FRIWO AG CEA
XETR · Almanya · Üretici İmalatı
€3,72-0,02 (-%0,53)
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 | €3,72 | -%0,53 | €3,78 | €3,78 | €3,66 | 245 |
| 2026-09-30 | €3,74 | -%2,60 | €3,84 | €3,84 | €3,74 | 2,40K |
| 2026-09-29 | €3,84 | %0,00 | €3,84 | €3,86 | €3,74 | 509 |
| 2026-09-28 | €3,84 | +%1,05 | €3,76 | €3,92 | €3,76 | 200 |
| 2026-09-25 | €3,80 | %0,00 | €3,66 | €3,80 | €3,66 | 124 |
| 2026-09-24 | €3,80 | %0,00 | €3,64 | €3,80 | €3,52 | 2,76K |
| 2026-09-23 | €3,80 | -%5,00 | €3,96 | €4,00 | €3,74 | 3,39K |
| 2026-09-22 | €4,00 | +%14,29 | €3,60 | €4,14 | €3,60 | 9,77K |
| 2026-09-21 | €3,50 | -%9,79 | €3,88 | €3,88 | €3,50 | 2,39K |
| 2026-09-18 | €3,88 | -%3,00 | €3,96 | €3,96 | €3,88 | 0 |
| 2026-09-17 | €4,00 | +%1,52 | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-16 | €3,94 | -%5,29 | €4,16 | €4,16 | €3,94 | 1,15K |
| 2026-09-15 | €4,16 | +%0,97 | €4,16 | €4,16 | €4,12 | 0 |
| 2026-09-14 | €4,12 | -%5,07 | €4,38 | €4,38 | €4,10 | 1,68K |
| 2026-09-11 | €4,34 | -%1,36 | €4,34 | €4,34 | €4,34 | 0 |
| 2026-09-10 | €4,40 | %0,00 | €4,34 | €4,40 | €4,34 | 40 |
| 2026-09-09 | €4,40 | -%1,79 | €4,38 | €4,40 | €4,32 | 30 |
| 2026-09-08 | €4,48 | +%0,90 | €4,38 | €4,48 | €4,38 | 30 |
| 2026-09-07 | €4,44 | -%3,06 | €4,42 | €4,44 | €4,36 | 150 |
| 2026-09-04 | €4,58 | +%5,05 | €4,30 | €4,58 | €4,30 | 500 |
| 2026-09-03 | €4,36 | -%2,24 | €4,40 | €4,40 | €4,36 | 9,00K |
| 2026-09-02 | €4,46 | +%3,72 | €4,10 | €4,46 | €4,10 | 9,65K |
| 2026-09-01 | €4,30 | -%3,59 | €4,42 | €4,42 | €4,10 | 1,53K |
| 2026-08-31 | €4,46 | +%2,29 | €4,50 | €4,50 | €4,46 | 500 |
| 2026-08-28 | €4,36 | -%4,80 | €4,46 | €4,46 | €4,36 | 1,00K |
| 2026-08-27 | €4,58 | %0,00 | €4,58 | €4,58 | €4,58 | 0 |
| 2026-08-26 | €4,58 | -%2,14 | €4,58 | €4,58 | €4,58 | 0 |
| 2026-08-25 | €4,68 | -%0,43 | €4,70 | €4,70 | €4,68 | 35 |
| 2026-08-24 | €4,70 | +%1,73 | €4,68 | €4,70 | €4,68 | 70 |
| 2026-08-21 | €4,62 | +%4,52 | €4,52 | €4,62 | €4,52 | 231 |
| 2026-08-20 | €4,42 | -%3,49 | €4,42 | €4,42 | €4,42 | 0 |
| 2026-08-19 | €4,58 | +%2,69 | €4,10 | €4,58 | €3,90 | 4,22K |
| 2026-08-18 | €4,46 | -%2,62 | €4,50 | €4,50 | €4,46 | 1,13K |
| 2026-08-17 | €4,58 | -%4,58 | €4,70 | €4,70 | €4,58 | 1,05K |
| 2026-08-14 | €4,80 | %0,00 | €4,80 | €4,80 | €4,80 | 20 |
| 2026-08-13 | €4,80 | -%2,44 | €4,80 | €4,80 | €4,80 | 300 |
| 2026-08-12 | €4,92 | -%1,20 | €4,80 | €5,00 | €4,80 | 363 |
| 2026-08-11 | €4,98 | +%2,47 | €4,98 | €4,98 | €4,98 | 80 |
| 2026-08-10 | €4,86 | +%2,10 | €4,74 | €4,98 | €4,74 | 660 |
| 2026-08-07 | €4,76 | -%2,46 | €4,76 | €4,76 | €4,76 | 57 |
| 2026-08-06 | €4,88 | -%0,41 | €5,00 | €5,00 | €4,88 | 5 |
| 2026-08-05 | €4,90 | -%6,67 | €4,78 | €4,90 | €4,78 | 95 |
| 2026-08-04 | €5,25 | +%3,96 | €5,25 | €5,25 | €5,25 | 100 |
| 2026-08-03 | €5,05 | +%3,48 | €5,05 | €5,05 | €5,05 | 1,20K |
| 2026-07-31 | €4,88 | -%3,37 | €5,05 | €5,05 | €4,88 | 50 |
| 2026-07-30 | €5,05 | +%12,22 | €4,60 | €5,05 | €4,42 | 4,46K |
| 2026-07-29 | €4,50 | %0,00 | €4,58 | €4,60 | €4,40 | 79 |
| 2026-07-28 | €4,50 | -%5,46 | €4,64 | €4,64 | €4,40 | 10,50K |
| 2026-07-27 | €4,76 | %0,00 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-07-24 | €4,76 | %0,00 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-07-23 | €4,76 | %0,00 | €4,66 | €4,76 | €4,66 | 1 |
| 2026-07-22 | €4,76 | %0,00 | €4,70 | €4,76 | €4,70 | 821 |
| 2026-07-21 | €4,76 | +%0,85 | €4,84 | €4,84 | €4,76 | 199 |
| 2026-07-20 | €4,72 | %0,00 | €4,72 | €4,72 | €4,72 | 0 |
| 2026-07-17 | €4,72 | -%1,26 | €4,66 | €4,72 | €4,66 | 293 |
| 2026-07-16 | €4,78 | %0,00 | €4,90 | €4,90 | €4,78 | 207 |
| 2026-07-15 | €4,78 | %0,00 | €4,78 | €4,78 | €4,78 | 0 |
| 2026-07-14 | €4,78 | %0,00 | €4,78 | €4,78 | €4,78 | 0 |
| 2026-07-13 | €4,78 | -%4,02 | €4,86 | €4,86 | €4,78 | 1,00K |
| 2026-07-10 | €4,98 | %0,00 | €4,98 | €4,98 | €4,98 | 0 |
| 2026-07-09 | €4,98 | +%0,40 | €4,98 | €4,98 | €4,98 | 0 |
| 2026-07-08 | €4,96 | -%1,78 | €5,20 | €5,20 | €4,96 | 1,31K |
| 2026-07-07 | €5,05 | +%1,81 | €5,10 | €5,10 | €5,05 | 100 |
| 2026-07-06 | €4,96 | -%0,80 | €4,96 | €4,96 | €4,96 | 83 |
| 2026-07-03 | €5,00 | -%0,99 | €4,96 | €5,00 | €4,96 | 82 |
| 2026-07-02 | €5,05 | %0,00 | €5,05 | €5,05 | €5,05 | 0 |
| 2026-07-01 | €5,05 | %0,00 | €5,05 | €5,05 | €5,05 | 0 |
| 2026-06-30 | €5,05 | %0,00 | €5,05 | €5,05 | €5,05 | 0 |
| 2026-06-29 | €5,05 | %0,00 | €5,05 | €5,05 | €5,05 | 0 |
| 2026-06-26 | €5,05 | -%0,98 | €5,05 | €5,05 | €5,05 | 0 |
| 2026-06-25 | €5,10 | %0,00 | €5,10 | €5,10 | €5,10 | 9 |
| 2026-06-24 | €5,10 | +%0,99 | €5,00 | €5,10 | €5,00 | 9 |
| 2026-06-23 | €5,05 | -%0,98 | €5,00 | €5,05 | €5,00 | 984 |
| 2026-06-22 | €5,10 | %0,00 | €5,10 | €5,10 | €5,10 | 0 |
| 2026-06-19 | €5,10 | -%0,97 | €5,05 | €5,10 | €5,05 | 100 |
| 2026-06-18 | €5,15 | %0,00 | €5,15 | €5,15 | €5,15 | 10 |
| 2026-06-17 | €5,15 | %0,00 | €5,15 | €5,15 | €5,15 | 0 |
| 2026-06-16 | €5,15 | +%1,98 | €5,10 | €5,15 | €5,10 | 1,00K |
| 2026-06-15 | €5,05 | +%1,00 | €5,10 | €5,10 | €5,05 | 350 |
| 2026-06-12 | €5,00 | +%10,62 | €4,60 | €5,20 | €4,60 | 1,63K |
| 2026-06-11 | €4,52 | -%12,23 | €5,00 | €5,20 | €4,52 | 4,12K |
| 2026-06-10 | €5,15 | +%3,83 | €5,05 | €5,15 | €5,00 | 1,76K |
| 2026-06-09 | €4,96 | +%0,81 | €4,96 | €4,96 | €4,96 | 0 |
| 2026-06-08 | €4,92 | +%1,23 | €4,92 | €4,92 | €4,92 | 0 |
| 2026-06-05 | €4,86 | -%1,22 | €4,86 | €4,86 | €4,86 | 0 |
| 2026-06-04 | €4,92 | %0,00 | €4,92 | €4,92 | €4,92 | 0 |
| 2026-06-03 | €4,92 | %0,00 | €4,92 | €4,92 | €4,92 | 0 |
| 2026-06-02 | €4,92 | %0,00 | €4,80 | €4,92 | €4,80 | 41 |
| 2026-06-01 | €4,92 | %0,00 | €4,92 | €4,92 | €4,92 | 0 |
| 2026-05-29 | €4,92 | %0,00 | €4,92 | €4,92 | €4,92 | 0 |