DNXCORP SE ALDNX
EURONEXT · Fransa · Teknoloji Hizmetleri
€19,45-0,40 (-%2,02)
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 | €19,85 | -%1,24 | €20,10 | €20,10 | €19,65 | 355 |
| 2026-09-29 | €20,10 | -%1,95 | €20,10 | €20,50 | €19,50 | 3,03K |
| 2026-09-28 | €20,50 | -%1,44 | €20,80 | €20,80 | €18,95 | 4,36K |
| 2026-09-25 | €20,80 | +%11,53 | €20,10 | €20,80 | €20,00 | 3,76K |
| 2026-09-24 | €18,65 | +%2,47 | €18,60 | €19,35 | €18,60 | 132 |
| 2026-09-23 | €18,20 | -%6,43 | €19,75 | €19,75 | €18,20 | 1,36K |
| 2026-09-22 | €19,45 | -%1,77 | €19,35 | €19,75 | €19,35 | 90 |
| 2026-09-21 | €19,80 | +%0,25 | €19,35 | €19,80 | €19,35 | 356 |
| 2026-09-18 | €19,75 | %0,00 | €19,75 | €19,75 | €19,75 | 0 |
| 2026-09-17 | €19,75 | %0,00 | €19,35 | €19,75 | €19,35 | 732 |
| 2026-09-16 | €19,75 | -%0,25 | €19,35 | €19,75 | €19,30 | 247 |
| 2026-09-15 | €19,80 | %0,00 | €19,80 | €19,80 | €19,80 | 28 |
| 2026-09-14 | €19,80 | -%0,25 | €19,35 | €19,85 | €19,35 | 542 |
| 2026-09-11 | €19,85 | +%2,58 | €19,85 | €19,85 | €19,85 | 50 |
| 2026-09-10 | €19,35 | -%2,52 | €19,50 | €19,50 | €19,35 | 85 |
| 2026-09-09 | €19,85 | %0,00 | €19,80 | €19,85 | €19,40 | 490 |
| 2026-09-08 | €19,85 | +%2,58 | €19,70 | €19,85 | €19,70 | 33 |
| 2026-09-07 | €19,35 | -%1,78 | €19,70 | €19,70 | €19,25 | 718 |
| 2026-09-04 | €19,70 | +%1,03 | €19,80 | €19,90 | €19,70 | 23 |
| 2026-09-03 | €19,50 | +%1,30 | €19,50 | €19,50 | €19,50 | 41 |
| 2026-09-02 | €19,25 | %0,00 | €19,25 | €19,25 | €19,25 | 0 |
| 2026-09-01 | €19,25 | -%1,03 | €19,60 | €19,60 | €19,25 | 729 |
| 2026-08-31 | €19,45 | -%0,26 | €19,35 | €19,55 | €19,35 | 802 |
| 2026-08-28 | €19,50 | -%2,26 | €20,00 | €20,00 | €19,50 | 162 |
| 2026-08-27 | €19,95 | +%0,50 | €19,85 | €20,10 | €19,85 | 312 |
| 2026-08-26 | €19,85 | %0,00 | €19,85 | €19,85 | €19,85 | 2 |
| 2026-08-25 | €19,85 | %0,00 | €19,55 | €19,85 | €19,55 | 10 |
| 2026-08-24 | €19,85 | +%0,76 | €19,80 | €19,85 | €19,80 | 423 |
| 2026-08-21 | €19,70 | -%1,25 | €19,95 | €20,40 | €19,70 | 668 |
| 2026-08-20 | €19,95 | +%0,76 | €19,50 | €20,00 | €19,50 | 158 |
| 2026-08-19 | €19,80 | %0,00 | €19,80 | €19,80 | €19,80 | 40 |
| 2026-08-18 | €19,80 | -%0,75 | €20,00 | €20,00 | €19,35 | 161 |
| 2026-08-17 | €19,95 | +%1,27 | €19,40 | €20,00 | €19,00 | 3,23K |
| 2026-08-14 | €19,70 | +%0,25 | €19,70 | €19,70 | €19,35 | 21 |
| 2026-08-13 | €19,65 | +%0,77 | €19,50 | €19,65 | €19,00 | 2,16K |
| 2026-08-12 | €19,50 | -%0,26 | €19,50 | €19,50 | €19,00 | 204 |
| 2026-08-11 | €19,55 | +%0,77 | €19,30 | €19,60 | €19,30 | 2,57K |
| 2026-08-10 | €19,40 | +%2,65 | €19,40 | €19,40 | €19,20 | 299 |
| 2026-08-07 | €18,90 | -%1,05 | €19,10 | €19,40 | €18,90 | 1,18K |
| 2026-08-06 | €19,10 | +%2,69 | €18,90 | €19,40 | €18,90 | 1,06K |
| 2026-08-05 | €18,60 | -%0,53 | €18,90 | €18,90 | €18,60 | 88 |
| 2026-08-04 | €18,70 | %0,00 | €18,85 | €18,85 | €18,70 | 67 |
| 2026-08-03 | €18,70 | %0,00 | €18,85 | €18,85 | €18,70 | 752 |
| 2026-07-31 | €18,70 | %0,00 | €18,70 | €18,70 | €18,70 | 203 |
| 2026-07-30 | €18,70 | %0,00 | €18,70 | €18,90 | €18,70 | 100 |
| 2026-07-29 | €18,70 | -%0,53 | €18,70 | €18,80 | €18,70 | 618 |
| 2026-07-28 | €18,80 | +%2,17 | €18,95 | €18,95 | €18,40 | 213 |
| 2026-07-27 | €18,40 | -%0,54 | €19,00 | €19,00 | €18,40 | 313 |
| 2026-07-24 | €18,50 | -%1,07 | €18,50 | €18,85 | €18,50 | 1,10K |
| 2026-07-23 | €18,70 | %0,00 | €18,70 | €19,00 | €18,40 | 1,39K |
| 2026-07-22 | €18,70 | -%0,27 | €18,75 | €19,00 | €18,70 | 273 |
| 2026-07-21 | €18,75 | -%2,34 | €19,80 | €19,80 | €18,75 | 502 |
| 2026-07-20 | €19,20 | -%15,42 | €20,30 | €20,30 | €19,20 | 2,26K |
| 2026-07-17 | €22,70 | +%3,65 | €21,90 | €22,70 | €20,70 | 11,37K |
| 2026-07-16 | €21,90 | +%0,46 | €21,50 | €21,90 | €20,10 | 3,65K |
| 2026-07-15 | €21,80 | +%2,83 | €21,50 | €21,90 | €21,30 | 3,08K |
| 2026-07-14 | €21,20 | +%5,47 | €20,30 | €21,30 | €19,80 | 4,88K |
| 2026-07-13 | €20,10 | +%0,75 | €19,95 | €20,30 | €19,85 | 3,30K |
| 2026-07-10 | €19,95 | +%3,10 | €19,35 | €19,95 | €19,35 | 2,35K |
| 2026-07-09 | €19,35 | +%2,38 | €18,90 | €19,45 | €18,50 | 1,23K |
| 2026-07-08 | €18,90 | +%3,85 | €18,20 | €18,90 | €18,20 | 1,19K |
| 2026-07-07 | €18,20 | %0,00 | €18,00 | €18,20 | €18,00 | 158 |
| 2026-07-06 | €18,20 | +%2,54 | €18,20 | €18,20 | €18,10 | 586 |
| 2026-07-03 | €17,75 | -%0,56 | €17,70 | €17,80 | €17,70 | 281 |
| 2026-07-02 | €17,85 | +%2,00 | €17,85 | €17,85 | €17,85 | 7 |
| 2026-07-01 | €17,50 | %0,00 | €17,50 | €17,50 | €17,50 | 0 |
| 2026-06-30 | €17,50 | %0,00 | €17,50 | €17,50 | €17,50 | 21 |
| 2026-06-29 | €17,50 | +%0,29 | €17,45 | €18,20 | €17,45 | 1,52K |
| 2026-06-26 | €17,45 | +%0,87 | €17,30 | €17,55 | €17,30 | 1,89K |
| 2026-06-25 | €17,30 | +%1,17 | €17,30 | €17,30 | €17,30 | 1,10K |
| 2026-06-24 | €17,10 | -%0,87 | €17,20 | €17,30 | €17,00 | 1,64K |
| 2026-06-23 | €17,25 | -%1,15 | €17,10 | €17,25 | €17,10 | 434 |
| 2026-06-22 | €17,45 | -%3,06 | €17,95 | €17,95 | €17,20 | 583 |
| 2026-06-19 | €18,00 | +%1,69 | €17,65 | €18,00 | €17,00 | 1,45K |
| 2026-06-18 | €17,70 | -%2,75 | €18,00 | €18,10 | €17,15 | 58 |
| 2026-06-17 | €18,20 | +%6,43 | €17,05 | €18,20 | €16,95 | 2,46K |
| 2026-06-16 | €17,10 | -%0,58 | €17,20 | €17,45 | €17,00 | 1,79K |
| 2026-06-15 | €17,20 | +%6,50 | €16,60 | €17,25 | €16,60 | 2,85K |
| 2026-06-12 | €16,15 | +%2,54 | €16,00 | €16,70 | €16,00 | 1,14K |
| 2026-06-11 | €15,75 | -%1,56 | €16,00 | €16,00 | €15,75 | 744 |
| 2026-06-10 | €16,00 | %0,00 | €16,00 | €16,15 | €15,75 | 556 |
| 2026-06-09 | €16,00 | -%3,03 | €16,50 | €16,50 | €15,30 | 1,99K |
| 2026-06-08 | €16,50 | -%2,08 | €16,65 | €16,85 | €16,50 | 823 |
| 2026-06-05 | €16,85 | -%0,59 | €17,00 | €17,20 | €16,85 | 321 |
| 2026-06-04 | €16,95 | -%2,59 | €17,40 | €17,40 | €16,95 | 194 |
| 2026-06-03 | €17,40 | +%3,57 | €16,80 | €17,45 | €16,60 | 1,22K |
| 2026-06-02 | €16,80 | -%1,75 | €17,55 | €17,55 | €16,80 | 991 |
| 2026-06-01 | €17,10 | -%2,84 | €17,60 | €17,60 | €17,10 | 410 |
| 2026-05-29 | €17,60 | +%3,53 | €17,10 | €17,60 | €17,10 | 433 |
| 2026-05-28 | €17,00 | +%0,89 | €17,05 | €17,10 | €17,00 | 522 |