Berentzen-Gruppe AG BEZ
XETR · Almanya · Dayanıksız Tüketim Malları
€5,76+0,10 (+%1,77)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,76 | +%1,77 | €5,70 | €5,84 | €5,66 | 88,50K |
| 2026-09-30 | €5,66 | +%0,35 | €5,64 | €5,72 | €5,60 | 76,24K |
| 2026-09-29 | €5,64 | +%1,08 | €5,56 | €5,66 | €5,56 | 24,97K |
| 2026-09-28 | €5,58 | -%2,79 | €5,68 | €5,68 | €5,52 | 252,68K |
| 2026-09-25 | €5,74 | +%2,50 | €5,60 | €5,74 | €5,56 | 163,20K |
| 2026-09-24 | €5,60 | +%0,36 | €5,56 | €5,60 | €5,56 | 138,12K |
| 2026-09-23 | €5,58 | +%0,36 | €5,54 | €5,60 | €5,54 | 265,88K |
| 2026-09-22 | €5,56 | +%0,36 | €5,54 | €5,56 | €5,52 | 162,25K |
| 2026-09-21 | €5,54 | +%22,30 | €5,54 | €5,56 | €5,48 | 1,07M |
| 2026-09-18 | €4,53 | -%0,44 | €4,50 | €4,60 | €4,43 | 92,36K |
| 2026-09-17 | €4,55 | +%23,98 | €4,26 | €4,68 | €4,26 | 304,02K |
| 2026-09-16 | €3,67 | +%7,31 | €3,44 | €3,70 | €3,41 | 39,74K |
| 2026-09-15 | €3,42 | %0,00 | €3,50 | €3,50 | €3,42 | 116 |
| 2026-09-14 | €3,42 | -%1,72 | €3,50 | €3,50 | €3,42 | 923 |
| 2026-09-11 | €3,48 | +%1,75 | €3,49 | €3,57 | €3,48 | 2,81K |
| 2026-09-10 | €3,42 | -%2,01 | €3,49 | €3,56 | €3,41 | 12,87K |
| 2026-09-09 | €3,49 | +%0,87 | €3,40 | €3,49 | €3,40 | 6,55K |
| 2026-09-08 | €3,46 | +%1,76 | €3,43 | €3,51 | €3,40 | 52,16K |
| 2026-09-07 | €3,40 | +%4,94 | €3,32 | €3,45 | €3,25 | 27,76K |
| 2026-09-04 | €3,24 | +%2,86 | €3,20 | €3,42 | €3,15 | 28,80K |
| 2026-09-03 | €3,15 | -%1,56 | €3,20 | €3,35 | €3,15 | 40,79K |
| 2026-09-02 | €3,20 | +%1,91 | €3,19 | €3,20 | €3,19 | 4,11K |
| 2026-09-01 | €3,14 | +%0,32 | €3,20 | €3,20 | €3,14 | 623 |
| 2026-08-31 | €3,13 | -%2,19 | €3,09 | €3,14 | €3,04 | 8,23K |
| 2026-08-28 | €3,20 | -%3,61 | €3,28 | €3,28 | €3,20 | 116 |
| 2026-08-27 | €3,32 | +%3,75 | €3,30 | €3,32 | €3,30 | 1,06K |
| 2026-08-26 | €3,20 | -%1,23 | €3,26 | €3,26 | €3,17 | 603 |
| 2026-08-25 | €3,24 | +%3,51 | €3,17 | €3,24 | €3,16 | 4,81K |
| 2026-08-24 | €3,13 | -%0,95 | €3,17 | €3,17 | €3,13 | 3,00K |
| 2026-08-21 | €3,16 | %0,00 | €3,17 | €3,17 | €3,15 | 2,81K |
| 2026-08-20 | €3,16 | +%0,96 | €3,17 | €3,17 | €3,15 | 1,18K |
| 2026-08-19 | €3,13 | -%0,63 | €3,12 | €3,13 | €3,06 | 1,63K |
| 2026-08-18 | €3,15 | -%0,63 | €3,14 | €3,15 | €3,12 | 903 |
| 2026-08-17 | €3,17 | -%0,63 | €3,20 | €3,20 | €3,17 | 214 |
| 2026-08-14 | €3,19 | +%0,63 | €3,18 | €3,19 | €3,17 | 10,16K |
| 2026-08-13 | €3,17 | -%3,35 | €3,26 | €3,26 | €3,11 | 22,95K |
| 2026-08-12 | €3,28 | -%0,30 | €3,28 | €3,28 | €3,28 | 756 |
| 2026-08-11 | €3,29 | -%1,20 | €3,33 | €3,33 | €3,25 | 361 |
| 2026-08-10 | €3,33 | +%1,83 | €3,23 | €3,33 | €3,23 | 4,80K |
| 2026-08-07 | €3,27 | +%0,31 | €3,27 | €3,27 | €3,23 | 5,44K |
| 2026-08-06 | €3,26 | %0,00 | €3,27 | €3,27 | €3,24 | 457 |
| 2026-08-05 | €3,26 | +%0,31 | €3,26 | €3,26 | €3,26 | 0 |
| 2026-08-04 | €3,25 | -%0,31 | €3,27 | €3,27 | €3,23 | 1,84K |
| 2026-08-03 | €3,26 | +%0,62 | €3,27 | €3,27 | €3,20 | 3,94K |
| 2026-07-31 | €3,24 | %0,00 | €3,21 | €3,24 | €3,21 | 427 |
| 2026-07-30 | €3,24 | +%0,31 | €3,21 | €3,24 | €3,21 | 72 |
| 2026-07-29 | €3,23 | +%1,25 | €3,21 | €3,23 | €3,20 | 855 |
| 2026-07-28 | €3,19 | -%0,62 | €3,23 | €3,23 | €3,16 | 9,10K |
| 2026-07-27 | €3,21 | %0,00 | €3,16 | €3,21 | €3,16 | 2,34K |
| 2026-07-24 | €3,21 | %0,00 | €3,25 | €3,25 | €3,17 | 1,59K |
| 2026-07-23 | €3,21 | +%0,31 | €3,25 | €3,25 | €3,20 | 1,88K |
| 2026-07-22 | €3,20 | -%0,62 | €3,25 | €3,25 | €3,15 | 6,31K |
| 2026-07-21 | €3,22 | -%0,92 | €3,25 | €3,25 | €3,22 | 1,16K |
| 2026-07-20 | €3,25 | +%1,56 | €3,20 | €3,25 | €3,20 | 1,10K |
| 2026-07-17 | €3,20 | -%1,54 | €3,21 | €3,30 | €3,10 | 11,80K |
| 2026-07-16 | €3,25 | -%2,11 | €3,26 | €3,26 | €3,25 | 33 |
| 2026-07-15 | €3,32 | -%0,60 | €3,25 | €3,33 | €3,22 | 1,73K |
| 2026-07-14 | €3,34 | %0,00 | €3,33 | €3,34 | €3,33 | 2,45K |
| 2026-07-13 | €3,34 | +%0,30 | €3,33 | €3,34 | €3,23 | 4,50K |
| 2026-07-10 | €3,33 | -%0,30 | €3,34 | €3,34 | €3,33 | 5,38K |
| 2026-07-09 | €3,34 | %0,00 | €3,34 | €3,34 | €3,32 | 2,06K |
| 2026-07-08 | €3,34 | +%0,60 | €3,32 | €3,34 | €3,25 | 7,44K |
| 2026-07-07 | €3,32 | -%1,48 | €3,34 | €3,34 | €3,32 | 14,81K |
| 2026-07-06 | €3,37 | -%1,46 | €3,27 | €3,40 | €3,27 | 8,29K |
| 2026-07-03 | €3,42 | %0,00 | €3,31 | €3,42 | €3,31 | 35 |
| 2026-07-02 | €3,42 | +%0,59 | €3,42 | €3,42 | €3,42 | 1 |
| 2026-07-01 | €3,40 | +%3,34 | €3,43 | €3,43 | €3,32 | 2,84K |
| 2026-06-30 | €3,29 | +%0,30 | €3,34 | €3,34 | €3,29 | 41 |
| 2026-06-29 | €3,28 | %0,00 | €3,33 | €3,33 | €3,23 | 674 |
| 2026-06-26 | €3,28 | +%0,61 | €3,22 | €3,28 | €3,22 | 320 |
| 2026-06-25 | €3,26 | +%0,62 | €3,33 | €3,33 | €3,26 | 1,28K |
| 2026-06-24 | €3,24 | -%0,61 | €3,28 | €3,28 | €3,24 | 1,18K |
| 2026-06-23 | €3,26 | -%0,61 | €3,34 | €3,34 | €3,20 | 1,75K |
| 2026-06-22 | €3,28 | -%1,80 | €3,27 | €3,28 | €3,21 | 2,79K |
| 2026-06-19 | €3,34 | %0,00 | €3,34 | €3,34 | €3,34 | 4 |
| 2026-06-18 | €3,34 | -%2,91 | €3,40 | €3,40 | €3,32 | 3,46K |
| 2026-06-17 | €3,44 | -%0,29 | €3,45 | €3,45 | €3,34 | 502 |
| 2026-06-16 | €3,45 | -%1,15 | €3,40 | €3,53 | €3,40 | 1,77K |
| 2026-06-15 | €3,49 | +%1,75 | €3,54 | €3,54 | €3,36 | 2,87K |
| 2026-06-12 | €3,43 | +%3,00 | €3,35 | €3,46 | €3,35 | 5,09K |
| 2026-06-11 | €3,33 | -%3,48 | €3,35 | €3,35 | €3,30 | 3,87K |
| 2026-06-10 | €3,45 | -%0,58 | €3,39 | €3,45 | €3,39 | 148 |
| 2026-06-09 | €3,47 | +%3,89 | €3,38 | €3,47 | €3,38 | 831 |
| 2026-06-08 | €3,34 | -%5,65 | €3,56 | €3,56 | €3,33 | 1,40K |
| 2026-06-05 | €3,54 | +%0,85 | €3,54 | €3,54 | €3,54 | 0 |
| 2026-06-04 | €3,51 | %0,00 | €3,56 | €3,56 | €3,45 | 873 |
| 2026-06-03 | €3,51 | +%0,57 | €3,42 | €3,51 | €3,42 | 1,10K |
| 2026-06-02 | €3,49 | +%0,29 | €3,49 | €3,49 | €3,49 | 101 |
| 2026-06-01 | €3,48 | -%0,29 | €3,56 | €3,56 | €3,45 | 332 |
| 2026-05-29 | €3,49 | -%1,41 | €3,50 | €3,55 | €3,49 | 2,41K |