CECONOMY AG CEC
XETR · Almanya · Perakende Ticaret
€4,20-0,11 (-%2,55)
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 | €4,20 | -%2,55 | €4,24 | €4,31 | €4,16 | 140,60K |
| 2026-09-30 | €4,31 | +%5,38 | €4,14 | €4,54 | €4,08 | 101,63K |
| 2026-09-29 | €4,09 | -%0,24 | €4,11 | €4,18 | €4,06 | 26,15K |
| 2026-09-28 | €4,10 | +%3,27 | €4,00 | €4,10 | €4,00 | 89,44K |
| 2026-09-25 | €3,97 | +%1,02 | €3,95 | €4,02 | €3,92 | 56,34K |
| 2026-09-24 | €3,93 | -%1,01 | €3,91 | €4,01 | €3,91 | 84,92K |
| 2026-09-23 | €3,97 | +%0,51 | €4,03 | €4,04 | €3,89 | 120,88K |
| 2026-09-22 | €3,95 | +%0,51 | €3,93 | €4,02 | €3,93 | 98,37K |
| 2026-09-21 | €3,93 | -%0,63 | €4,03 | €4,04 | €3,93 | 18,04K |
| 2026-09-18 | €3,95 | +%0,51 | €3,88 | €4,05 | €3,88 | 1,54M |
| 2026-09-17 | €3,93 | -%0,63 | €3,99 | €4,00 | €3,85 | 32,90K |
| 2026-09-16 | €3,96 | +%1,15 | €4,00 | €4,01 | €3,90 | 12,40K |
| 2026-09-15 | €3,91 | -%0,89 | €4,03 | €4,05 | €3,89 | 65,46K |
| 2026-09-14 | €3,95 | +%1,28 | €3,90 | €4,03 | €3,86 | 20,09K |
| 2026-09-11 | €3,90 | +%3,59 | €3,78 | €3,94 | €3,73 | 46,47K |
| 2026-09-10 | €3,77 | -%5,28 | €3,95 | €3,99 | €3,77 | 36,31K |
| 2026-09-09 | €3,97 | -%0,87 | €3,93 | €4,00 | €3,93 | 10,38K |
| 2026-09-08 | €4,01 | +%1,52 | €3,96 | €4,01 | €3,92 | 9,59K |
| 2026-09-07 | €3,95 | +%0,77 | €4,04 | €4,04 | €3,92 | 20,40K |
| 2026-09-04 | €3,92 | -%2,97 | €4,04 | €4,04 | €3,92 | 13,87K |
| 2026-09-03 | €4,04 | +%4,12 | €3,86 | €4,04 | €3,86 | 19,84K |
| 2026-09-02 | €3,88 | -%2,76 | €3,97 | €4,01 | €3,84 | 18,81K |
| 2026-09-01 | €3,99 | -%2,09 | €4,04 | €4,04 | €3,88 | 16,26K |
| 2026-08-31 | €4,07 | +%0,62 | €4,05 | €4,07 | €3,95 | 16,70K |
| 2026-08-28 | €4,05 | +%2,27 | €3,98 | €4,05 | €3,92 | 12,23K |
| 2026-08-27 | €3,96 | -%1,74 | €4,03 | €4,03 | €3,92 | 61,93K |
| 2026-08-26 | €4,03 | -%0,49 | €4,03 | €4,05 | €3,99 | 28,73K |
| 2026-08-25 | €4,05 | +%2,79 | €3,96 | €4,05 | €3,96 | 10,35K |
| 2026-08-24 | €3,94 | +%1,55 | €3,86 | €3,94 | €3,86 | 19,45K |
| 2026-08-21 | €3,88 | -%0,51 | €3,84 | €3,99 | €3,84 | 18,34K |
| 2026-08-20 | €3,90 | -%1,27 | €3,95 | €3,95 | €3,82 | 130,84K |
| 2026-08-19 | €3,95 | -%1,86 | €4,03 | €4,07 | €3,95 | 177,02K |
| 2026-08-18 | €4,03 | -%0,37 | €4,05 | €4,07 | €4,03 | 3,98K |
| 2026-08-17 | €4,04 | %0,00 | €4,12 | €4,12 | €4,00 | 75,02K |
| 2026-08-14 | €4,04 | %0,00 | €4,04 | €4,10 | €4,04 | 2,57K |
| 2026-08-13 | €4,04 | -%0,98 | €4,08 | €4,11 | €4,04 | 9,01K |
| 2026-08-12 | €4,08 | +%2,26 | €4,01 | €4,10 | €4,01 | 18,92K |
| 2026-08-11 | €3,99 | -%0,99 | €4,03 | €4,07 | €3,99 | 50,39K |
| 2026-08-10 | €4,03 | +%0,62 | €4,05 | €4,05 | €4,02 | 15,14K |
| 2026-08-07 | €4,01 | +%1,65 | €3,95 | €4,05 | €3,95 | 45,50K |
| 2026-08-06 | €3,94 | +%0,25 | €3,98 | €3,99 | €3,94 | 10,34K |
| 2026-08-05 | €3,93 | -%1,87 | €3,98 | €4,00 | €3,88 | 20,22K |
| 2026-08-04 | €4,01 | +%0,13 | €3,98 | €4,04 | €3,98 | 25,47K |
| 2026-08-03 | €4,00 | -%0,12 | €4,00 | €4,05 | €3,98 | 41,71K |
| 2026-07-31 | €4,01 | -%1,84 | €4,08 | €4,08 | €4,01 | 48,72K |
| 2026-07-30 | €4,08 | -%0,73 | €4,11 | €4,11 | €4,05 | 15,67K |
| 2026-07-29 | €4,11 | -%0,84 | €4,20 | €4,20 | €4,07 | 22,34K |
| 2026-07-28 | €4,14 | +%3,37 | €4,09 | €4,14 | €4,03 | 9,82K |
| 2026-07-27 | €4,01 | +%0,75 | €3,95 | €4,09 | €3,95 | 5,21K |
| 2026-07-24 | €3,98 | +%0,13 | €3,98 | €4,05 | €3,95 | 33,22K |
| 2026-07-23 | €3,97 | +%0,13 | €4,00 | €4,00 | €3,93 | 20,63K |
| 2026-07-22 | €3,97 | +%0,13 | €4,00 | €4,00 | €3,79 | 0 |
| 2026-07-21 | €3,96 | -%2,70 | €4,05 | €4,08 | €3,96 | 23,18K |
| 2026-07-20 | €4,07 | +%2,00 | €3,95 | €4,10 | €3,95 | 18,72K |
| 2026-07-17 | €3,99 | +%0,38 | €3,95 | €4,00 | €3,95 | 17,76K |
| 2026-07-16 | €3,98 | -%0,50 | €4,00 | €4,04 | €3,95 | 34,64K |
| 2026-07-15 | €4,00 | +%1,27 | €3,95 | €4,08 | €3,91 | 66,02K |
| 2026-07-14 | €3,95 | +%1,28 | €3,95 | €3,95 | €3,90 | 14,91K |
| 2026-07-13 | €3,90 | +%0,52 | €3,88 | €3,90 | €3,85 | 76,26K |
| 2026-07-10 | €3,88 | -%7,62 | €4,00 | €4,00 | €3,85 | 82,62K |
| 2026-07-09 | €4,20 | +%9,80 | €3,82 | €4,20 | €3,75 | 147,77K |
| 2026-07-08 | €3,83 | -%0,13 | €3,83 | €3,92 | €3,81 | 6,38K |
| 2026-07-07 | €3,83 | -%0,13 | €3,81 | €3,88 | €3,81 | 3,38K |
| 2026-07-06 | €3,84 | -%1,67 | €3,82 | €3,87 | €3,81 | 1,55K |
| 2026-07-03 | €3,90 | +%2,63 | €3,85 | €3,90 | €3,78 | 5,85K |
| 2026-07-02 | €3,80 | -%0,52 | €3,85 | €3,86 | €3,78 | 54,35K |
| 2026-07-01 | €3,82 | -%0,26 | €3,91 | €3,91 | €3,76 | 65,53K |
| 2026-06-30 | €3,83 | +%0,26 | €3,90 | €3,91 | €3,75 | 43,75K |
| 2026-06-29 | €3,82 | +%3,24 | €3,70 | €4,03 | €3,70 | 251,86K |
| 2026-06-26 | €3,70 | %0,00 | €3,75 | €3,75 | €3,68 | 107,88K |
| 2026-06-25 | €3,70 | %0,00 | €3,70 | €3,76 | €3,69 | 96,66K |
| 2026-06-24 | €3,70 | +%2,21 | €3,70 | €3,73 | €3,67 | 97,47K |
| 2026-06-23 | €3,62 | -%2,16 | €3,65 | €3,80 | €3,61 | 139,19K |
| 2026-06-22 | €3,70 | -%2,37 | €3,80 | €3,80 | €3,65 | 18,59K |
| 2026-06-19 | €3,79 | +%0,80 | €3,73 | €3,82 | €3,70 | 42,62K |
| 2026-06-18 | €3,76 | -%2,21 | €3,77 | €3,80 | €3,71 | 39,62K |
| 2026-06-17 | €3,85 | +%2,40 | €3,84 | €3,85 | €3,76 | 40,70K |
| 2026-06-16 | €3,76 | +%1,21 | €3,73 | €3,82 | €3,72 | 36,67K |
| 2026-06-15 | €3,71 | -%2,88 | €3,94 | €3,94 | €3,71 | 12,23K |
| 2026-06-12 | €3,82 | +%1,87 | €3,79 | €3,85 | €3,79 | 4,81K |
| 2026-06-11 | €3,75 | -%2,09 | €3,83 | €3,85 | €3,75 | 12,60K |
| 2026-06-10 | €3,83 | +%6,39 | €3,66 | €3,83 | €3,66 | 33,15K |
| 2026-06-09 | €3,60 | -%2,70 | €3,74 | €3,85 | €3,51 | 167,75K |
| 2026-06-08 | €3,70 | -%3,27 | €3,90 | €3,90 | €3,70 | 65,17K |
| 2026-06-05 | €3,83 | -%2,30 | €3,90 | €3,93 | €3,83 | 22,47K |
| 2026-06-04 | €3,91 | -%0,89 | €3,92 | €3,96 | €3,91 | 12,39K |
| 2026-06-03 | €3,95 | -%1,99 | €4,01 | €4,03 | €3,92 | 21,49K |
| 2026-06-02 | €4,03 | +%0,75 | €4,03 | €4,07 | €4,02 | 14,53K |
| 2026-06-01 | €4,00 | +%2,56 | €3,93 | €4,14 | €3,93 | 37,02K |
| 2026-05-29 | €3,90 | +%1,43 | €3,86 | €4,02 | €3,86 | 34,35K |