artec technologies AG A6T
XETR · Almanya · Teknoloji Hizmetleri
€1,90-0,07 (-%3,31)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,90 | -%3,31 | €1,95 | €1,95 | €1,90 | 205 |
| 2026-09-30 | €1,97 | -%1,26 | €1,99 | €2,00 | €1,88 | 5,46K |
| 2026-09-29 | €1,99 | +%3,11 | €1,92 | €1,99 | €1,92 | 178 |
| 2026-09-28 | €1,93 | +%2,12 | €1,96 | €1,96 | €1,93 | 667 |
| 2026-09-25 | €1,89 | %0,00 | €1,89 | €1,89 | €1,89 | 124 |
| 2026-09-24 | €1,89 | +%0,53 | €1,88 | €1,93 | €1,88 | 886 |
| 2026-09-23 | €1,88 | -%0,53 | €1,88 | €1,88 | €1,87 | 0 |
| 2026-09-22 | €1,89 | %0,00 | €1,89 | €1,89 | €1,89 | 0 |
| 2026-09-21 | €1,89 | +%0,53 | €1,81 | €1,89 | €1,81 | 1 |
| 2026-09-18 | €1,88 | %0,00 | €1,88 | €1,88 | €1,88 | 0 |
| 2026-09-17 | €1,88 | +%0,80 | €1,87 | €1,88 | €1,87 | 0 |
| 2026-09-16 | €1,87 | -%0,80 | €1,86 | €1,90 | €1,86 | 22 |
| 2026-09-15 | €1,88 | -%2,59 | €1,96 | €1,96 | €1,88 | 4,54K |
| 2026-09-14 | €1,93 | -%0,26 | €1,96 | €1,96 | €1,93 | 0 |
| 2026-09-11 | €1,93 | %0,00 | €1,93 | €1,93 | €1,93 | 0 |
| 2026-09-10 | €1,93 | %0,00 | €1,93 | €1,93 | €1,93 | 210 |
| 2026-09-09 | €1,93 | +%0,78 | €1,93 | €1,96 | €1,93 | 3 |
| 2026-09-08 | €1,92 | -%1,03 | €1,96 | €1,96 | €1,92 | 1,31K |
| 2026-09-07 | €1,94 | -%5,37 | €2,04 | €2,04 | €1,94 | 22,59K |
| 2026-09-04 | €2,05 | -%0,97 | €2,09 | €2,09 | €2,05 | 6 |
| 2026-09-03 | €2,07 | +%1,47 | €2,02 | €2,07 | €1,98 | 2,64K |
| 2026-09-02 | €2,04 | -%0,97 | €2,04 | €2,04 | €2,04 | 0 |
| 2026-09-01 | €2,06 | -%0,48 | €2,06 | €2,06 | €2,06 | 0 |
| 2026-08-31 | €2,07 | -%4,17 | €2,12 | €2,12 | €2,04 | 5,80K |
| 2026-08-28 | €2,16 | +%1,41 | €2,20 | €2,20 | €2,16 | 50 |
| 2026-08-27 | €2,13 | %0,00 | €2,19 | €2,20 | €2,13 | 1,00K |
| 2026-08-26 | €2,13 | %0,00 | €2,13 | €2,13 | €2,13 | 0 |
| 2026-08-25 | €2,13 | %0,00 | €2,13 | €2,13 | €2,13 | 0 |
| 2026-08-24 | €2,13 | -%0,47 | €2,13 | €2,13 | €2,13 | 0 |
| 2026-08-21 | €2,14 | %0,00 | €2,20 | €2,20 | €2,08 | 339 |
| 2026-08-20 | €2,14 | -%1,38 | €2,09 | €2,14 | €2,09 | 94 |
| 2026-08-19 | €2,17 | %0,00 | €2,17 | €2,17 | €2,17 | 0 |
| 2026-08-18 | €2,17 | %0,00 | €2,17 | €2,17 | €2,17 | 0 |
| 2026-08-17 | €2,17 | %0,00 | €2,24 | €2,24 | €2,09 | 97 |
| 2026-08-14 | €2,17 | +%0,46 | €2,17 | €2,17 | €2,17 | 0 |
| 2026-08-13 | €2,16 | +%0,93 | €2,10 | €2,16 | €2,10 | 410 |
| 2026-08-12 | €2,14 | -%0,93 | €2,14 | €2,14 | €2,14 | 2,90K |
| 2026-08-11 | €2,16 | -%3,14 | €2,17 | €2,17 | €2,15 | 1,97K |
| 2026-08-10 | €2,23 | %0,00 | €2,20 | €2,23 | €2,20 | 1 |
| 2026-08-07 | €2,23 | %0,00 | €2,30 | €2,30 | €2,16 | 418 |
| 2026-08-06 | €2,23 | %0,00 | €2,30 | €2,30 | €2,23 | 1 |
| 2026-08-05 | €2,23 | %0,00 | €2,23 | €2,23 | €2,23 | 0 |
| 2026-08-04 | €2,23 | %0,00 | €2,30 | €2,30 | €2,23 | 1 |
| 2026-08-03 | €2,23 | %0,00 | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-31 | €2,23 | %0,00 | €2,23 | €2,23 | €2,23 | 14 |
| 2026-07-30 | €2,23 | %0,00 | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-29 | €2,23 | %0,00 | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-28 | €2,23 | %0,00 | €2,23 | €2,23 | €2,23 | 8 |
| 2026-07-27 | €2,23 | +%2,29 | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-24 | €2,18 | -%2,24 | €2,18 | €2,18 | €2,18 | 0 |
| 2026-07-23 | €2,23 | %0,00 | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-22 | €2,23 | %0,00 | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-21 | €2,23 | %0,00 | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-20 | €2,23 | -%0,45 | €2,30 | €2,30 | €2,23 | 10 |
| 2026-07-17 | €2,24 | -%0,44 | €2,24 | €2,24 | €2,24 | 0 |
| 2026-07-16 | €2,25 | +%0,90 | €2,16 | €2,25 | €2,16 | 1 |
| 2026-07-15 | €2,23 | -%0,45 | €2,30 | €2,32 | €2,23 | 17 |
| 2026-07-14 | €2,24 | +%0,45 | €2,16 | €2,24 | €2,16 | 2 |
| 2026-07-13 | €2,23 | %0,00 | €2,26 | €2,26 | €2,23 | 2 |
| 2026-07-10 | €2,23 | -%0,89 | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-09 | €2,25 | +%4,65 | €2,29 | €2,29 | €2,25 | 2 |
| 2026-07-08 | €2,15 | -%4,44 | €2,30 | €2,30 | €2,15 | 178 |
| 2026-07-07 | €2,25 | -%0,44 | €2,30 | €2,30 | €2,25 | 10 |
| 2026-07-06 | €2,26 | +%3,67 | €2,26 | €2,26 | €2,26 | 0 |
| 2026-07-03 | €2,18 | -%6,03 | €2,25 | €2,25 | €2,16 | 2,45K |
| 2026-07-02 | €2,32 | -%0,43 | €2,32 | €2,32 | €2,32 | 0 |
| 2026-07-01 | €2,33 | +%2,19 | €2,30 | €2,33 | €2,25 | 2,00K |
| 2026-06-30 | €2,28 | %0,00 | €2,28 | €2,28 | €2,28 | 0 |
| 2026-06-29 | €2,28 | -%2,15 | €2,25 | €2,28 | €2,24 | 12,43K |
| 2026-06-26 | €2,33 | %0,00 | €2,33 | €2,33 | €2,33 | 0 |
| 2026-06-25 | €2,33 | %0,00 | €2,37 | €2,37 | €2,33 | 2,26K |
| 2026-06-24 | €2,33 | -%0,43 | €2,35 | €2,35 | €2,25 | 587 |
| 2026-06-23 | €2,34 | +%0,86 | €2,34 | €2,34 | €2,34 | 0 |
| 2026-06-22 | €2,32 | +%0,87 | €2,35 | €2,38 | €2,25 | 62 |
| 2026-06-19 | €2,30 | +%0,88 | €2,30 | €2,30 | €2,26 | 4,58K |
| 2026-06-18 | €2,28 | +%0,44 | €2,30 | €2,30 | €2,28 | 25 |
| 2026-06-17 | €2,27 | -%0,44 | €2,26 | €2,27 | €2,20 | 223 |
| 2026-06-16 | €2,28 | +%0,44 | €2,29 | €2,29 | €2,20 | 187 |
| 2026-06-15 | €2,27 | -%1,73 | €2,35 | €2,35 | €2,25 | 2,03K |
| 2026-06-12 | €2,31 | +%0,43 | €2,35 | €2,35 | €2,25 | 2 |
| 2026-06-11 | €2,30 | -%0,43 | €2,30 | €2,30 | €2,30 | 51 |
| 2026-06-10 | €2,31 | -%4,15 | €2,35 | €2,35 | €2,31 | 11,43K |
| 2026-06-09 | €2,41 | -%0,41 | €2,48 | €2,48 | €2,41 | 11 |
| 2026-06-08 | €2,42 | +%6,14 | €2,39 | €2,45 | €2,35 | 13,77K |
| 2026-06-05 | €2,28 | -%1,30 | €2,28 | €2,28 | €2,21 | 105 |
| 2026-06-04 | €2,31 | %0,00 | €2,31 | €2,31 | €2,31 | 0 |
| 2026-06-03 | €2,31 | -%4,55 | €2,36 | €2,36 | €2,30 | 3,40K |
| 2026-06-02 | €2,42 | -%0,41 | €2,36 | €2,47 | €2,36 | 71 |
| 2026-06-01 | €2,43 | +%2,10 | €2,44 | €2,44 | €2,36 | 255 |
| 2026-05-29 | €2,38 | +%3,48 | €2,46 | €2,46 | €2,38 | 2,03K |