aconnic AG CFC
XETR · Almanya · Finans
€0,4200-0,07 (-%13,58)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,46 | -%5,35 | €0,48 | €0,48 | €0,46 | 6,79K |
| 2026-10-01 | €0,49 | +%7,52 | €0,41 | €0,49 | €0,41 | 9,97K |
| 2026-09-30 | €0,45 | -%0,44 | €0,45 | €0,45 | €0,45 | 0 |
| 2026-09-29 | €0,45 | -%2,58 | €0,46 | €0,46 | €0,45 | 0 |
| 2026-09-28 | €0,47 | -%1,69 | €0,46 | €0,50 | €0,46 | 52 |
| 2026-09-25 | €0,47 | +%0,42 | €0,45 | €0,50 | €0,45 | 4,20K |
| 2026-09-24 | €0,47 | +%6,31 | €0,44 | €0,50 | €0,44 | 2,25K |
| 2026-09-23 | €0,44 | -%2,63 | €0,45 | €0,45 | €0,40 | 2,60K |
| 2026-09-22 | €0,46 | -%1,72 | €0,46 | €0,48 | €0,45 | 2,87K |
| 2026-09-21 | €0,46 | +%0,87 | €0,45 | €0,48 | €0,43 | 8,00K |
| 2026-09-18 | €0,46 | +%6,98 | €0,43 | €0,48 | €0,40 | 4,08K |
| 2026-09-17 | €0,43 | %0,00 | €0,43 | €0,43 | €0,43 | 0 |
| 2026-09-16 | €0,43 | -%1,38 | €0,44 | €0,47 | €0,43 | 37 |
| 2026-09-15 | €0,44 | +%4,81 | €0,42 | €0,45 | €0,42 | 300 |
| 2026-09-14 | €0,42 | -%3,26 | €0,45 | €0,45 | €0,42 | 80 |
| 2026-09-11 | €0,43 | -%1,38 | €0,45 | €0,45 | €0,43 | 0 |
| 2026-09-10 | €0,44 | +%0,93 | €0,45 | €0,46 | €0,42 | 2,37K |
| 2026-09-09 | €0,43 | +%1,41 | €0,45 | €0,47 | €0,42 | 3,05K |
| 2026-09-08 | €0,43 | +%6,50 | €0,45 | €0,45 | €0,43 | 20 |
| 2026-09-07 | €0,40 | %0,00 | €0,45 | €0,45 | €0,40 | 1,87K |
| 2026-09-04 | €0,40 | -%9,50 | €0,44 | €0,44 | €0,40 | 935 |
| 2026-09-03 | €0,44 | +%2,79 | €0,45 | €0,45 | €0,44 | 2,41K |
| 2026-09-02 | €0,43 | -%2,71 | €0,46 | €0,46 | €0,43 | 250 |
| 2026-09-01 | €0,44 | %0,00 | €0,48 | €0,49 | €0,44 | 642 |
| 2026-08-31 | €0,44 | %0,00 | €0,44 | €0,44 | €0,44 | 0 |
| 2026-08-28 | €0,44 | -%3,91 | €0,44 | €0,44 | €0,44 | 0 |
| 2026-08-27 | €0,46 | +%6,98 | €0,46 | €0,46 | €0,46 | 0 |
| 2026-08-26 | €0,43 | -%4,44 | €0,43 | €0,43 | €0,43 | 0 |
| 2026-08-25 | €0,45 | +%7,14 | €0,45 | €0,45 | €0,45 | 0 |
| 2026-08-24 | €0,42 | -%2,33 | €0,42 | €0,42 | €0,42 | 0 |
| 2026-08-21 | €0,43 | +%0,94 | €0,43 | €0,43 | €0,43 | 0 |
| 2026-08-20 | €0,43 | -%7,39 | €0,44 | €0,44 | €0,43 | 2,00K |
| 2026-08-19 | €0,46 | +%0,88 | €0,46 | €0,46 | €0,46 | 0 |
| 2026-08-18 | €0,46 | -%4,20 | €0,46 | €0,46 | €0,46 | 0 |
| 2026-08-17 | €0,48 | %0,00 | €0,48 | €0,48 | €0,48 | 0 |
| 2026-08-14 | €0,48 | -%2,06 | €0,44 | €0,48 | €0,44 | 14 |
| 2026-08-13 | €0,49 | -%3,76 | €0,50 | €0,50 | €0,49 | 15 |
| 2026-08-12 | €0,50 | +%1,00 | €0,50 | €0,50 | €0,50 | 0 |
| 2026-08-11 | €0,50 | +%2,04 | €0,50 | €0,50 | €0,50 | 2,00K |
| 2026-08-10 | €0,49 | -%9,26 | €0,51 | €0,51 | €0,48 | 2,45K |
| 2026-08-07 | €0,54 | -%0,92 | €0,57 | €0,57 | €0,54 | 35 |
| 2026-08-06 | €0,55 | +%0,93 | €0,55 | €0,55 | €0,55 | 0 |
| 2026-08-05 | €0,54 | %0,00 | €0,51 | €0,54 | €0,51 | 591 |
| 2026-08-04 | €0,54 | +%12,50 | €0,51 | €0,54 | €0,51 | 5 |
| 2026-08-03 | €0,48 | -%9,43 | €0,48 | €0,48 | €0,48 | 163 |
| 2026-07-31 | €0,53 | -%7,83 | €0,52 | €0,53 | €0,52 | 176 |
| 2026-07-30 | €0,57 | +%3,60 | €0,57 | €0,57 | €0,57 | 0 |
| 2026-07-29 | €0,56 | %0,00 | €0,56 | €0,56 | €0,56 | 0 |
| 2026-07-28 | €0,56 | -%11,90 | €0,55 | €0,65 | €0,53 | 23,09K |
| 2026-07-27 | €0,63 | -%2,33 | €0,66 | €0,66 | €0,63 | 34,80K |
| 2026-07-24 | €0,64 | +%2,38 | €0,64 | €0,64 | €0,64 | 0 |
| 2026-07-23 | €0,63 | -%5,97 | €0,69 | €0,69 | €0,62 | 2,23K |
| 2026-07-22 | €0,67 | +%22,94 | €0,58 | €0,73 | €0,58 | 32,67K |
| 2026-07-21 | €0,55 | +%2,83 | €0,55 | €0,55 | €0,55 | 0 |
| 2026-07-20 | €0,53 | %0,00 | €0,53 | €0,53 | €0,53 | 0 |
| 2026-07-17 | €0,53 | -%3,64 | €0,53 | €0,53 | €0,53 | 15 |
| 2026-07-16 | €0,55 | -%0,90 | €0,55 | €0,55 | €0,55 | 0 |
| 2026-07-15 | €0,56 | +%1,83 | €0,54 | €0,56 | €0,54 | 5,86K |
| 2026-07-14 | €0,55 | -%0,91 | €0,55 | €0,55 | €0,55 | 0 |
| 2026-07-13 | €0,55 | -%1,79 | €0,54 | €0,56 | €0,54 | 29 |
| 2026-07-10 | €0,56 | +%2,75 | €0,54 | €0,56 | €0,54 | 211 |
| 2026-07-09 | €0,55 | -%1,80 | €0,55 | €0,55 | €0,55 | 0 |
| 2026-07-08 | €0,56 | -%16,54 | €0,62 | €0,62 | €0,56 | 3,16K |
| 2026-07-07 | €0,67 | +%7,26 | €0,67 | €0,67 | €0,67 | 300 |
| 2026-07-06 | €0,62 | +%3,33 | €0,62 | €0,62 | €0,62 | 0 |
| 2026-07-03 | €0,60 | %0,00 | €0,60 | €0,60 | €0,60 | 0 |
| 2026-07-02 | €0,60 | +%7,14 | €0,60 | €0,60 | €0,60 | 1,12K |
| 2026-07-01 | €0,56 | +%12,90 | €0,61 | €0,61 | €0,55 | 24,98K |
| 2026-06-30 | €0,50 | -%3,69 | €0,50 | €0,50 | €0,50 | 3,00K |
| 2026-06-29 | €0,51 | +%3,83 | €0,51 | €0,51 | €0,51 | 155 |
| 2026-06-26 | €0,50 | +%3,33 | €0,50 | €0,50 | €0,50 | 0 |
| 2026-06-25 | €0,48 | -%4,00 | €0,46 | €0,48 | €0,46 | 7,00K |
| 2026-06-24 | €0,50 | -%0,99 | €0,50 | €0,50 | €0,50 | 82 |
| 2026-06-23 | €0,50 | %0,00 | €0,50 | €0,50 | €0,50 | 0 |
| 2026-06-22 | €0,50 | -%1,94 | €0,50 | €0,50 | €0,50 | 32 |
| 2026-06-19 | €0,51 | %0,00 | €0,51 | €0,51 | €0,51 | 0 |
| 2026-06-18 | €0,51 | +%5,97 | €0,51 | €0,51 | €0,51 | 0 |
| 2026-06-17 | €0,49 | -%2,80 | €0,49 | €0,49 | €0,49 | 0 |
| 2026-06-16 | €0,50 | +%2,04 | €0,50 | €0,50 | €0,50 | 32 |
| 2026-06-15 | €0,49 | -%3,92 | €0,49 | €0,49 | €0,49 | 0 |
| 2026-06-12 | €0,51 | +%5,81 | €0,45 | €0,57 | €0,45 | 29,62K |
| 2026-06-11 | €0,48 | -%4,55 | €0,48 | €0,48 | €0,48 | 0 |
| 2026-06-10 | €0,50 | -%2,88 | €0,50 | €0,52 | €0,50 | 67 |
| 2026-06-09 | €0,52 | -%2,80 | €0,55 | €0,55 | €0,52 | 292 |
| 2026-06-08 | €0,54 | +%3,88 | €0,40 | €0,54 | €0,40 | 2,04K |
| 2026-06-05 | €0,51 | -%0,96 | €0,48 | €0,51 | €0,48 | 14 |
| 2026-06-04 | €0,52 | +%13,04 | €0,45 | €0,52 | €0,45 | 19,34K |
| 2026-06-03 | €0,46 | -%14,02 | €0,50 | €0,50 | €0,43 | 15,34K |
| 2026-06-02 | €0,54 | %0,00 | €0,54 | €0,54 | €0,53 | 1,34K |
| 2026-06-01 | €0,54 | -%6,14 | €0,57 | €0,57 | €0,54 | 1 |