ADLER Group SA ADJ
XETR · Almanya · Finans
€0,0940-0,01 (-%6,93)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,10 | +%1,00 | €0,10 | €0,10 | €0,09 | 72,39K |
| 2026-09-29 | €0,10 | -%0,99 | €0,10 | €0,10 | €0,10 | 19,67K |
| 2026-09-28 | €0,10 | -%0,98 | €0,10 | €0,10 | €0,09 | 12,24K |
| 2026-09-25 | €0,10 | -%1,45 | €0,09 | €0,10 | €0,09 | 2,35K |
| 2026-09-24 | €0,10 | -%0,48 | €0,10 | €0,10 | €0,10 | 19,83K |
| 2026-09-23 | €0,10 | +%6,34 | €0,10 | €0,10 | €0,09 | 29,11K |
| 2026-09-22 | €0,10 | -%3,65 | €0,10 | €0,10 | €0,09 | 76,44K |
| 2026-09-21 | €0,10 | -%2,87 | €0,10 | €0,10 | €0,09 | 15,39K |
| 2026-09-18 | €0,10 | +%2,45 | €0,10 | €0,10 | €0,10 | 217,51K |
| 2026-09-17 | €0,10 | -%0,49 | €0,10 | €0,10 | €0,10 | 0 |
| 2026-09-16 | €0,10 | -%4,21 | €0,09 | €0,11 | €0,09 | 13,18K |
| 2026-09-15 | €0,11 | +%9,63 | €0,10 | €0,11 | €0,09 | 84,76K |
| 2026-09-14 | €0,10 | -%6,60 | €0,10 | €0,11 | €0,10 | 46,81K |
| 2026-09-11 | €0,10 | -%0,48 | €0,11 | €0,11 | €0,10 | 1,51K |
| 2026-09-10 | €0,10 | +%0,48 | €0,11 | €0,11 | €0,10 | 134,56K |
| 2026-09-09 | €0,10 | -%5,00 | €0,11 | €0,13 | €0,10 | 387,58K |
| 2026-09-08 | €0,11 | -%2,22 | €0,11 | €0,12 | €0,11 | 127,94K |
| 2026-09-07 | €0,11 | -%0,44 | €0,12 | €0,12 | €0,11 | 4,71K |
| 2026-09-04 | €0,11 | -%2,59 | €0,12 | €0,12 | €0,11 | 51,29K |
| 2026-09-03 | €0,12 | -%2,11 | €0,13 | €0,13 | €0,11 | 3,99K |
| 2026-09-02 | €0,12 | +%8,72 | €0,11 | €0,13 | €0,08 | 497,98K |
| 2026-09-01 | €0,11 | -%15,18 | €0,13 | €0,13 | €0,11 | 341,55K |
| 2026-08-31 | €0,13 | -%2,28 | €0,13 | €0,13 | €0,13 | 91,33K |
| 2026-08-28 | €0,13 | +%0,38 | €0,13 | €0,14 | €0,13 | 32,75K |
| 2026-08-27 | €0,13 | +%2,75 | €0,13 | €0,14 | €0,13 | 47,78K |
| 2026-08-26 | €0,13 | -%2,67 | €0,13 | €0,14 | €0,13 | 77,91K |
| 2026-08-25 | €0,13 | -%0,38 | €0,14 | €0,14 | €0,13 | 1,53K |
| 2026-08-24 | €0,13 | -%1,13 | €0,13 | €0,14 | €0,13 | 13,10K |
| 2026-08-21 | €0,13 | +%1,53 | €0,13 | €0,13 | €0,13 | 5,87K |
| 2026-08-20 | €0,13 | -%2,96 | €0,13 | €0,13 | €0,13 | 12,26K |
| 2026-08-19 | €0,14 | +%3,05 | €0,14 | €0,14 | €0,13 | 45,82K |
| 2026-08-18 | €0,13 | -%0,76 | €0,14 | €0,14 | €0,13 | 1,76K |
| 2026-08-17 | €0,13 | -%5,38 | €0,14 | €0,14 | €0,13 | 7,94K |
| 2026-08-14 | €0,14 | -%0,71 | €0,13 | €0,14 | €0,13 | 14,35K |
| 2026-08-13 | €0,14 | %0,00 | €0,14 | €0,14 | €0,13 | 231 |
| 2026-08-12 | €0,14 | +%2,18 | €0,13 | €0,14 | €0,13 | 3,36K |
| 2026-08-11 | €0,14 | +%4,17 | €0,14 | €0,14 | €0,13 | 37,21K |
| 2026-08-10 | €0,13 | -%1,86 | €0,13 | €0,14 | €0,13 | 16,99K |
| 2026-08-07 | €0,13 | +%5,91 | €0,14 | €0,14 | €0,12 | 73,08K |
| 2026-08-06 | €0,13 | -%5,93 | €0,14 | €0,14 | €0,12 | 149,30K |
| 2026-08-05 | €0,14 | -%1,46 | €0,14 | €0,14 | €0,00 | 203,38K |
| 2026-08-04 | €0,14 | -%0,36 | €0,16 | €0,16 | €0,14 | 1,88K |
| 2026-08-03 | €0,14 | -%2,48 | €0,14 | €0,14 | €0,14 | 15,03K |
| 2026-07-31 | €0,14 | %0,00 | €0,14 | €0,14 | €0,14 | 22,31K |
| 2026-07-30 | €0,14 | +%0,71 | €0,14 | €0,14 | €0,14 | 17,02K |
| 2026-07-29 | €0,14 | -%0,36 | €0,14 | €0,14 | €0,14 | 2,63K |
| 2026-07-28 | €0,14 | -%0,35 | €0,14 | €0,14 | €0,14 | 41,72K |
| 2026-07-27 | €0,14 | +%2,17 | €0,14 | €0,14 | €0,14 | 32,13K |
| 2026-07-24 | €0,14 | +%6,15 | €0,14 | €0,16 | €0,13 | 33,74K |
| 2026-07-23 | €0,13 | -%1,52 | €0,13 | €0,13 | €0,13 | 25,68K |
| 2026-07-22 | €0,13 | -%2,94 | €0,14 | €0,14 | €0,13 | 110,05K |
| 2026-07-21 | €0,14 | -%5,23 | €0,15 | €0,15 | €0,14 | 120,21K |
| 2026-07-20 | €0,14 | +%6,30 | €0,14 | €0,14 | €0,14 | 56,83K |
| 2026-07-17 | €0,14 | -%3,57 | €0,14 | €0,14 | €0,14 | 21,13K |
| 2026-07-16 | €0,14 | %0,00 | €0,14 | €0,14 | €0,14 | 100,61K |
| 2026-07-15 | €0,14 | +%2,94 | €0,15 | €0,15 | €0,14 | 2,08K |
| 2026-07-14 | €0,14 | -%5,56 | €0,14 | €0,15 | €0,13 | 10,62K |
| 2026-07-13 | €0,14 | +%2,49 | €0,15 | €0,15 | €0,14 | 1,67K |
| 2026-07-10 | €0,14 | -%3,44 | €0,14 | €0,15 | €0,14 | 189 |
| 2026-07-09 | €0,15 | +%1,75 | €0,14 | €0,15 | €0,14 | 112 |
| 2026-07-08 | €0,14 | %0,00 | €0,14 | €0,15 | €0,14 | 19,77K |
| 2026-07-07 | €0,14 | -%1,04 | €0,15 | €0,15 | €0,14 | 17,97K |
| 2026-07-06 | €0,14 | +%4,71 | €0,14 | €0,15 | €0,14 | 30,80K |
| 2026-07-03 | €0,14 | +%0,36 | €0,14 | €0,14 | €0,14 | 25,99K |
| 2026-07-02 | €0,14 | -%5,17 | €0,14 | €0,15 | €0,14 | 167,53K |
| 2026-07-01 | €0,14 | -%3,01 | €0,15 | €0,15 | €0,14 | 5,81K |
| 2026-06-30 | €0,15 | +%6,03 | €0,14 | €0,15 | €0,14 | 696 |
| 2026-06-29 | €0,14 | -%2,76 | €0,15 | €0,15 | €0,14 | 6,67K |
| 2026-06-26 | €0,14 | -%1,69 | €0,15 | €0,15 | €0,14 | 15,49K |
| 2026-06-25 | €0,15 | +%2,43 | €0,14 | €0,15 | €0,14 | 42,10K |
| 2026-06-24 | €0,14 | -%5,88 | €0,16 | €0,16 | €0,14 | 181,44K |
| 2026-06-23 | €0,15 | +%6,25 | €0,16 | €0,16 | €0,14 | 50,33K |
| 2026-06-22 | €0,14 | %0,00 | €0,14 | €0,16 | €0,14 | 548,83K |
| 2026-06-19 | €0,14 | -%10,00 | €0,16 | €0,16 | €0,14 | 5,11K |
| 2026-06-18 | €0,16 | +%6,67 | €0,15 | €0,16 | €0,14 | 61,08K |
| 2026-06-17 | €0,15 | -%5,06 | €0,16 | €0,16 | €0,15 | 150,72K |
| 2026-06-16 | €0,16 | +%10,49 | €0,15 | €0,16 | €0,14 | 78,89K |
| 2026-06-15 | €0,14 | -%3,05 | €0,11 | €0,16 | €0,11 | 35,20K |
| 2026-06-12 | €0,15 | -%8,67 | €0,15 | €0,15 | €0,15 | 10,53K |
| 2026-06-11 | €0,16 | +%12,94 | €0,16 | €0,17 | €0,14 | 22,89K |
| 2026-06-10 | €0,14 | -%10,06 | €0,16 | €0,16 | €0,14 | 43,74K |
| 2026-06-09 | €0,16 | +%2,58 | €0,15 | €0,16 | €0,15 | 19,90K |
| 2026-06-08 | €0,16 | +%2,31 | €0,15 | €0,16 | €0,15 | 8,14K |
| 2026-06-05 | €0,15 | -%0,33 | €0,15 | €0,16 | €0,15 | 87,65K |
| 2026-06-04 | €0,15 | -%5,00 | €0,15 | €0,16 | €0,15 | 43,18K |
| 2026-06-03 | €0,16 | -%1,23 | €0,17 | €0,17 | €0,16 | 217,42K |
| 2026-06-02 | €0,16 | +%0,31 | €0,16 | €0,17 | €0,16 | 102,29K |
| 2026-06-01 | €0,16 | -%3,58 | €0,17 | €0,17 | €0,16 | 13,84K |
| 2026-05-29 | €0,17 | %0,00 | €0,17 | €0,17 | €0,16 | 45,60K |
| 2026-05-28 | €0,17 | -%0,89 | €0,15 | €0,17 | €0,15 | 152,42K |