ALUMEXX N.V. ALX
EURONEXT · Hollanda · Enerji Dışı Mineraller
€1,33+0,05 (+%3,91)
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 | €1,33 | +%3,91 | €1,28 | €1,33 | €1,28 | 2,04K |
| 2026-09-30 | €1,28 | -%3,76 | €1,27 | €1,29 | €1,27 | 2,10K |
| 2026-09-29 | €1,33 | -%0,75 | €1,24 | €1,33 | €1,24 | 36 |
| 2026-09-28 | €1,34 | %0,00 | €1,33 | €1,34 | €1,29 | 1,11K |
| 2026-09-25 | €1,34 | %0,00 | €1,34 | €1,34 | €1,34 | 0 |
| 2026-09-24 | €1,34 | %0,00 | €1,34 | €1,34 | €1,34 | 0 |
| 2026-09-23 | €1,34 | %0,00 | €1,34 | €1,34 | €1,34 | 0 |
| 2026-09-22 | €1,34 | %0,00 | €1,34 | €1,34 | €1,34 | 0 |
| 2026-09-21 | €1,34 | -%0,74 | €1,38 | €1,38 | €1,34 | 9,02K |
| 2026-09-18 | €1,35 | +%0,75 | €1,35 | €1,35 | €1,35 | 3,11K |
| 2026-09-17 | €1,34 | -%0,74 | €1,38 | €1,38 | €1,34 | 1,21K |
| 2026-09-16 | €1,35 | +%0,75 | €1,35 | €1,35 | €1,35 | 755 |
| 2026-09-15 | €1,34 | %0,00 | €1,34 | €1,34 | €1,34 | 0 |
| 2026-09-14 | €1,34 | -%2,90 | €1,38 | €1,38 | €1,34 | 732 |
| 2026-09-11 | €1,38 | -%1,43 | €1,41 | €1,41 | €1,38 | 667 |
| 2026-09-10 | €1,40 | -%1,41 | €1,40 | €1,40 | €1,40 | 1,04K |
| 2026-09-09 | €1,42 | +%0,71 | €1,42 | €1,42 | €1,42 | 75 |
| 2026-09-08 | €1,41 | -%0,70 | €1,41 | €1,41 | €1,41 | 5,00K |
| 2026-09-07 | €1,42 | %0,00 | €1,42 | €1,42 | €1,42 | 2 |
| 2026-09-04 | €1,42 | %0,00 | €1,42 | €1,42 | €1,42 | 16 |
| 2026-09-03 | €1,42 | %0,00 | €1,42 | €1,42 | €1,42 | 0 |
| 2026-09-02 | €1,42 | +%0,71 | €1,41 | €1,42 | €1,41 | 1,03K |
| 2026-09-01 | €1,41 | %0,00 | €1,40 | €1,42 | €1,40 | 1,26K |
| 2026-08-31 | €1,41 | +%0,71 | €1,41 | €1,42 | €1,41 | 2,47K |
| 2026-08-28 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 62 |
| 2026-08-27 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 10 |
| 2026-08-26 | €1,40 | -%1,41 | €1,42 | €1,42 | €1,40 | 514 |
| 2026-08-25 | €1,42 | %0,00 | €1,40 | €1,42 | €1,40 | 556 |
| 2026-08-24 | €1,42 | %0,00 | €1,42 | €1,42 | €1,42 | 107 |
| 2026-08-21 | €1,42 | %0,00 | €1,40 | €1,42 | €1,40 | 129 |
| 2026-08-20 | €1,42 | +%1,43 | €1,42 | €1,42 | €1,42 | 466 |
| 2026-08-19 | €1,40 | %0,00 | €1,40 | €1,42 | €1,40 | 1,71K |
| 2026-08-18 | €1,40 | -%1,41 | €1,40 | €1,40 | €1,40 | 312 |
| 2026-08-17 | €1,42 | %0,00 | €1,40 | €1,42 | €1,40 | 2,79K |
| 2026-08-14 | €1,42 | %0,00 | €1,42 | €1,42 | €1,42 | 0 |
| 2026-08-13 | €1,42 | %0,00 | €1,42 | €1,42 | €1,41 | 3,54K |
| 2026-08-12 | €1,42 | +%0,71 | €1,42 | €1,42 | €1,42 | 405 |
| 2026-08-11 | €1,41 | -%0,70 | €1,42 | €1,42 | €1,41 | 2,60K |
| 2026-08-10 | €1,42 | +%0,71 | €1,41 | €1,42 | €1,41 | 263 |
| 2026-08-07 | €1,41 | %0,00 | €1,41 | €1,41 | €1,41 | 250 |
| 2026-08-06 | €1,41 | -%2,76 | €1,41 | €1,44 | €1,41 | 379 |
| 2026-08-05 | €1,45 | %0,00 | €1,45 | €1,45 | €1,45 | 0 |
| 2026-08-04 | €1,45 | %0,00 | €1,43 | €1,45 | €1,41 | 2,03K |
| 2026-08-03 | €1,45 | +%0,69 | €1,45 | €1,45 | €1,45 | 303 |
| 2026-07-31 | €1,44 | +%1,41 | €1,44 | €1,44 | €1,41 | 450 |
| 2026-07-30 | €1,42 | -%1,39 | €1,42 | €1,42 | €1,41 | 485 |
| 2026-07-29 | €1,44 | +%2,86 | €1,41 | €1,44 | €1,41 | 65 |
| 2026-07-28 | €1,40 | -%2,78 | €1,44 | €1,45 | €1,40 | 1,60K |
| 2026-07-27 | €1,44 | %0,00 | €1,44 | €1,44 | €1,44 | 21 |
| 2026-07-24 | €1,44 | +%2,13 | €1,40 | €1,44 | €1,40 | 975 |
| 2026-07-23 | €1,41 | -%2,76 | €1,41 | €1,41 | €1,41 | 593 |
| 2026-07-22 | €1,45 | %0,00 | €1,40 | €1,45 | €1,40 | 9 |
| 2026-07-21 | €1,45 | %0,00 | €1,45 | €1,45 | €1,45 | 0 |
| 2026-07-20 | €1,45 | +%3,57 | €1,44 | €1,45 | €1,44 | 1,49K |
| 2026-07-17 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 0 |
| 2026-07-16 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 0 |
| 2026-07-15 | €1,40 | %0,00 | €1,41 | €1,41 | €1,40 | 1,23K |
| 2026-07-14 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 9 |
| 2026-07-13 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 0 |
| 2026-07-10 | €1,40 | %0,00 | €1,42 | €1,44 | €1,40 | 5,35K |
| 2026-07-09 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 2,50K |
| 2026-07-08 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 3,12K |
| 2026-07-07 | €1,40 | -%0,71 | €1,40 | €1,40 | €1,40 | 884 |
| 2026-07-06 | €1,41 | %0,00 | €1,41 | €1,41 | €1,41 | 0 |
| 2026-07-03 | €1,41 | %0,00 | €1,41 | €1,41 | €1,41 | 0 |
| 2026-07-02 | €1,41 | %0,00 | €1,42 | €1,42 | €1,41 | 163 |
| 2026-07-01 | €1,41 | -%0,70 | €1,41 | €1,41 | €1,41 | 63 |
| 2026-06-30 | €1,42 | +%2,16 | €1,42 | €1,42 | €1,42 | 228 |
| 2026-06-29 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 591 |
| 2026-06-26 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 0 |
| 2026-06-25 | €1,39 | %0,00 | €1,39 | €1,39 | €1,39 | 79 |
| 2026-06-24 | €1,39 | -%0,71 | €1,40 | €1,40 | €1,39 | 1,56K |
| 2026-06-23 | €1,40 | %0,00 | €1,40 | €1,40 | €1,40 | 36 |
| 2026-06-22 | €1,40 | +%0,72 | €1,40 | €1,40 | €1,39 | 1,28K |
| 2026-06-19 | €1,39 | %0,00 | €1,40 | €1,40 | €1,39 | 1,40K |
| 2026-06-18 | €1,39 | -%0,71 | €1,40 | €1,40 | €1,39 | 459 |
| 2026-06-17 | €1,40 | %0,00 | €1,40 | €1,41 | €1,38 | 3,38K |
| 2026-06-16 | €1,40 | %0,00 | €1,35 | €1,40 | €1,35 | 2,72K |
| 2026-06-15 | €1,40 | -%1,41 | €1,33 | €1,40 | €1,33 | 1,25K |
| 2026-06-12 | €1,42 | %0,00 | €1,42 | €1,42 | €1,42 | 0 |
| 2026-06-11 | €1,42 | -%0,70 | €1,42 | €1,42 | €1,42 | 300 |
| 2026-06-10 | €1,43 | %0,00 | €1,43 | €1,43 | €1,43 | 12 |
| 2026-06-09 | €1,43 | +%0,70 | €1,43 | €1,43 | €1,42 | 244 |
| 2026-06-08 | €1,42 | +%1,43 | €1,31 | €1,43 | €1,31 | 437 |
| 2026-06-05 | €1,40 | -%1,41 | €1,44 | €1,44 | €1,40 | 4,23K |
| 2026-06-04 | €1,42 | +%0,71 | €1,45 | €1,45 | €1,42 | 267 |
| 2026-06-03 | €1,41 | %0,00 | €1,41 | €1,41 | €1,41 | 0 |
| 2026-06-02 | €1,41 | %0,00 | €1,45 | €1,45 | €1,41 | 173 |
| 2026-06-01 | €1,41 | -%2,76 | €1,45 | €1,45 | €1,41 | 190 |
| 2026-05-29 | €1,45 | +%0,69 | €1,44 | €1,45 | €1,41 | 9,33K |