swissnet AG 81D
XETR · Almanya · Teknoloji Hizmetleri
€1,36+0,03 (+%2,26)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,36 | +%2,26 | €1,31 | €1,38 | €1,31 | 3,24K |
| 2026-09-30 | €1,33 | -%1,12 | €1,36 | €1,41 | €1,29 | 3,20K |
| 2026-09-29 | €1,34 | -%2,55 | €1,39 | €1,39 | €1,28 | 1,69K |
| 2026-09-28 | €1,38 | -%2,14 | €1,39 | €1,39 | €1,35 | 1,02K |
| 2026-09-25 | €1,40 | +%0,72 | €1,34 | €1,43 | €1,34 | 2,08K |
| 2026-09-24 | €1,39 | -%4,12 | €1,46 | €1,48 | €1,38 | 2,15K |
| 2026-09-23 | €1,46 | -%7,32 | €1,55 | €1,55 | €1,46 | 5,25K |
| 2026-09-22 | €1,57 | %0,00 | €1,57 | €1,60 | €1,57 | 18 |
| 2026-09-21 | €1,57 | %0,00 | €1,57 | €1,60 | €1,53 | 1,03K |
| 2026-09-18 | €1,57 | +%2,28 | €1,53 | €1,58 | €1,53 | 2,00K |
| 2026-09-17 | €1,53 | -%3,15 | €1,58 | €1,58 | €1,52 | 4,48K |
| 2026-09-16 | €1,59 | -%0,31 | €1,59 | €1,62 | €1,56 | 2,11K |
| 2026-09-15 | €1,59 | -%1,55 | €1,62 | €1,62 | €1,59 | 72 |
| 2026-09-14 | €1,62 | %0,00 | €1,62 | €1,62 | €1,57 | 10 |
| 2026-09-11 | €1,62 | +%5,90 | €1,51 | €1,62 | €1,51 | 4,00K |
| 2026-09-10 | €1,52 | +%2,35 | €1,49 | €1,55 | €1,49 | 1,06K |
| 2026-09-09 | €1,49 | %0,00 | €1,49 | €1,49 | €1,49 | 0 |
| 2026-09-08 | €1,49 | -%1,00 | €1,49 | €1,49 | €1,49 | 0 |
| 2026-09-07 | €1,50 | +%0,67 | €1,49 | €1,53 | €1,49 | 6 |
| 2026-09-04 | €1,50 | -%3,24 | €1,59 | €1,59 | €1,45 | 3,53K |
| 2026-09-03 | €1,54 | -%6,93 | €1,69 | €1,70 | €1,54 | 3,50K |
| 2026-09-02 | €1,66 | -%1,78 | €1,76 | €1,76 | €1,65 | 3,20K |
| 2026-09-01 | €1,69 | -%2,03 | €1,65 | €1,69 | €1,65 | 111 |
| 2026-08-31 | €1,73 | +%7,81 | €1,64 | €1,76 | €1,64 | 8,44K |
| 2026-08-28 | €1,60 | +%4,58 | €1,64 | €1,64 | €1,60 | 512 |
| 2026-08-27 | €1,53 | -%3,16 | €1,53 | €1,53 | €1,53 | 50 |
| 2026-08-26 | €1,58 | +%2,27 | €1,62 | €1,68 | €1,54 | 6,40K |
| 2026-08-25 | €1,54 | +%9,96 | €1,46 | €1,58 | €1,43 | 9,62K |
| 2026-08-24 | €1,40 | +%0,36 | €1,34 | €1,40 | €1,33 | 5,21K |
| 2026-08-21 | €1,40 | -%9,97 | €1,50 | €1,50 | €1,27 | 28,44K |
| 2026-08-20 | €1,55 | +%2,98 | €1,55 | €1,59 | €1,21 | 26,61K |
| 2026-08-19 | €1,51 | -%18,82 | €1,82 | €1,82 | €1,50 | 18,01K |
| 2026-08-18 | €1,86 | %0,00 | €1,86 | €1,86 | €1,86 | 0 |
| 2026-08-17 | €1,86 | %0,00 | €1,82 | €1,88 | €1,82 | 467 |
| 2026-08-14 | €1,86 | %0,00 | €1,86 | €1,86 | €1,86 | 0 |
| 2026-08-13 | €1,86 | -%1,33 | €1,87 | €1,87 | €1,86 | 1,15K |
| 2026-08-12 | €1,88 | +%0,53 | €1,88 | €1,88 | €1,88 | 0 |
| 2026-08-11 | €1,88 | -%5,06 | €1,95 | €1,95 | €1,88 | 619 |
| 2026-08-10 | €1,98 | %0,00 | €1,95 | €1,98 | €1,95 | 100 |
| 2026-08-07 | €1,98 | %0,00 | €1,98 | €1,98 | €1,98 | 0 |
| 2026-08-06 | €1,98 | %0,00 | €1,98 | €1,98 | €1,98 | 0 |
| 2026-08-05 | €1,98 | -%2,71 | €2,00 | €2,00 | €1,98 | 1,13K |
| 2026-08-04 | €2,03 | -%0,49 | €2,10 | €2,10 | €1,98 | 268 |
| 2026-08-03 | €2,04 | +%3,29 | €1,95 | €2,04 | €1,95 | 1,51K |
| 2026-07-31 | €1,98 | +%1,54 | €1,97 | €2,00 | €1,97 | 3,22K |
| 2026-07-30 | €1,95 | -%0,26 | €1,90 | €1,95 | €1,90 | 15 |
| 2026-07-29 | €1,95 | +%0,52 | €1,95 | €1,95 | €1,95 | 0 |
| 2026-07-28 | €1,94 | -%0,26 | €1,89 | €1,94 | €1,89 | 1,49K |
| 2026-07-27 | €1,95 | -%0,26 | €1,90 | €1,95 | €1,90 | 25 |
| 2026-07-24 | €1,95 | %0,00 | €1,95 | €1,95 | €1,95 | 0 |
| 2026-07-23 | €1,95 | +%4,84 | €1,88 | €1,96 | €1,88 | 803 |
| 2026-07-22 | €1,86 | %0,00 | €1,94 | €1,94 | €1,86 | 65 |
| 2026-07-21 | €1,86 | +%0,81 | €1,82 | €1,86 | €1,82 | 100 |
| 2026-07-20 | €1,85 | -%1,60 | €1,93 | €1,93 | €1,85 | 1,70K |
| 2026-07-17 | €1,88 | -%1,57 | €1,87 | €1,88 | €1,87 | 1,51K |
| 2026-07-16 | €1,90 | -%0,52 | €1,93 | €1,93 | €1,90 | 7 |
| 2026-07-15 | €1,91 | -%1,03 | €1,88 | €2,00 | €1,88 | 1,80K |
| 2026-07-14 | €1,93 | -%1,78 | €1,97 | €1,97 | €1,93 | 2,07K |
| 2026-07-13 | €1,97 | -%5,29 | €2,01 | €2,01 | €1,97 | 2,19K |
| 2026-07-10 | €2,08 | +%7,77 | €2,00 | €2,14 | €2,00 | 12,90K |
| 2026-07-09 | €1,93 | +%4,04 | €1,90 | €2,14 | €1,89 | 12,74K |
| 2026-07-08 | €1,86 | +%6,92 | €1,76 | €1,86 | €1,76 | 3,76K |
| 2026-07-07 | €1,74 | -%7,22 | €1,78 | €1,82 | €1,74 | 3,60K |
| 2026-07-06 | €1,87 | +%3,31 | €1,88 | €1,88 | €1,87 | 8 |
| 2026-07-03 | €1,81 | +%0,56 | €2,27 | €2,27 | €1,81 | 8,62K |
| 2026-07-02 | €1,80 | -%7,69 | €1,82 | €1,82 | €1,80 | 614 |
| 2026-07-01 | €1,95 | +%0,52 | €1,99 | €1,99 | €1,84 | 293 |
| 2026-06-30 | €1,94 | +%2,11 | €1,90 | €1,97 | €1,87 | 1,26K |
| 2026-06-29 | €1,90 | -%11,21 | €2,00 | €2,08 | €1,90 | 3,14K |
| 2026-06-26 | €2,14 | -%21,90 | €2,67 | €2,67 | €2,14 | 15,05K |
| 2026-06-25 | €2,74 | %0,00 | €2,74 | €2,74 | €2,74 | 400 |
| 2026-06-24 | €2,74 | -%1,79 | €2,67 | €2,74 | €2,67 | 185 |
| 2026-06-23 | €2,79 | +%5,28 | €2,64 | €2,79 | €2,64 | 1,54K |
| 2026-06-22 | €2,65 | -%0,75 | €2,82 | €2,82 | €2,65 | 637 |
| 2026-06-19 | €2,67 | -%1,48 | €2,80 | €2,80 | €2,67 | 541 |
| 2026-06-18 | €2,71 | -%0,73 | €2,80 | €2,80 | €2,71 | 620 |
| 2026-06-17 | €2,73 | -%12,78 | €3,15 | €3,15 | €2,67 | 13,16K |
| 2026-06-16 | €3,13 | +%2,29 | €3,15 | €3,15 | €3,13 | 8,74K |
| 2026-06-15 | €3,06 | +%10,87 | €2,99 | €3,06 | €2,86 | 5,11K |
| 2026-06-12 | €2,76 | -%3,83 | €2,75 | €2,95 | €2,75 | 3,69K |
| 2026-06-11 | €2,87 | +%12,99 | €2,60 | €2,94 | €2,60 | 10,94K |
| 2026-06-10 | €2,54 | +%3,67 | €2,55 | €2,55 | €2,54 | 801 |
| 2026-06-09 | €2,45 | +%2,08 | €2,35 | €2,46 | €2,35 | 4,72K |
| 2026-06-08 | €2,40 | -%14,59 | €2,85 | €2,85 | €2,40 | 8,02K |
| 2026-06-05 | €2,81 | +%6,04 | €2,69 | €2,91 | €2,69 | 2,40K |
| 2026-06-04 | €2,65 | -%1,49 | €2,78 | €2,78 | €2,60 | 2,89K |
| 2026-06-03 | €2,69 | -%10,93 | €3,02 | €3,06 | €2,69 | 15,52K |
| 2026-06-02 | €3,02 | -%3,21 | €3,02 | €3,02 | €3,02 | 240 |
| 2026-06-01 | €3,12 | +%0,32 | €3,09 | €3,22 | €3,02 | 3,21K |
| 2026-05-29 | €3,11 | -%2,81 | €3,16 | €3,19 | €3,11 | 947 |