126.60 | -0.94% | 4,888 |
| 2026-06-24 | 126.60 | 128.00 | 125.40 | 127.80 | +0.63% | 4,193 |
| 2026-06-23 | 128.20 | 129.20 | 127.00 | 127.00 | -1.24% | 3,482 |
| 2026-06-22 | 131.60 | 131.60 | 128.20 | 128.60 | -1.68% | 4,907 |
| 2026-06-19 | 133.60 | 133.60 | 128.80 | 130.80 | -2.53% | 28,661 |
| 2026-06-18 | 131.80 | 136.40 | 129.60 | 134.20 | +1.51% | 11,455 |
| 2026-06-17 | 129.40 | 133.60 | 128.60 | 132.20 | +2.48% | 5,266 |
| 2026-06-16 | 127.20 | 129.80 | 127.20 | 129.00 | +1.10% | 4,512 |
| 2026-06-15 | 126.00 | 129.20 | 126.00 | 127.60 | +2.08% | 4,740 |
| 2026-06-12 | 125.60 | 127.80 | 124.20 | 125.00 | -0.16% | 3,777 |
| 2026-06-11 | 127.00 | 128.20 | 124.40 | 125.20 | -1.73% | 3,088 |
| 2026-06-10 | 125.40 | 128.40 | 124.80 | 127.40 | +1.43% | 4,444 |
| 2026-06-09 | 128.20 | 128.20 | 125.20 | 125.60 | -1.72% | 3,300 |
| 2026-06-08 | 130.40 | 130.40 | 124.40 | 127.80 | -2.29% | 5,741 |
| 2026-06-05 | 131.80 | 134.20 | 130.00 | 130.80 | -0.46% | 4,656 |
| 2026-06-04 | 128.80 | 132.60 | 128.80 | 131.40 | +2.18% | 5,015 |
| 2026-06-03 | 131.60 | 132.80 | 128.60 | 128.60 | -2.58% | 4,007 |
| 2026-06-02 | 133.00 | 136.20 | 132.00 | 132.00 | -0.75% | 6,605 |
| 2026-06-01 | 130.20 | 134.20 | 130.20 | 133.00 | +2.47% | 5,313 |
| 2026-05-29 | 128.20 | 130.60 | 127.00 | 129.80 | +0.93% | 47,584 |
| 2026-05-28 | 128.00 | 129.40 | 125.80 | 128.60 | +0.47% | 4,429 |
| 2026-05-27 | 128.00 | 129.40 | 127.40 | 128.00 | +0.31% | 5,605 |
| 2026-05-26 | 128.60 | 129.20 | 125.60 | 127.60 | -0.47% | 5,271 |
| 2026-05-22 | 129.00 | 130.40 | 128.00 | 128.20 | -0.62% | 6,116 |
| 2026-05-21 | 129.20 | 131.20 | 126.80 | 129.00 | -0.15% | 5,088 |
| 2026-05-20 | 126.20 | 131.00 | 124.00 | 129.20 | +2.54% | 6,298 |
| 2026-05-19 | 123.20 | 127.80 | 123.20 | 126.00 | +1.61% | 2,317 |
| 2026-05-18 | 121.80 | 125.60 | 121.40 | 124.00 | +0.16% | 5,405 |
| 2026-05-15 | 122.00 | 124.80 | 122.00 | 123.80 | +1.64% | 3,301 |
| 2026-05-13 | 121.40 | 122.40 | 119.80 | 121.80 | +0.00% | 6,427 |
| 2026-05-12 | 122.00 | 123.00 | 120.00 | 121.80 | -0.49% | 3,169 |
| 2026-05-11 | 124.20 | 124.20 | 121.60 | 122.40 | -1.61% | 5,352 |
| 2026-05-08 | 125.20 | 125.20 | 123.40 | 124.40 | -0.96% | 4,408 |
| 2026-05-07 | 126.00 | 126.20 | 124.00 | 125.60 | +0.48% | 3,816 |
| 2026-05-06 | 125.00 | 127.60 | 124.00 | 125.00 | +0.16% | 5,301 |
| 2026-05-05 | 124.40 | 128.80 | 122.80 | 124.80 | +0.00% | 7,055 |
| 2026-05-04 | 123.40 | 126.60 | 123.40 | 124.80 | +0.65% | 3,796 |
| 2026-04-30 | 125.00 | 125.00 | 123.60 | 124.00 | -0.32% | 1,071 |
| 2026-04-29 | 126.00 | 126.00 | 124.40 | 124.40 | -0.80% | 3,799 |
| 2026-04-28 | 125.00 | 127.20 | 123.60 | 125.40 | +0.16% | 3,698 |
| 2026-04-27 | 125.00 | 126.00 | 122.80 | 125.20 | +0.97% | 5,266 |
| 2026-04-24 | 126.60 | 126.60 | 122.80 | 124.00 | -1.27% | 1,905 |
| 2026-04-23 | 127.80 | 128.20 | 124.80 | 125.60 | -2.18% | 3,531 |
| 2026-04-22 | 128.80 | 129.20 | 128.00 | 128.40 | -0.16% | 2,948 |
| 2026-04-21 | 129.20 | 129.60 | 127.60 | 128.60 | +0.31% | 6,164 |
| 2026-04-20 | 132.40 | 132.40 | 126.20 | 128.20 | -1.54% | 4,348 |
| 2026-04-17 | 132.40 | 133.40 | 129.20 | 130.20 | -1.66% | 3,415 |
| 2026-04-16 | 130.00 | 136.00 | 129.40 | 132.40 | +2.16% | 12,362 |
| 2026-04-15 | 129.40 | 130.00 | 127.80 | 129.60 | +0.93% | 6,569 |
| 2026-04-14 | 131.60 | 131.60 | 128.40 | 128.40 | -3.75% | 5,129 |
| 2026-04-13 | 135.00 | 135.00 | 129.80 | 133.40 | -1.33% | 5,327 |
| 2026-04-10 | 135.40 | 137.60 | 135.20 | 135.20 | +0.60% | 5,662 |
| 2026-04-09 | 140.20 | 140.20 | 132.20 | 134.40 | -4.00% | 8,902 |
| 2026-04-08 | 136.60 | 142.20 | 136.60 | 140.00 | +2.94% | 5,016 |
| 2026-04-07 | 134.60 | 138.40 | 134.60 | 136.00 | +1.34% | 4,225 |
| 2026-04-02 | 137.00 | 137.00 | 133.00 | 134.20 | -2.47% | 2,290 |
| 2026-04-01 | 133.40 | 137.60 | 132.40 | 137.60 | +3.61% | 8,583 |
| 2026-03-31 | 131.80 | 134.20 | 130.20 | 132.80 | +1.22% | 51,116 |
| 2026-03-30 | 129.40 | 131.20 | 128.60 | 131.20 | +2.02% | 6,828 |
| 2026-03-27 | 135.80 | 135.80 | 128.20 | 128.60 | -5.72% | 9,641 |
| 2026-03-26 | 138.20 | 138.60 | 136.20 | 136.40 | -1.59% | 7,561 |
| 2026-03-25 | 137.40 | 140.40 | 137.40 | 138.60 | +1.32% | 4,704 |
| 2026-03-24 | 137.20 | 138.20 | 135.80 | 136.80 | -0.73% | 7,362 |
| 2026-03-23 | 139.00 | 141.60 | 135.20 | 137.80 | -0.43% | 9,871 |
| 2026-03-20 | 137.20 | 140.60 | 136.00 | 138.40 | +1.17% | 8,591 |
| 2026-03-19 | 150.40 | 150.40 | 136.80 | 136.80 | -8.68% | 7,746 |
| 2026-03-18 | 158.80 | 159.40 | 149.00 | 149.80 | -5.31% | 3,797 |
| 2026-03-17 | 157.80 | 160.20 | 156.40 | 158.20 | +0.38% | 5,833 |
| 2026-03-16 | 161.00 | 161.00 | 157.60 | 157.60 | -1.75% | 3,946 |
| 2026-03-13 | 157.60 | 161.40 | 156.80 | 160.40 | +1.39% | 4,973 |
| 2026-03-12 | 156.80 | 160.20 | 156.80 | 158.20 | +0.51% | 5,455 |
| 2026-03-11 | 157.00 | 158.60 | 155.20 | 157.40 | +0.00% | 6,404 |
| 2026-03-10 | 163.00 | 163.60 | 157.00 | 157.40 | -3.08% | 8,219 |
| 2026-03-09 | 161.00 | 164.00 | 157.80 | 162.40 | +0.50% | 9,106 |
| 2026-03-06 | 160.40 | 161.80 | 158.80 | 161.60 | +1.13% | 5,300 |
| 2026-03-05 | 158.20 | 161.00 | 157.80 | 159.80 | +0.88% | 7,322 |
| 2026-03-04 | 154.60 | 159.20 | 154.20 | 158.40 | +2.86% | 4,569 |
| 2026-03-03 | 158.40 | 158.40 | 153.00 | 154.00 | -3.14% | 4,090 |
| 2026-03-02 | 161.60 | 161.60 | 156.40 | 159.00 | -1.24% | 4,012 |
| 2026-02-27 | 159.40 | 161.80 | 159.20 | 161.00 | +1.51% | 8,756 |
| 2026-02-26 | 154.20 | 159.40 | 154.20 | 158.60 | +2.06% | 5,739 |
| 2026-02-25 | 157.60 | 158.20 | 154.80 | 155.40 | -1.02% | 3,807 |
| 2026-02-24 | 156.80 | 158.80 | 155.20 | 157.00 | +0.51% | 3,822 |
| 2026-02-23 | 157.00 | 158.40 | 155.40 | 156.20 | -0.89% | 4,394 |
| 2026-02-20 | 157.00 | 157.80 | 156.00 | 157.60 | +0.77% | 5,463 |
| 2026-02-19 | 155.80 | 157.80 | 155.80 | 156.40 | +0.51% | 4,524 |
| 2026-02-18 | 153.60 | 156.80 | 153.60 | 155.60 | +1.70% | 6,959 |
| 2026-02-17 | 152.00 | 153.40 | 150.60 | 153.00 | +0.26% | 3,851 |
| 2026-02-16 | 156.20 | 156.20 | 152.60 | 152.60 | -1.93% | 4,864 |
| 2026-02-13 | 155.60 | 157.00 | 154.80 | 155.60 | +0.39% | 6,020 |
| 2026-02-12 | 159.20 | 160.40 | 154.60 | 155.00 | -2.27% | 8,694 |
| 2026-02-11 | 162.20 | 162.60 | 158.60 | 158.60 | -2.58% | 3,745 |
| 2026-02-10 | 158.60 | 163.40 | 158.60 | 162.80 | +2.26% | 5,651 |
| 2026-02-09 | 158.20 | 159.20 | 157.60 | 159.20 | +0.89% | 3,778 |
| 2026-02-06 | 154.20 | 158.00 | 152.80 | 157.80 | +1.94% | 6,277 |
| 2026-02-05 | 155.20 | 155.20 | 152.80 | 154.80 | -0.26% | 7,019 |
| 2026-02-04 | 158.00 | 158.00 | 155.00 | 155.20 | -1.90% | 6,750 |
| 2026-02-03 | 166.20 | 166.40 | 158.20 | 158.20 | -4.47% | 6,432 |
| 2026-02-02 | 165.80 | 167.40 | 164.20 | 165.60 | -0.48% | 5,137 |
| 2026-01-30 | 166.80 | 168.60 | 166.40 | 166.40 | -0.60% | 5,708 |
| 2026-01-29 | 168.20 | 168.80 | 166.40 | 167.40 | -0.83% | 6,372 |
| 2026-01-28 | 169.60 | 170.60 | 168.80 | 168.80 | -0.12% | 4,225 |
| 2026-01-27 | 167.40 | 170.00 | 167.00 | 169.00 | +0.60% | 5,107 |
| 2026-01-26 | 167.00 | 168.80 | 165.60 | 168.00 | +0.60% | 5,687 |
| 2026-01-23 | 167.20 | 168.00 | 166.40 | 167.00 | -0.48% | 4,530 |
| 2026-01-22 | 166.40 | 168.80 | 166.20 | 167.80 | +0.48% | 4,821 |
| 2026-01-21 | 168.60 | 169.00 | 166.60 | 167.00 | -1.30% | 4,762 |
| 2026-01-20 | 169.20 | 169.80 | 168.20 | 169.20 | -0.12% | 4,046 |
| 2026-01-19 | 173.40 | 173.40 | 169.40 | 169.40 | -2.76% | 5,220 |
| 2026-01-16 | 175.80 | 175.80 | 174.20 | 174.20 | -0.80% | 6,302 |
| 2026-01-15 | 175.80 | 176.20 | 174.40 | 175.60 | +0.34% | 5,090 |
| 2026-01-14 | 173.20 | 176.00 | 172.80 | 175.00 | +0.81% | 6,134 |
| 2026-01-13 | 174.00 | 174.20 | 172.00 | 173.60 | -0.34% | 6,660 |
| 2026-01-12 | 174.00 | 174.20 | 171.80 | 174.20 | +0.35% | 5,408 |
| 2026-01-09 | 171.80 | 173.60 | 170.00 | 173.60 | +1.88% | 7,024 |
| 2026-01-08 | 170.00 | 171.80 | 169.00 | 170.40 | +0.47% | 6,915 |
| 2026-01-07 | 170.20 | 170.20 | 167.80 | 169.60 | +0.00% | 6,809 |
| 2026-01-06 | 165.60 | 170.60 | 164.40 | 169.60 | +2.54% | 24,615 |
| 2026-01-05 | 166.20 | 166.20 | 159.00 | 165.40 | +0.36% | 11,105 |
| 2025-12-30 | 165.00 | 165.00 | 163.20 | 164.80 | +0.00% | 2,872 |
| 2025-12-29 | 163.40 | 164.80 | 163.00 | 164.80 | +0.98% | 5,212 |
| 2025-12-23 | 161.80 | 163.80 | 161.00 | 163.20 | +1.24% | 6,500 |
| 2025-12-22 | 161.20 | 162.60 | 160.60 | 161.20 | -0.86% | 5,744 |
| 2025-12-19 | 164.00 | 164.80 | 162.40 | 162.60 | -0.85% | 10,524 |
| 2025-12-18 | 162.00 | 165.60 | 162.00 | 164.00 | +0.37% | 9,827 |
| 2025-12-17 | 162.80 | 163.80 | 161.60 | 163.40 | +0.37% | 5,198 |
| 2025-12-16 | 164.00 | 165.00 | 162.40 | 162.80 | -0.73% | 4,124 |
| 2025-12-15 | 164.60 | 164.60 | 162.60 | 164.00 | +0.00% | 6,248 |
| 2025-12-12 | 163.80 | 166.80 | 163.80 | 164.00 | -0.24% | 7,911 |
| 2025-12-11 | 167.80 | 168.20 | 163.60 | 164.40 | -1.91% | 8,066 |
| 2025-12-10 | 168.00 | 169.00 | 167.40 | 167.60 | -0.59% | 6,250 |
| 2025-12-09 | 169.00 | 170.80 | 168.00 | 168.60 | -0.12% | 7,679 |
| 2025-12-08 | 171.00 | 171.60 | 168.20 | 168.80 | -1.29% | 6,016 |
| 2025-12-05 | 171.20 | 173.40 | 170.80 | 171.00 | -0.12% | 6,088 |
| 2025-12-04 | 175.80 | 176.00 | 171.20 | 171.20 | -2.28% | 6,023 |
| 2025-12-03 | 176.40 | 178.20 | 175.00 | 175.20 | -0.34% | 5,665 |
| 2025-12-02 | 177.00 | 177.20 | 174.40 | 175.80 | -0.57% | 7,246 |
| 2025-12-01 | 174.80 | 177.00 | 174.20 | 176.80 | +0.80% | 6,244 |
| 2025-11-28 | 173.60 | 175.60 | 173.60 | 175.40 | +0.69% | 9,591 |
| 2025-11-27 | 171.60 | 175.00 | 171.60 | 174.20 | +1.16% | 6,770 |
| 2025-11-26 | 174.20 | 174.40 | 171.80 | 172.20 | -0.81% | 5,418 |
| 2025-11-25 | 172.60 | 174.60 | 172.20 | 173.60 | +0.23% | 6,587 |
| 2025-11-24 | 172.80 | 174.60 | 171.80 | 173.20 | +0.70% | 10,437 |
| 2025-11-21 | 170.00 | 172.80 | 169.00 | 172.00 | +0.58% | 7,320 |
| 2025-11-20 | 173.00 | 174.80 | 171.00 | 171.00 | -0.81% | 6,354 |
| 2025-11-19 | 172.00 | 175.20 | 171.60 | 172.40 | +0.12% | 6,674 |
| 2025-11-18 | 172.40 | 174.40 | 171.00 | 172.20 | -0.69% | 8,140 |
| 2025-11-17 | 171.20 | 175.80 | 171.20 | 173.40 | -0.57% | 6,668 |
| 2025-11-14 | 180.00 | 180.00 | 173.40 | 174.40 | -3.11% | 6,287 |
| 2025-11-13 | 183.00 | 183.00 | 179.80 | 180.00 | -1.96% | 5,350 |
| 2025-11-12 | 185.40 | 185.40 | 182.80 | 183.60 | -0.97% | 7,618 |
| 2025-11-11 | 187.20 | 188.20 | 185.40 | 185.40 | -0.96% | 4,576 |
| 2025-11-10 | 188.80 | 191.40 | 186.20 | 187.20 | -1.16% | 11,204 |
| 2025-11-07 | 188.00 | 190.60 | 187.40 | 189.40 | +0.32% | 6,967 |
| 2025-11-06 | 193.40 | 193.60 | 188.60 | 188.80 | -2.58% | 5,228 |
| 2025-11-05 | 196.20 | 196.20 | 192.40 | 193.80 | -1.02% | 4,494 |
| 2025-11-04 | 200.00 | 200.00 | 195.80 | 195.80 | -2.10% | 6,166 |
| 2025-11-03 | 202.50 | 203.00 | 200.00 | 200.00 | -1.48% | 3,986 |
| 2025-10-31 | 203.50 | 206.00 | 202.50 | 203.00 | -0.25% | 6,189 |
| 2025-10-30 | 204.00 | 204.00 | 201.00 | 203.50 | +0.74% | 4,582 |
| 2025-10-29 | 204.50 | 206.50 | 201.00 | 202.00 | -0.98% | 5,251 |
| 2025-10-28 | 204.50 | 206.00 | 202.00 | 204.00 | +0.00% | 4,495 |
| 2025-10-27 | 202.50 | 205.00 | 202.00 | 204.00 | +0.25% | 4,283 |
| 2025-10-24 | 205.50 | 205.50 | 203.00 | 203.50 | -0.73% | 4,938 |
| 2025-10-23 | 199.40 | 205.50 | 199.40 | 205.00 | +3.12% | 4,468 |
| 2025-10-22 | 198.60 | 200.50 | 197.40 | 198.80 | +0.30% | 4,588 |
| 2025-10-21 | 199.00 | 201.50 | 197.80 | 198.20 | -0.70% | 4,052 |
| 2025-10-20 | 200.00 | 204.00 | 199.60 | 199.60 | +0.10% | 6,133 |
| 2025-10-17 | 199.00 | 200.50 | 196.60 | 199.40 | +0.20% | 8,959 |
| 2025-10-16 | 202.00 | 202.00 | 199.00 | 199.00 | -1.24% | 6,386 |
| 2025-10-15 | 204.50 | 207.00 | 201.50 | 201.50 | -0.98% | 5,177 |
| 2025-10-14 | 202.00 | 205.00 | 199.80 | 203.50 | +0.99% | 5,336 |
| 2025-10-13 | 201.50 | 206.00 | 201.50 | 201.50 | +0.50% | 7,600 |
| 2025-10-10 | 202.00 | 202.00 | 198.20 | 200.50 | -0.50% | 4,228 |
| 2025-10-09 | 205.00 | 207.00 | 201.50 | 201.50 | -1.23% | 3,390 |
| 2025-10-08 | 207.00 | 208.00 | 202.50 | 204.00 | -0.97% | 4,802 |
| 2025-10-07 | 202.50 | 206.50 | 202.00 | 206.00 | +1.73% | 5,617 |
| 2025-10-06 | 205.00 | 208.00 | 202.00 | 202.50 | -0.98% | 4,254 |
| 2025-10-03 | 201.50 | 207.00 | 200.00 | 204.50 | +1.49% | 4,753 |
| 2025-10-02 | 205.00 | 207.50 | 201.50 | 201.50 | -1.47% | 4,813 |
| 2025-10-01 | 201.50 | 205.50 | 199.20 | 204.50 | +1.49% | 4,427 |
| 2025-09-30 | 195.60 | 203.50 | 195.60 | 201.50 | +2.28% | 7,888 |
| 2025-09-29 | 196.60 | 199.20 | 195.20 | 197.00 | +1.03% | 4,084 |
| 2025-09-26 | 197.00 | 198.00 | 194.40 | 195.00 | -1.02% | 6,044 |
| 2025-09-25 | 195.00 | 198.40 | 194.40 | 197.00 | +1.86% | 4,727 |
| 2025-09-24 | 194.00 | 196.00 | 192.40 | 193.40 | -0.62% | 7,724 |
| 2025-09-23 | 191.40 | 196.00 | 187.80 | 194.60 | +0.83% | 8,520 |
| 2025-09-22 | 203.50 | 203.50 | 191.80 | 193.00 | -5.16% | 5,784 |
| 2025-09-19 | 205.50 | 207.00 | 201.00 | 203.50 | +0.74% | 88,342 |
| 2025-09-18 | 204.00 | 209.00 | 202.00 | 202.00 | -0.49% | 4,064 |
| 2025-09-17 | 200.00 | 204.50 | 200.00 | 203.00 | +0.50% | 3,152 |
| 2025-09-16 | 205.00 | 206.50 | 202.00 | 202.00 | -0.98% | 5,381 |
| 2025-09-15 | 202.00 | 206.00 | 202.00 | 204.00 | +0.99% | 3,631 |
| 2025-09-12 | 203.00 | 206.50 | 201.00 | 202.00 | +0.25% | 3,185 |
| 2025-09-11 | 194.80 | 204.50 | 194.80 | 201.50 | +4.30% | 5,187 |
| 2025-09-10 | 194.00 | 197.20 | 193.20 | 193.20 | -0.51% | 7,262 |
| 2025-09-09 | 192.60 | 195.40 | 191.60 | 194.20 | +1.36% | 3,471 |
| 2025-09-08 | 196.40 | 196.40 | 190.00 | 191.60 | -1.34% | 1,831 |
| 2025-09-05 | 195.00 | 198.00 | 194.20 | 194.20 | -0.31% | 2,351 |
| 2025-09-04 | 194.80 | 197.80 | 194.00 | 194.80 | -0.61% | 1,830 |
| 2025-09-03 | 199.00 | 201.50 | 195.60 | 196.00 | -0.71% | 2,627 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+7.19%). Pire mois : Mars (-15.92%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de TX Group AG (TXGN.SW) ?
162.80 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de TXGN.SW ?
Plus haut à 209.00 et plus bas à 119.80 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de TX Group AG ?
Historiquement, le mois le plus fort de TXGN.SW a été Mai (moyenne +7.19%) et le plus faible Mars (moyenne -15.92%), 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 417 bougies quotidiennes du data lake Closelook.