Bastei Luebbe AG BST
XETR · Almanya · Tüketici Hizmetleri
€6,44-0,02 (-%0,31)
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 | €6,44 | -%0,31 | €6,62 | €6,62 | €6,44 | 752 |
| 2026-09-30 | €6,46 | -%0,31 | €6,42 | €6,52 | €6,38 | 1,81K |
| 2026-09-29 | €6,48 | +%0,62 | €6,48 | €6,48 | €6,48 | 0 |
| 2026-09-28 | €6,44 | +%0,31 | €6,58 | €6,64 | €6,44 | 533 |
| 2026-09-25 | €6,42 | +%1,26 | €6,42 | €6,46 | €6,36 | 552 |
| 2026-09-24 | €6,34 | -%3,35 | €6,56 | €6,56 | €6,34 | 1,72K |
| 2026-09-23 | €6,56 | -%0,91 | €6,56 | €6,66 | €6,56 | 10 |
| 2026-09-22 | €6,62 | +%7,12 | €6,30 | €6,62 | €6,24 | 2,14K |
| 2026-09-21 | €6,18 | -%3,13 | €6,38 | €6,38 | €6,18 | 1,24K |
| 2026-09-18 | €6,38 | -%1,24 | €6,46 | €6,60 | €6,28 | 1,13K |
| 2026-09-17 | €6,46 | +%4,19 | €6,14 | €6,46 | €6,14 | 1,11K |
| 2026-09-16 | €6,20 | -%0,96 | €6,30 | €6,42 | €6,10 | 5,75K |
| 2026-09-15 | €6,26 | -%2,19 | €6,40 | €6,44 | €6,26 | 19,08K |
| 2026-09-14 | €6,40 | -%7,51 | €6,88 | €6,88 | €6,30 | 11,17K |
| 2026-09-11 | €6,92 | +%1,47 | €6,82 | €6,92 | €6,76 | 823 |
| 2026-09-10 | €6,82 | -%0,87 | €6,86 | €6,92 | €6,74 | 550 |
| 2026-09-09 | €6,88 | -%1,71 | €6,98 | €7,00 | €6,80 | 143 |
| 2026-09-08 | €7,00 | +%0,57 | €6,96 | €7,00 | €6,96 | 3,22K |
| 2026-09-07 | €6,96 | +%0,87 | €7,00 | €7,00 | €6,88 | 2,73K |
| 2026-09-04 | €6,90 | +%0,88 | €6,88 | €7,00 | €6,86 | 559 |
| 2026-09-03 | €6,84 | -%0,87 | €6,84 | €6,84 | €6,84 | 0 |
| 2026-09-02 | €6,90 | +%0,88 | €6,70 | €6,96 | €6,70 | 291 |
| 2026-09-01 | €6,84 | +%0,59 | €7,00 | €7,00 | €6,84 | 1,67K |
| 2026-08-31 | €6,80 | -%2,58 | €6,96 | €6,96 | €6,80 | 1,64K |
| 2026-08-28 | €6,98 | -%0,29 | €6,80 | €7,00 | €6,80 | 2,35K |
| 2026-08-27 | €7,00 | +%2,94 | €6,78 | €7,00 | €6,72 | 4,46K |
| 2026-08-26 | €6,80 | +%0,89 | €6,60 | €6,80 | €6,38 | 5,25K |
| 2026-08-25 | €6,74 | -%2,32 | €6,70 | €6,74 | €6,64 | 3,65K |
| 2026-08-24 | €6,90 | +%1,47 | €6,90 | €6,90 | €6,90 | 11 |
| 2026-08-21 | €6,80 | -%0,29 | €6,84 | €6,84 | €6,80 | 184 |
| 2026-08-20 | €6,82 | +%1,79 | €6,60 | €6,90 | €6,60 | 2,69K |
| 2026-08-19 | €6,70 | +%1,52 | €6,60 | €6,72 | €6,60 | 117 |
| 2026-08-18 | €6,60 | -%0,90 | €6,60 | €6,70 | €6,50 | 683 |
| 2026-08-17 | €6,66 | +%0,91 | €6,90 | €6,90 | €6,60 | 2,25K |
| 2026-08-14 | €6,60 | +%1,54 | €6,52 | €6,60 | €6,52 | 22 |
| 2026-08-13 | €6,50 | -%0,61 | €6,72 | €6,72 | €6,50 | 103 |
| 2026-08-12 | €6,54 | -%0,91 | €6,60 | €6,80 | €6,44 | 5,66K |
| 2026-08-11 | €6,60 | +%0,61 | €6,64 | €6,64 | €6,48 | 834 |
| 2026-08-10 | €6,56 | +%1,23 | €6,62 | €6,62 | €6,44 | 1,23K |
| 2026-08-07 | €6,48 | +%0,31 | €6,56 | €6,56 | €6,48 | 398 |
| 2026-08-06 | €6,46 | +%0,94 | €6,42 | €6,52 | €6,38 | 1,91K |
| 2026-08-05 | €6,40 | +%0,95 | €6,28 | €6,40 | €6,28 | 1,28K |
| 2026-08-04 | €6,34 | -%0,94 | €6,38 | €6,38 | €6,34 | 9 |
| 2026-08-03 | €6,40 | -%0,31 | €6,62 | €6,62 | €6,40 | 225 |
| 2026-07-31 | €6,42 | -%2,13 | €6,40 | €6,42 | €6,26 | 1,48K |
| 2026-07-30 | €6,56 | +%1,23 | €6,34 | €6,56 | €5,98 | 21,39K |
| 2026-07-29 | €6,48 | +%0,93 | €6,48 | €6,48 | €6,30 | 1,25K |
| 2026-07-28 | €6,42 | -%3,89 | €6,52 | €6,52 | €6,42 | 5,43K |
| 2026-07-27 | €6,68 | +%2,77 | €6,50 | €6,76 | €6,42 | 1,65K |
| 2026-07-24 | €6,50 | -%2,69 | €6,52 | €6,64 | €6,50 | 2,71K |
| 2026-07-23 | €6,68 | +%3,09 | €6,70 | €6,78 | €6,50 | 658 |
| 2026-07-22 | €6,48 | +%1,25 | €6,48 | €6,50 | €6,48 | 103 |
| 2026-07-21 | €6,40 | -%1,54 | €6,62 | €6,62 | €6,40 | 96 |
| 2026-07-20 | €6,50 | +%2,85 | €6,30 | €6,50 | €6,26 | 2,30K |
| 2026-07-17 | €6,32 | -%6,51 | €6,74 | €6,74 | €6,30 | 26,68K |
| 2026-07-16 | €6,76 | -%2,31 | €6,74 | €6,80 | €6,60 | 787 |
| 2026-07-15 | €6,92 | -%0,29 | €7,14 | €7,14 | €6,92 | 1,18K |
| 2026-07-14 | €6,94 | -%0,57 | €6,98 | €7,02 | €6,90 | 9,26K |
| 2026-07-13 | €6,98 | -%1,41 | €7,14 | €7,20 | €6,98 | 2,02K |
| 2026-07-10 | €7,08 | +%1,43 | €6,98 | €7,08 | €6,98 | 1,36K |
| 2026-07-09 | €6,98 | +%0,29 | €6,92 | €7,00 | €6,90 | 3,82K |
| 2026-07-08 | €6,96 | -%2,25 | €6,98 | €7,20 | €6,96 | 1,19K |
| 2026-07-07 | €7,12 | +%0,85 | €7,30 | €7,30 | €7,02 | 1,22K |
| 2026-07-06 | €7,06 | +%0,86 | €6,90 | €7,18 | €6,90 | 1,89K |
| 2026-07-03 | €7,00 | -%0,85 | €7,08 | €7,08 | €7,00 | 11 |
| 2026-07-02 | €7,06 | -%1,40 | €7,26 | €7,26 | €7,06 | 20 |
| 2026-07-01 | €7,16 | %0,00 | €7,30 | €7,30 | €7,16 | 127 |
| 2026-06-30 | €7,16 | +%0,85 | €6,94 | €7,26 | €6,94 | 719 |
| 2026-06-29 | €7,10 | -%1,11 | €7,20 | €7,20 | €7,10 | 55 |
| 2026-06-26 | €7,18 | +%3,46 | €7,18 | €7,18 | €7,18 | 86 |
| 2026-06-25 | €6,94 | -%1,42 | €7,20 | €7,20 | €6,94 | 12 |
| 2026-06-24 | €7,04 | %0,00 | €7,04 | €7,14 | €7,04 | 46 |
| 2026-06-23 | €7,04 | -%0,56 | €7,16 | €7,20 | €7,04 | 2,03K |
| 2026-06-22 | €7,08 | -%0,28 | €7,08 | €7,08 | €7,08 | 75 |
| 2026-06-19 | €7,10 | -%1,39 | €7,26 | €7,26 | €7,10 | 122 |
| 2026-06-18 | €7,20 | +%0,28 | €7,30 | €7,30 | €7,12 | 1,32K |
| 2026-06-17 | €7,18 | +%2,57 | €7,12 | €7,28 | €7,08 | 2,04K |
| 2026-06-16 | €7,00 | +%1,16 | €7,00 | €7,00 | €7,00 | 109 |
| 2026-06-15 | €6,92 | %0,00 | €7,08 | €7,08 | €6,76 | 3,76K |
| 2026-06-12 | €6,92 | +%0,29 | €6,84 | €6,92 | €6,70 | 4,75K |
| 2026-06-11 | €6,90 | -%3,09 | €7,00 | €7,00 | €6,70 | 7,56K |
| 2026-06-10 | €7,12 | +%0,85 | €6,98 | €7,12 | €6,98 | 1,23K |
| 2026-06-09 | €7,06 | -%1,67 | €6,98 | €7,24 | €6,86 | 0 |
| 2026-06-08 | €7,18 | +%1,70 | €7,00 | €7,18 | €6,90 | 3,31K |
| 2026-06-05 | €7,06 | +%0,28 | €7,00 | €7,06 | €7,00 | 153 |
| 2026-06-04 | €7,04 | +%0,86 | €6,96 | €7,10 | €6,96 | 5,00K |
| 2026-06-03 | €6,98 | -%0,57 | €6,70 | €6,98 | €6,70 | 309 |
| 2026-06-02 | €7,02 | +%2,33 | €7,00 | €7,02 | €7,00 | 6 |
| 2026-06-01 | €6,86 | +%1,78 | €7,16 | €7,16 | €6,82 | 3,70K |
| 2026-05-29 | €6,74 | -%3,16 | €6,66 | €6,74 | €6,60 | 2,41K |