Allgeier SE AEIN
XETR · Almanya · Teknoloji Hizmetleri
€14,35+0,10 (+%0,70)
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 | €14,35 | +%0,70 | €14,35 | €14,50 | €14,15 | 2,17K |
| 2026-09-30 | €14,25 | -%0,35 | €14,35 | €14,35 | €13,45 | 36,35K |
| 2026-09-29 | €14,30 | -%3,38 | €14,85 | €14,90 | €14,30 | 11,12K |
| 2026-09-28 | €14,80 | %0,00 | €14,85 | €14,90 | €14,70 | 1,16K |
| 2026-09-25 | €14,80 | +%1,37 | €14,65 | €14,80 | €14,65 | 695 |
| 2026-09-24 | €14,60 | -%2,01 | €14,85 | €14,85 | €14,60 | 1,59K |
| 2026-09-23 | €14,90 | -%0,67 | €15,00 | €15,10 | €14,85 | 5,03K |
| 2026-09-22 | €15,00 | -%0,66 | €15,05 | €15,50 | €15,00 | 4,44K |
| 2026-09-21 | €15,10 | +%0,67 | €15,20 | €15,20 | €15,00 | 916 |
| 2026-09-18 | €15,00 | -%2,91 | €15,45 | €15,50 | €15,00 | 658 |
| 2026-09-17 | €15,45 | +%1,98 | €15,00 | €15,45 | €15,00 | 2,82K |
| 2026-09-16 | €15,15 | -%0,33 | €15,15 | €15,35 | €15,15 | 1,20K |
| 2026-09-15 | €15,20 | -%1,30 | €15,40 | €15,40 | €15,20 | 726 |
| 2026-09-14 | €15,40 | +%1,65 | €15,15 | €15,40 | €15,05 | 1,63K |
| 2026-09-11 | €15,15 | -%0,33 | €15,25 | €15,45 | €15,00 | 11,19K |
| 2026-09-10 | €15,20 | -%0,98 | €15,45 | €15,50 | €15,20 | 3,28K |
| 2026-09-09 | €15,35 | -%1,29 | €15,35 | €15,55 | €15,35 | 1,14K |
| 2026-09-08 | €15,55 | +%0,97 | €15,45 | €15,55 | €15,35 | 1,38K |
| 2026-09-07 | €15,40 | -%1,28 | €15,55 | €15,55 | €15,40 | 3,67K |
| 2026-09-04 | €15,60 | %0,00 | €15,75 | €15,95 | €15,60 | 1,72K |
| 2026-09-03 | €15,60 | +%0,32 | €15,70 | €15,75 | €15,50 | 1,98K |
| 2026-09-02 | €15,55 | +%0,65 | €15,50 | €15,70 | €15,50 | 810 |
| 2026-09-01 | €15,45 | -%2,22 | €16,00 | €16,05 | €15,45 | 14,23K |
| 2026-08-31 | €15,80 | -%3,36 | €16,15 | €16,15 | €15,80 | 4,32K |
| 2026-08-28 | €16,35 | +%4,14 | €15,85 | €16,40 | €15,85 | 6,16K |
| 2026-08-27 | €15,70 | -%0,63 | €15,90 | €15,95 | €15,70 | 726 |
| 2026-08-26 | €15,80 | -%3,07 | €15,50 | €16,05 | €15,50 | 4,97K |
| 2026-08-25 | €16,30 | +%3,82 | €15,65 | €16,30 | €15,65 | 1,62K |
| 2026-08-24 | €15,70 | -%1,88 | €15,90 | €15,90 | €15,65 | 3,43K |
| 2026-08-21 | €16,00 | +%1,91 | €15,75 | €16,05 | €15,65 | 4,34K |
| 2026-08-20 | €15,70 | -%1,26 | €16,00 | €16,00 | €15,70 | 4,56K |
| 2026-08-19 | €15,90 | +%0,63 | €16,05 | €16,05 | €15,85 | 1,47K |
| 2026-08-18 | €15,80 | -%1,25 | €15,90 | €16,00 | €15,80 | 3,07K |
| 2026-08-17 | €16,00 | +%0,63 | €16,40 | €16,40 | €15,90 | 2,86K |
| 2026-08-14 | €15,90 | -%1,85 | €16,25 | €16,25 | €15,85 | 3,24K |
| 2026-08-13 | €16,20 | -%1,22 | €16,30 | €16,35 | €16,05 | 6,83K |
| 2026-08-12 | €16,40 | -%0,30 | €16,45 | €16,55 | €16,35 | 6,91K |
| 2026-08-11 | €16,45 | -%1,20 | €16,45 | €16,60 | €16,30 | 14,18K |
| 2026-08-10 | €16,65 | -%0,60 | €16,60 | €16,85 | €16,40 | 9,57K |
| 2026-08-07 | €16,75 | -%1,47 | €17,20 | €17,20 | €16,50 | 15,58K |
| 2026-08-06 | €17,00 | +%2,72 | €16,75 | €17,00 | €16,45 | 8,21K |
| 2026-08-05 | €16,55 | -%1,78 | €16,85 | €16,85 | €16,30 | 867 |
| 2026-08-04 | €16,85 | +%2,12 | €16,90 | €17,00 | €16,40 | 8,21K |
| 2026-08-03 | €16,50 | -%0,60 | €17,20 | €17,20 | €16,50 | 5,47K |
| 2026-07-31 | €16,60 | +%1,84 | €16,50 | €17,05 | €16,50 | 8,76K |
| 2026-07-30 | €16,30 | -%2,10 | €17,20 | €17,20 | €16,30 | 5,80K |
| 2026-07-29 | €16,65 | -%4,58 | €17,20 | €17,30 | €16,60 | 12,11K |
| 2026-07-28 | €17,45 | +%4,49 | €16,70 | €17,50 | €16,50 | 22,34K |
| 2026-07-27 | €16,70 | +%6,37 | €15,85 | €16,70 | €15,85 | 2,50K |
| 2026-07-24 | €15,70 | -%1,88 | €16,00 | €16,10 | €15,55 | 12,51K |
| 2026-07-23 | €16,00 | -%1,84 | €16,75 | €16,75 | €15,95 | 3,66K |
| 2026-07-22 | €16,30 | -%2,69 | €16,60 | €16,60 | €16,05 | 11,53K |
| 2026-07-21 | €16,75 | +%0,90 | €16,90 | €16,95 | €16,60 | 2,14K |
| 2026-07-20 | €16,60 | %0,00 | €16,70 | €16,80 | €16,60 | 2,84K |
| 2026-07-17 | €16,60 | -%0,30 | €16,60 | €16,90 | €16,60 | 4,23K |
| 2026-07-16 | €16,65 | +%6,05 | €16,00 | €16,95 | €16,00 | 20,49K |
| 2026-07-15 | €15,70 | +%0,32 | €16,35 | €16,35 | €15,70 | 5,75K |
| 2026-07-14 | €15,65 | -%3,69 | €16,20 | €16,20 | €15,50 | 14,42K |
| 2026-07-13 | €16,25 | +%0,62 | €16,05 | €16,35 | €16,05 | 1,72K |
| 2026-07-10 | €16,15 | %0,00 | €16,40 | €16,40 | €16,10 | 678 |
| 2026-07-09 | €16,15 | -%2,12 | €16,45 | €16,45 | €16,05 | 2,10K |
| 2026-07-08 | €16,50 | +%1,54 | €16,20 | €16,65 | €16,05 | 10,99K |
| 2026-07-07 | €16,25 | -%0,31 | €16,35 | €16,35 | €16,05 | 2,90K |
| 2026-07-06 | €16,30 | +%3,16 | €16,00 | €16,30 | €16,00 | 3,22K |
| 2026-07-03 | €15,80 | -%0,94 | €16,10 | €16,10 | €15,80 | 4,32K |
| 2026-07-02 | €15,95 | -%1,24 | €16,45 | €16,45 | €15,95 | 4,37K |
| 2026-07-01 | €16,15 | +%0,94 | €14,90 | €16,30 | €14,90 | 10,33K |
| 2026-06-30 | €16,00 | -%2,14 | €16,30 | €16,30 | €15,60 | 13,23K |
| 2026-06-29 | €16,35 | +%2,19 | €16,60 | €16,60 | €16,00 | 19,74K |
| 2026-06-26 | €16,00 | +%2,89 | €15,60 | €16,00 | €15,45 | 10,28K |
| 2026-06-25 | €15,55 | %0,00 | €15,45 | €15,90 | €15,45 | 10,23K |
| 2026-06-24 | €15,55 | -%2,20 | €16,00 | €16,00 | €15,35 | 6,01K |
| 2026-06-23 | €15,90 | +%1,92 | €15,65 | €15,90 | €15,45 | 8,92K |
| 2026-06-22 | €15,60 | +%0,97 | €15,40 | €15,60 | €15,35 | 6,50K |
| 2026-06-19 | €15,45 | +%1,31 | €15,65 | €15,70 | €15,25 | 6,19K |
| 2026-06-18 | €15,25 | -%3,48 | €15,70 | €15,70 | €15,10 | 3,79K |
| 2026-06-17 | €15,80 | +%1,94 | €15,75 | €16,00 | €15,70 | 9,64K |
| 2026-06-16 | €15,50 | -%0,96 | €15,55 | €15,80 | €15,40 | 12,04K |
| 2026-06-15 | €15,65 | +%0,32 | €15,60 | €16,05 | €15,50 | 12,26K |
| 2026-06-12 | €15,60 | +%0,65 | €15,60 | €15,95 | €15,45 | 22,01K |
| 2026-06-11 | €15,50 | +%4,03 | €15,10 | €15,75 | €15,00 | 22,18K |
| 2026-06-10 | €14,90 | -%3,56 | €16,05 | €16,05 | €14,85 | 13,84K |
| 2026-06-09 | €15,45 | -%3,74 | €16,15 | €16,15 | €15,45 | 11,47K |
| 2026-06-08 | €16,05 | -%1,23 | €16,45 | €16,45 | €15,65 | 16,61K |
| 2026-06-05 | €16,25 | -%2,11 | €16,75 | €16,75 | €16,05 | 6,29K |
| 2026-06-04 | €16,60 | +%0,61 | €16,40 | €16,75 | €16,40 | 2,64K |
| 2026-06-03 | €16,50 | -%3,51 | €16,75 | €16,90 | €16,50 | 6,99K |
| 2026-06-02 | €17,10 | -%0,58 | €17,25 | €17,25 | €16,85 | 11,69K |
| 2026-06-01 | €17,20 | -%0,29 | €17,30 | €17,40 | €16,95 | 10,97K |
| 2026-05-29 | €17,25 | +%1,17 | €17,00 | €17,50 | €16,95 | 9,82K |