mVISE AG C1V0
XETR · Almanya · Teknoloji Hizmetleri
€7,700,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7,75 | +%0,65 | €7,70 | €7,75 | €7,65 | 869 |
| 2026-09-29 | €7,70 | %0,00 | €7,70 | €7,70 | €7,70 | 0 |
| 2026-09-28 | €7,70 | %0,00 | €7,70 | €7,70 | €7,55 | 550 |
| 2026-09-25 | €7,70 | -%0,65 | €7,65 | €7,70 | €7,65 | 4 |
| 2026-09-24 | €7,75 | +%1,31 | €7,70 | €7,75 | €7,65 | 318 |
| 2026-09-23 | €7,65 | -%0,65 | €7,70 | €7,70 | €7,65 | 102 |
| 2026-09-22 | €7,70 | %0,00 | €7,70 | €7,70 | €7,65 | 500 |
| 2026-09-21 | €7,70 | +%0,65 | €7,65 | €7,70 | €7,65 | 0 |
| 2026-09-18 | €7,65 | -%1,92 | €7,80 | €7,80 | €7,65 | 767 |
| 2026-09-17 | €7,80 | %0,00 | €7,80 | €7,80 | €7,80 | 0 |
| 2026-09-16 | €7,80 | %0,00 | €7,80 | €7,80 | €7,80 | 0 |
| 2026-09-15 | €7,80 | %0,00 | €7,80 | €7,80 | €7,70 | 370 |
| 2026-09-14 | €7,80 | -%0,64 | €7,85 | €7,90 | €7,80 | 221 |
| 2026-09-11 | €7,85 | %0,00 | €7,85 | €7,85 | €7,85 | 0 |
| 2026-09-10 | €7,85 | %0,00 | €7,85 | €7,85 | €7,85 | 0 |
| 2026-09-09 | €7,85 | -%0,63 | €7,90 | €7,90 | €7,85 | 220 |
| 2026-09-08 | €7,90 | %0,00 | €7,90 | €7,90 | €7,90 | 2 |
| 2026-09-07 | €7,90 | -%0,63 | €7,95 | €7,95 | €7,90 | 0 |
| 2026-09-04 | €7,95 | %0,00 | €7,95 | €7,95 | €7,95 | 0 |
| 2026-09-03 | €7,95 | +%2,58 | €7,70 | €8,00 | €7,70 | 1,61K |
| 2026-09-02 | €7,75 | -%0,64 | €7,60 | €7,75 | €7,60 | 298 |
| 2026-09-01 | €7,80 | +%1,30 | €7,70 | €7,80 | €7,70 | 388 |
| 2026-08-31 | €7,70 | -%4,35 | €7,85 | €7,85 | €7,70 | 1,12K |
| 2026-08-28 | €8,05 | +%3,21 | €7,85 | €8,05 | €7,85 | 2,10K |
| 2026-08-27 | €7,80 | +%0,65 | €7,70 | €7,80 | €7,55 | 1,94K |
| 2026-08-26 | €7,75 | -%0,64 | €7,75 | €7,75 | €7,75 | 0 |
| 2026-08-25 | €7,80 | -%1,89 | €7,90 | €7,90 | €7,80 | 263 |
| 2026-08-24 | €7,95 | -%1,24 | €7,95 | €7,95 | €7,95 | 0 |
| 2026-08-21 | €8,05 | +%2,55 | €7,75 | €8,05 | €7,75 | 1,10K |
| 2026-08-20 | €7,85 | %0,00 | €7,85 | €7,85 | €7,85 | 0 |
| 2026-08-19 | €7,85 | %0,00 | €7,85 | €7,85 | €7,85 | 0 |
| 2026-08-18 | €7,85 | %0,00 | €7,85 | €7,85 | €7,85 | 0 |
| 2026-08-17 | €7,85 | %0,00 | €7,95 | €7,95 | €7,85 | 16 |
| 2026-08-14 | €7,85 | %0,00 | €7,85 | €7,85 | €7,85 | 0 |
| 2026-08-13 | €7,85 | +%0,64 | €7,95 | €7,95 | €7,85 | 215 |
| 2026-08-12 | €7,80 | +%1,96 | €7,80 | €7,80 | €7,55 | 1,89K |
| 2026-08-11 | €7,65 | -%2,55 | €7,95 | €7,95 | €7,65 | 684 |
| 2026-08-10 | €7,85 | %0,00 | €7,85 | €7,85 | €7,85 | 700 |
| 2026-08-07 | €7,85 | -%1,26 | €7,90 | €7,90 | €7,85 | 267 |
| 2026-08-06 | €7,95 | -%1,24 | €7,95 | €7,95 | €7,95 | 300 |
| 2026-08-05 | €8,05 | -%0,62 | €8,00 | €8,10 | €7,90 | 2,00K |
| 2026-08-04 | €8,10 | +%1,25 | €8,00 | €8,10 | €8,00 | 59 |
| 2026-08-03 | €8,00 | +%1,27 | €8,00 | €8,00 | €8,00 | 0 |
| 2026-07-31 | €7,90 | -%0,63 | €7,70 | €7,90 | €7,70 | 2 |
| 2026-07-30 | €7,95 | +%2,58 | €7,80 | €7,95 | €7,80 | 1,72K |
| 2026-07-29 | €7,75 | +%2,65 | €7,65 | €7,75 | €7,65 | 124 |
| 2026-07-28 | €7,55 | %0,00 | €7,55 | €7,55 | €7,55 | 100 |
| 2026-07-27 | €7,55 | %0,00 | €7,55 | €7,55 | €7,55 | 0 |
| 2026-07-24 | €7,55 | -%1,31 | €7,50 | €7,55 | €7,50 | 11 |
| 2026-07-23 | €7,65 | %0,00 | €7,50 | €7,65 | €7,50 | 241 |
| 2026-07-22 | €7,65 | %0,00 | €7,65 | €7,65 | €7,65 | 0 |
| 2026-07-21 | €7,65 | %0,00 | €7,65 | €7,65 | €7,65 | 0 |
| 2026-07-20 | €7,65 | %0,00 | €7,65 | €7,65 | €7,65 | 0 |
| 2026-07-17 | €7,65 | +%1,32 | €7,60 | €7,65 | €7,60 | 658 |
| 2026-07-16 | €7,55 | +%0,67 | €7,50 | €7,55 | €7,50 | 2,13K |
| 2026-07-15 | €7,50 | +%0,67 | €7,50 | €7,50 | €7,50 | 0 |
| 2026-07-14 | €7,45 | -%1,97 | €7,50 | €7,50 | €7,35 | 886 |
| 2026-07-13 | €7,60 | %0,00 | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-10 | €7,60 | %0,00 | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-09 | €7,60 | %0,00 | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-08 | €7,60 | %0,00 | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-07 | €7,60 | %0,00 | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-06 | €7,60 | %0,00 | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-03 | €7,60 | %0,00 | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-02 | €7,60 | %0,00 | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-01 | €7,60 | %0,00 | €7,60 | €7,60 | €7,60 | 0 |
| 2026-06-30 | €7,60 | -%0,65 | €7,60 | €7,60 | €7,60 | 0 |
| 2026-06-29 | €7,65 | +%0,66 | €7,65 | €7,65 | €7,65 | 0 |
| 2026-06-26 | €7,60 | +%0,66 | €7,60 | €7,60 | €7,60 | 0 |
| 2026-06-25 | €7,55 | %0,00 | €7,55 | €7,55 | €7,55 | 0 |
| 2026-06-24 | €7,55 | %0,00 | €7,55 | €7,55 | €7,55 | 0 |
| 2026-06-23 | €7,55 | -%1,95 | €7,55 | €7,55 | €7,55 | 0 |
| 2026-06-22 | €7,70 | %0,00 | €7,70 | €7,70 | €7,70 | 2 |
| 2026-06-19 | €7,70 | +%0,65 | €7,70 | €7,70 | €7,70 | 0 |
| 2026-06-18 | €7,65 | +%0,66 | €7,65 | €7,65 | €7,65 | 0 |
| 2026-06-17 | €7,60 | -%1,94 | €7,45 | €7,60 | €7,45 | 80 |
| 2026-06-16 | €7,75 | +%0,65 | €7,75 | €7,75 | €7,75 | 0 |
| 2026-06-15 | €7,70 | +%1,32 | €7,70 | €7,70 | €7,70 | 0 |
| 2026-06-12 | €7,60 | -%3,18 | €7,70 | €7,70 | €7,60 | 633 |
| 2026-06-11 | €7,85 | -%0,63 | €7,85 | €7,85 | €7,85 | 0 |
| 2026-06-10 | €7,90 | %0,00 | €7,90 | €7,90 | €7,90 | 0 |
| 2026-06-09 | €7,90 | +%2,60 | €7,90 | €7,90 | €7,90 | 0 |
| 2026-06-08 | €7,70 | -%2,53 | €7,70 | €7,70 | €7,70 | 70 |
| 2026-06-05 | €7,90 | %0,00 | €7,90 | €7,90 | €7,90 | 0 |
| 2026-06-04 | €7,90 | %0,00 | €7,90 | €7,90 | €7,90 | 0 |
| 2026-06-03 | €7,90 | %0,00 | €7,90 | €7,90 | €7,90 | 0 |
| 2026-06-02 | €7,90 | +%0,64 | €8,00 | €8,00 | €7,90 | 25 |
| 2026-06-01 | €7,85 | +%1,95 | €7,85 | €7,85 | €7,85 | 5 |
| 2026-05-29 | €7,70 | -%0,65 | €7,70 | €7,70 | €7,70 | 9 |
| 2026-05-28 | €7,75 | -%0,64 | €7,75 | €7,75 | €7,75 | 0 |