Aeroports de Paris ADP
EURONEXT · Fransa · Ulaştırma
€104,30-3,00 (-%2,80)
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 | €107,30 | -%2,19 | €110,30 | €111,10 | €107,30 | 420,59K |
| 2026-09-29 | €109,70 | -%0,72 | €107,50 | €110,40 | €105,80 | 126,98K |
| 2026-09-28 | €110,50 | -%0,27 | €112,00 | €112,40 | €110,50 | 102,78K |
| 2026-09-25 | €110,80 | +%2,50 | €109,00 | €111,90 | €108,90 | 80,18K |
| 2026-09-24 | €108,10 | -%1,19 | €109,00 | €110,80 | €108,10 | 133,91K |
| 2026-09-23 | €109,40 | -%1,97 | €111,80 | €111,80 | €109,30 | 65,51K |
| 2026-09-22 | €111,60 | +%4,10 | €107,40 | €112,60 | €107,40 | 107,54K |
| 2026-09-21 | €107,20 | -%1,02 | €108,50 | €108,70 | €106,80 | 106,02K |
| 2026-09-18 | €108,30 | -%0,37 | €108,00 | €109,40 | €107,60 | 282,23K |
| 2026-09-17 | €108,70 | +%1,40 | €108,60 | €109,30 | €107,60 | 85,99K |
| 2026-09-16 | €107,20 | -%1,29 | €108,60 | €109,00 | €106,50 | 113,50K |
| 2026-09-15 | €108,60 | -%0,28 | €108,60 | €110,30 | €108,10 | 85,17K |
| 2026-09-14 | €108,90 | %0,00 | €108,50 | €109,50 | €107,70 | 75,06K |
| 2026-09-11 | €108,90 | +%0,55 | €109,00 | €110,10 | €108,90 | 122,11K |
| 2026-09-10 | €108,30 | -%0,46 | €109,00 | €109,40 | €107,60 | 115,64K |
| 2026-09-09 | €108,80 | -%2,42 | €110,00 | €110,20 | €108,30 | 99,83K |
| 2026-09-08 | €111,50 | +%3,05 | €110,40 | €111,90 | €109,80 | 107,70K |
| 2026-09-07 | €108,20 | -%1,10 | €109,00 | €109,45 | €107,60 | 61,25K |
| 2026-09-04 | €109,40 | +%1,77 | €107,90 | €109,80 | €107,20 | 85,89K |
| 2026-09-03 | €107,50 | +%0,84 | €106,80 | €108,10 | €106,50 | 84,66K |
| 2026-09-02 | €106,60 | +%0,47 | €105,50 | €106,80 | €105,50 | 92,13K |
| 2026-09-01 | €106,10 | -%1,76 | €108,00 | €108,30 | €106,00 | 138,15K |
| 2026-08-31 | €108,00 | -%1,10 | €108,80 | €109,40 | €108,00 | 234,09K |
| 2026-08-28 | €109,20 | -%2,06 | €111,70 | €111,70 | €108,40 | 106,20K |
| 2026-08-27 | €111,50 | -%2,62 | €114,00 | €114,90 | €111,00 | 86,29K |
| 2026-08-26 | €114,50 | +%1,78 | €115,60 | €116,30 | €114,20 | 115,60K |
| 2026-08-25 | €112,50 | +%2,93 | €109,60 | €113,10 | €109,60 | 85,61K |
| 2026-08-24 | €109,30 | -%0,18 | €109,30 | €110,10 | €109,10 | 61,94K |
| 2026-08-21 | €109,50 | +%0,83 | €109,20 | €111,10 | €109,00 | 41,26K |
| 2026-08-20 | €108,60 | -%1,00 | €109,60 | €110,70 | €108,00 | 55,11K |
| 2026-08-19 | €109,70 | +%0,73 | €109,00 | €111,20 | €108,90 | 62,28K |
| 2026-08-18 | €108,90 | +%0,28 | €108,00 | €109,80 | €107,80 | 85,79K |
| 2026-08-17 | €108,60 | -%2,16 | €111,00 | €111,20 | €108,50 | 68,29K |
| 2026-08-14 | €111,00 | -%2,37 | €113,60 | €114,10 | €111,00 | 83,38K |
| 2026-08-13 | €113,70 | -%0,52 | €114,70 | €115,10 | €113,60 | 144,04K |
| 2026-08-12 | €114,30 | -%0,09 | €114,50 | €115,60 | €114,20 | 70,25K |
| 2026-08-11 | €114,40 | +%0,53 | €113,60 | €114,90 | €113,20 | 78,14K |
| 2026-08-10 | €113,80 | -%2,07 | €116,20 | €116,20 | €113,80 | 62,90K |
| 2026-08-07 | €116,20 | -%0,43 | €116,10 | €116,80 | €115,40 | 94,71K |
| 2026-08-06 | €116,70 | -%0,93 | €117,80 | €118,00 | €115,60 | 90,54K |
| 2026-08-05 | €117,80 | +%0,34 | €117,70 | €118,10 | €117,10 | 95,70K |
| 2026-08-04 | €117,40 | -%1,26 | €119,60 | €119,80 | €117,00 | 98,19K |
| 2026-08-03 | €118,90 | -%0,83 | €120,60 | €121,40 | €118,10 | 155,91K |
| 2026-07-31 | €119,90 | -%2,52 | €123,60 | €123,70 | €119,50 | 165,22K |
| 2026-07-30 | €123,00 | +%9,63 | €123,30 | €128,90 | €121,80 | 387,64K |
| 2026-07-29 | €112,20 | +%0,90 | €112,00 | €113,10 | €110,70 | 97,41K |
| 2026-07-28 | €111,20 | +%1,65 | €109,50 | €111,80 | €109,20 | 90,12K |
| 2026-07-27 | €109,40 | +%2,82 | €107,80 | €110,70 | €107,80 | 137,72K |
| 2026-07-24 | €106,40 | +%1,72 | €104,30 | €106,40 | €104,25 | 80,00K |
| 2026-07-23 | €104,60 | -%1,23 | €105,70 | €105,70 | €103,70 | 56,44K |
| 2026-07-22 | €105,90 | -%0,38 | €106,00 | €107,40 | €105,60 | 75,18K |
| 2026-07-21 | €106,30 | +%0,28 | €105,90 | €107,20 | €105,10 | 84,77K |
| 2026-07-20 | €106,00 | -%0,47 | €105,80 | €107,80 | €105,00 | 83,22K |
| 2026-07-17 | €106,50 | -%1,66 | €108,00 | €108,00 | €105,90 | 77,17K |
| 2026-07-16 | €108,30 | -%0,73 | €109,40 | €109,40 | €106,80 | 58,70K |
| 2026-07-15 | €109,10 | %0,00 | €108,70 | €110,40 | €108,50 | 60,89K |
| 2026-07-14 | €109,10 | -%2,06 | €110,30 | €111,10 | €108,60 | 89,74K |
| 2026-07-13 | €111,40 | -%0,18 | €110,90 | €113,30 | €110,90 | 97,35K |
| 2026-07-10 | €111,60 | +%2,57 | €109,30 | €111,90 | €109,10 | 63,38K |
| 2026-07-09 | €108,80 | -%0,64 | €110,50 | €110,60 | €107,20 | 59,63K |
| 2026-07-08 | €109,50 | -%5,52 | €115,00 | €115,00 | €109,50 | 150,78K |
| 2026-07-07 | €115,90 | -%0,86 | €116,50 | €118,60 | €115,80 | 96,50K |
| 2026-07-06 | €116,90 | +%0,95 | €115,50 | €117,80 | €115,40 | 101,52K |
| 2026-07-03 | €115,80 | +%1,40 | €114,80 | €115,80 | €114,40 | 52,79K |
| 2026-07-02 | €114,20 | +%1,60 | €112,80 | €114,80 | €112,10 | 59,10K |
| 2026-07-01 | €112,40 | -%1,40 | €115,40 | €115,50 | €112,40 | 151,17K |
| 2026-06-30 | €114,00 | -%0,44 | €114,90 | €115,40 | €114,00 | 270,19K |
| 2026-06-29 | €114,50 | -%1,04 | €115,10 | €115,10 | €113,00 | 84,44K |
| 2026-06-26 | €115,70 | +%0,87 | €114,20 | €115,70 | €114,00 | 84,85K |
| 2026-06-25 | €114,70 | +%0,35 | €114,60 | €115,90 | €114,20 | 181,29K |
| 2026-06-24 | €114,30 | +%3,72 | €110,50 | €115,10 | €110,50 | 145,80K |
| 2026-06-23 | €110,20 | -%0,90 | €110,50 | €111,60 | €109,30 | 144,35K |
| 2026-06-22 | €111,20 | +%0,91 | €110,10 | €111,20 | €108,80 | 119,27K |
| 2026-06-19 | €110,20 | -%2,91 | €112,60 | €112,80 | €110,20 | 207,23K |
| 2026-06-18 | €113,50 | +%3,28 | €109,50 | €113,50 | €109,40 | 177,51K |
| 2026-06-17 | €109,90 | +%0,83 | €108,80 | €110,20 | €108,40 | 227,07K |
| 2026-06-16 | €109,00 | -%1,36 | €109,90 | €111,20 | €109,00 | 121,71K |
| 2026-06-15 | €110,50 | +%3,95 | €109,50 | €110,60 | €108,60 | 103,92K |
| 2026-06-12 | €106,30 | +%3,91 | €104,00 | €108,50 | €104,00 | 156,22K |
| 2026-06-11 | €102,30 | -%0,39 | €102,00 | €102,90 | €101,50 | 130,34K |
| 2026-06-10 | €102,70 | -%0,48 | €103,70 | €105,10 | €102,20 | 98,37K |
| 2026-06-09 | €103,20 | -%2,18 | €105,40 | €106,20 | €103,20 | 159,81K |
| 2026-06-08 | €105,50 | -%1,40 | €106,20 | €107,10 | €105,50 | 76,79K |
| 2026-06-05 | €107,00 | %0,00 | €107,00 | €108,00 | €106,80 | 101,51K |
| 2026-06-04 | €107,00 | -%0,83 | €108,10 | €108,70 | €106,75 | 63,42K |
| 2026-06-03 | €107,90 | -%1,28 | €109,10 | €110,10 | €107,90 | 111,45K |
| 2026-06-02 | €109,30 | -%3,53 | €109,10 | €111,90 | €109,10 | 126,35K |
| 2026-06-01 | €113,30 | -%1,48 | €114,90 | €115,10 | €111,20 | 107,62K |
| 2026-05-29 | €115,00 | +%1,77 | €113,20 | €116,00 | €113,00 | 237,39K |
| 2026-05-28 | €113,00 | +%0,09 | €112,80 | €113,60 | €111,60 | 110,14K |