Allfunds Group plc ALLFG
EURONEXT · Hollanda · Finans
€9,34+0,03 (+%0,32)
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 | €9,31 | +%0,05 | €9,20 | €9,38 | €9,20 | 288,42K |
| 2026-09-29 | €9,30 | -%0,11 | €9,33 | €9,34 | €9,28 | 653,05K |
| 2026-09-28 | €9,31 | +%1,09 | €9,16 | €9,33 | €9,16 | 239,39K |
| 2026-09-25 | €9,21 | -%0,32 | €9,10 | €9,28 | €9,10 | 495,93K |
| 2026-09-24 | €9,24 | +%0,22 | €9,22 | €9,26 | €9,18 | 906,95K |
| 2026-09-23 | €9,22 | +%0,88 | €9,17 | €9,25 | €9,15 | 402,76K |
| 2026-09-22 | €9,14 | -%0,65 | €9,20 | €9,20 | €9,14 | 392,90K |
| 2026-09-21 | €9,20 | +%0,60 | €9,18 | €9,20 | €9,14 | 126,75K |
| 2026-09-18 | €9,15 | -%0,33 | €9,12 | €9,16 | €9,09 | 651,85K |
| 2026-09-17 | €9,18 | +%1,66 | €8,94 | €9,18 | €8,94 | 396,19K |
| 2026-09-16 | €9,02 | -%0,33 | €9,06 | €9,07 | €9,02 | 159,54K |
| 2026-09-15 | €9,06 | +%0,06 | €9,07 | €9,09 | €9,01 | 349,25K |
| 2026-09-14 | €9,05 | +%0,61 | €9,00 | €9,12 | €8,91 | 136,05K |
| 2026-09-11 | €8,99 | -%0,28 | €9,10 | €9,10 | €8,99 | 96,34K |
| 2026-09-10 | €9,02 | +%0,11 | €9,01 | €9,02 | €8,90 | 246,69K |
| 2026-09-09 | €9,01 | +%0,17 | €8,90 | €9,01 | €8,81 | 225,32K |
| 2026-09-08 | €8,99 | -%1,37 | €9,18 | €9,18 | €8,96 | 200,59K |
| 2026-09-07 | €9,12 | +%0,55 | €9,07 | €9,12 | €8,99 | 184,17K |
| 2026-09-04 | €9,07 | +%0,72 | €9,00 | €9,07 | €8,95 | 133,78K |
| 2026-09-03 | €9,01 | -%0,88 | €9,09 | €9,09 | €8,93 | 190,96K |
| 2026-09-02 | €9,09 | +%0,44 | €9,00 | €9,09 | €8,92 | 284,11K |
| 2026-09-01 | €9,05 | +%2,03 | €8,90 | €9,05 | €8,90 | 329,36K |
| 2026-08-31 | €8,86 | -%1,01 | €8,99 | €9,06 | €8,86 | 562,01K |
| 2026-08-28 | €8,95 | -%0,44 | €9,06 | €9,06 | €8,95 | 234,69K |
| 2026-08-27 | €8,99 | -%0,17 | €8,95 | €9,06 | €8,95 | 196,94K |
| 2026-08-26 | €9,01 | -%0,44 | €9,09 | €9,09 | €8,99 | 167,69K |
| 2026-08-25 | €9,05 | +%0,50 | €9,10 | €9,10 | €8,98 | 142,40K |
| 2026-08-24 | €9,01 | +%0,61 | €8,98 | €9,05 | €8,90 | 127,84K |
| 2026-08-21 | €8,95 | -%0,33 | €8,94 | €8,99 | €8,94 | 149,55K |
| 2026-08-20 | €8,98 | +%0,90 | €8,93 | €8,98 | €8,90 | 189,69K |
| 2026-08-19 | €8,90 | -%0,17 | €8,93 | €8,95 | €8,88 | 164,66K |
| 2026-08-18 | €8,91 | +%0,28 | €8,81 | €8,95 | €8,81 | 119,65K |
| 2026-08-17 | €8,89 | +%0,85 | €8,84 | €8,91 | €8,81 | 167,72K |
| 2026-08-14 | €8,81 | +%0,17 | €8,89 | €8,89 | €8,80 | 175,24K |
| 2026-08-13 | €8,80 | -%0,45 | €8,79 | €8,86 | €8,79 | 140,47K |
| 2026-08-12 | €8,84 | +%0,11 | €8,87 | €8,87 | €8,81 | 146,49K |
| 2026-08-11 | €8,83 | -%0,17 | €8,83 | €8,91 | €8,81 | 122,13K |
| 2026-08-10 | €8,85 | +%0,17 | €8,82 | €8,90 | €8,82 | 171,47K |
| 2026-08-07 | €8,83 | +%0,46 | €8,78 | €8,89 | €8,78 | 132,68K |
| 2026-08-06 | €8,79 | +%2,87 | €8,74 | €8,86 | €8,66 | 114,48K |
| 2026-08-05 | €8,55 | -%2,34 | €8,77 | €8,82 | €8,55 | 272,32K |
| 2026-08-04 | €8,75 | -%1,02 | €8,84 | €8,93 | €8,74 | 267,10K |
| 2026-08-03 | €8,84 | %0,00 | €8,76 | €8,84 | €8,76 | 185,09K |
| 2026-07-31 | €8,84 | +%0,86 | €8,76 | €8,84 | €8,70 | 260,71K |
| 2026-07-30 | €8,77 | -%0,51 | €8,85 | €8,85 | €8,73 | 194,65K |
| 2026-07-29 | €8,81 | +%0,63 | €8,80 | €8,83 | €8,77 | 194,76K |
| 2026-07-28 | €8,76 | +%0,63 | €8,73 | €8,80 | €8,72 | 264,84K |
| 2026-07-27 | €8,70 | +%0,23 | €8,72 | €8,76 | €8,66 | 188,38K |
| 2026-07-24 | €8,68 | +%0,87 | €8,64 | €8,69 | €8,64 | 139,84K |
| 2026-07-23 | €8,60 | -%0,98 | €8,69 | €8,69 | €8,56 | 237,31K |
| 2026-07-22 | €8,69 | +%0,93 | €8,56 | €8,69 | €8,56 | 103,67K |
| 2026-07-21 | €8,61 | -%0,75 | €8,63 | €8,65 | €8,57 | 243,31K |
| 2026-07-20 | €8,68 | -%0,34 | €8,69 | €8,69 | €8,64 | 173,21K |
| 2026-07-17 | €8,70 | -%0,11 | €8,74 | €8,75 | €8,66 | 222,96K |
| 2026-07-16 | €8,72 | -%0,23 | €8,73 | €8,73 | €8,66 | 189,70K |
| 2026-07-15 | €8,73 | +%1,33 | €8,56 | €8,73 | €8,56 | 826,09K |
| 2026-07-14 | €8,62 | -%0,23 | €8,69 | €8,69 | €8,57 | 209,49K |
| 2026-07-13 | €8,64 | +%0,35 | €8,60 | €8,65 | €8,60 | 183,13K |
| 2026-07-10 | €8,61 | +%0,47 | €8,56 | €8,61 | €8,56 | 284,07K |
| 2026-07-09 | €8,57 | -%1,32 | €8,60 | €8,69 | €8,57 | 209,08K |
| 2026-07-08 | €8,69 | %0,00 | €8,69 | €8,69 | €8,64 | 459,67K |
| 2026-07-07 | €8,69 | +%0,87 | €8,67 | €8,70 | €8,65 | 235,01K |
| 2026-07-06 | €8,61 | +%0,41 | €8,59 | €8,66 | €8,59 | 185,60K |
| 2026-07-03 | €8,57 | +%0,53 | €8,48 | €8,60 | €8,48 | 358,68K |
| 2026-07-02 | €8,53 | +%1,01 | €8,49 | €8,53 | €8,44 | 360,64K |
| 2026-07-01 | €8,44 | +%0,42 | €8,46 | €8,48 | €8,40 | 993,07K |
| 2026-06-30 | €8,41 | +%0,12 | €8,40 | €8,46 | €8,40 | 269,61K |
| 2026-06-29 | €8,40 | -%0,30 | €8,40 | €8,45 | €8,40 | 163,70K |
| 2026-06-26 | €8,43 | -%0,35 | €8,45 | €8,45 | €8,40 | 281,82K |
| 2026-06-25 | €8,45 | -%0,59 | €8,51 | €8,51 | €8,44 | 223,00K |
| 2026-06-24 | €8,51 | -%0,47 | €8,53 | €8,53 | €8,48 | 154,31K |
| 2026-06-23 | €8,55 | +%0,12 | €8,46 | €8,55 | €8,45 | 211,61K |
| 2026-06-22 | €8,53 | +%0,77 | €8,49 | €8,53 | €8,44 | 162,11K |
| 2026-06-19 | €8,47 | -%0,29 | €8,47 | €8,52 | €8,44 | 515,03K |
| 2026-06-18 | €8,49 | -%0,06 | €8,49 | €8,51 | €8,45 | 310,30K |
| 2026-06-17 | €8,50 | -%1,16 | €8,56 | €8,59 | €8,49 | 194,92K |
| 2026-06-16 | €8,60 | +%0,23 | €8,50 | €8,60 | €8,50 | 322,42K |
| 2026-06-15 | €8,58 | +%0,94 | €8,57 | €8,58 | €8,51 | 211,10K |
| 2026-06-12 | €8,50 | +%0,29 | €8,46 | €8,56 | €8,46 | 272,93K |
| 2026-06-11 | €8,48 | +%0,30 | €8,44 | €8,51 | €8,44 | 275,06K |
| 2026-06-10 | €8,45 | -%0,12 | €8,47 | €8,52 | €8,45 | 242,65K |
| 2026-06-09 | €8,46 | -%0,47 | €8,52 | €8,52 | €8,45 | 227,93K |
| 2026-06-08 | €8,50 | -%0,06 | €8,44 | €8,51 | €8,44 | 285,54K |
| 2026-06-05 | €8,51 | +%0,83 | €8,42 | €8,59 | €8,42 | 231,51K |
| 2026-06-04 | €8,44 | -%0,41 | €8,47 | €8,56 | €8,44 | 533,11K |
| 2026-06-03 | €8,47 | -%0,82 | €8,44 | €8,51 | €8,44 | 246,32K |
| 2026-06-02 | €8,54 | +%0,35 | €8,57 | €8,59 | €8,44 | 159,77K |
| 2026-06-01 | €8,51 | -%0,82 | €8,56 | €8,57 | €8,51 | 267,50K |
| 2026-05-29 | €8,58 | +%0,59 | €8,46 | €8,58 | €8,46 | 1,11M |
| 2026-05-28 | €8,53 | -%0,70 | €8,68 | €8,68 | €8,53 | 262,35K |