Carel Industries SpA CRL
MIL · İtalya · Üretici İmalatı
€27,95-0,10 (-%0,36)
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 | €27,95 | -%0,36 | €27,60 | €28,20 | €27,50 | 103,48K |
| 2026-09-30 | €28,05 | -%1,58 | €29,15 | €29,15 | €27,95 | 85,47K |
| 2026-09-29 | €28,50 | +%0,35 | €29,15 | €29,15 | €28,30 | 58,67K |
| 2026-09-28 | €28,40 | +%0,71 | €28,10 | €28,75 | €28,00 | 50,53K |
| 2026-09-25 | €28,20 | -%0,70 | €29,20 | €29,20 | €28,20 | 58,79K |
| 2026-09-24 | €28,40 | -%1,39 | €28,45 | €28,80 | €28,30 | 72,62K |
| 2026-09-23 | €28,80 | +%0,52 | €28,65 | €29,05 | €28,30 | 102,35K |
| 2026-09-22 | €28,65 | +%2,50 | €28,15 | €28,70 | €27,85 | 156,46K |
| 2026-09-21 | €27,95 | +%5,08 | €26,85 | €27,95 | €26,85 | 124,25K |
| 2026-09-18 | €26,60 | +%1,92 | €26,80 | €26,80 | €26,20 | 440,02K |
| 2026-09-17 | €26,10 | +%1,56 | €26,80 | €26,80 | €25,70 | 71,54K |
| 2026-09-16 | €25,70 | +%2,39 | €25,00 | €25,75 | €24,95 | 133,44K |
| 2026-09-15 | €25,10 | +%0,20 | €25,25 | €25,40 | €25,00 | 63,92K |
| 2026-09-14 | €25,05 | -%7,05 | €26,85 | €26,90 | €25,05 | 113,79K |
| 2026-09-11 | €26,95 | -%1,10 | €27,05 | €27,35 | €26,85 | 45,30K |
| 2026-09-10 | €27,25 | +%0,93 | €27,40 | €27,55 | €26,90 | 43,83K |
| 2026-09-09 | €27,00 | -%1,46 | €27,25 | €27,40 | €26,75 | 63,20K |
| 2026-09-08 | €27,40 | -%1,97 | €27,90 | €27,95 | €27,10 | 56,27K |
| 2026-09-07 | €27,95 | +%1,64 | €27,70 | €28,00 | €27,60 | 75,77K |
| 2026-09-04 | €27,50 | +%2,42 | €26,95 | €27,65 | €26,90 | 54,88K |
| 2026-09-03 | €26,85 | +%1,51 | €26,55 | €27,05 | €26,50 | 27,89K |
| 2026-09-02 | €26,45 | -%1,49 | €26,85 | €27,05 | €26,45 | 60,69K |
| 2026-09-01 | €26,85 | %0,00 | €26,95 | €27,25 | €26,80 | 43,84K |
| 2026-08-31 | €26,85 | -%2,19 | €28,00 | €28,00 | €26,85 | 359,90K |
| 2026-08-28 | €27,45 | -%0,90 | €27,80 | €28,20 | €27,35 | 78,99K |
| 2026-08-27 | €27,70 | +%1,28 | €27,75 | €27,90 | €27,60 | 74,69K |
| 2026-08-26 | €27,35 | -%0,36 | €27,05 | €27,90 | €27,05 | 64,64K |
| 2026-08-25 | €27,45 | +%1,67 | €27,00 | €27,95 | €27,00 | 58,32K |
| 2026-08-24 | €27,00 | %0,00 | €27,00 | €27,70 | €26,85 | 83,82K |
| 2026-08-21 | €27,00 | +%0,19 | €26,95 | €27,30 | €26,75 | 65,82K |
| 2026-08-20 | €26,95 | %0,00 | €27,95 | €27,95 | €26,65 | 53,69K |
| 2026-08-19 | €26,95 | +%1,13 | €26,95 | €27,00 | €26,50 | 117,08K |
| 2026-08-18 | €26,65 | -%1,48 | €26,95 | €27,05 | €26,60 | 192,42K |
| 2026-08-17 | €27,05 | -%0,92 | €27,90 | €27,90 | €27,00 | 96,51K |
| 2026-08-14 | €27,30 | -%0,73 | €27,65 | €27,65 | €27,05 | 36,08K |
| 2026-08-13 | €27,50 | -%0,18 | €27,95 | €28,05 | €27,40 | 60,13K |
| 2026-08-12 | €27,55 | %0,00 | €27,60 | €27,95 | €27,45 | 59,26K |
| 2026-08-11 | €27,55 | +%0,92 | €27,25 | €27,65 | €26,95 | 61,07K |
| 2026-08-10 | €27,30 | -%1,09 | €27,75 | €28,05 | €27,30 | 69,14K |
| 2026-08-07 | €27,60 | -%1,60 | €28,40 | €28,40 | €27,45 | 105,06K |
| 2026-08-06 | €28,05 | +%0,18 | €28,45 | €28,65 | €27,95 | 141,31K |
| 2026-08-05 | €28,00 | -%1,06 | €29,25 | €29,35 | €27,80 | 204,68K |
| 2026-08-04 | €28,30 | +%4,04 | €27,20 | €29,35 | €27,15 | 376,71K |
| 2026-08-03 | €27,20 | +%0,55 | €27,15 | €27,45 | €26,70 | 125,08K |
| 2026-07-31 | €27,05 | +%1,12 | €27,50 | €27,80 | €26,80 | 280,09K |
| 2026-07-30 | €26,75 | +%3,48 | €25,90 | €27,10 | €25,75 | 228,72K |
| 2026-07-29 | €25,85 | -%3,18 | €26,25 | €26,80 | €25,30 | 107,49K |
| 2026-07-28 | €26,70 | -%0,19 | €26,65 | €27,10 | €26,45 | 77,94K |
| 2026-07-27 | €26,75 | -%1,29 | €26,80 | €27,50 | €26,60 | 62,43K |
| 2026-07-24 | €27,10 | +%0,37 | €26,95 | €27,45 | €26,95 | 41,55K |
| 2026-07-23 | €27,00 | -%2,88 | €27,45 | €27,65 | €26,85 | 79,60K |
| 2026-07-22 | €27,80 | +%1,09 | €27,50 | €27,95 | €27,35 | 77,81K |
| 2026-07-21 | €27,50 | -%2,31 | €27,75 | €28,15 | €27,45 | 74,29K |
| 2026-07-20 | €28,15 | +%0,36 | €28,05 | €28,35 | €27,65 | 49,21K |
| 2026-07-17 | €28,05 | %0,00 | €27,80 | €28,15 | €27,60 | 58,00K |
| 2026-07-16 | €28,05 | +%1,26 | €27,85 | €28,40 | €27,40 | 67,32K |
| 2026-07-15 | €27,70 | -%1,07 | €28,50 | €28,50 | €27,60 | 44,36K |
| 2026-07-14 | €28,00 | -%1,93 | €29,15 | €29,15 | €27,85 | 69,74K |
| 2026-07-13 | €28,55 | %0,00 | €29,25 | €29,25 | €27,95 | 42,79K |
| 2026-07-10 | €28,55 | -%0,52 | €28,60 | €28,60 | €28,05 | 37,46K |
| 2026-07-09 | €28,70 | +%1,41 | €28,00 | €29,10 | €28,00 | 48,61K |
| 2026-07-08 | €28,30 | -%2,08 | €29,00 | €29,00 | €27,95 | 92,97K |
| 2026-07-07 | €28,90 | -%5,25 | €30,50 | €30,50 | €28,75 | 81,37K |
| 2026-07-06 | €30,50 | -%1,29 | €30,45 | €30,80 | €30,20 | 43,56K |
| 2026-07-03 | €30,90 | +%0,16 | €30,60 | €31,30 | €30,50 | 34,72K |
| 2026-07-02 | €30,85 | -%3,89 | €31,65 | €31,90 | €30,70 | 50,92K |
| 2026-07-01 | €32,10 | +%1,10 | €31,80 | €32,10 | €31,55 | 68,57K |
| 2026-06-30 | €31,75 | +%6,19 | €30,30 | €31,75 | €30,20 | 115,76K |
| 2026-06-29 | €29,90 | +%0,67 | €30,00 | €30,75 | €29,80 | 268,40K |
| 2026-06-26 | €29,70 | -%1,00 | €30,55 | €30,55 | €29,45 | 126,39K |
| 2026-06-25 | €30,00 | +%2,92 | €29,30 | €30,75 | €28,90 | 142,45K |
| 2026-06-24 | €29,15 | -%0,34 | €29,10 | €29,45 | €28,55 | 87,78K |
| 2026-06-23 | €29,25 | -%0,17 | €28,75 | €29,35 | €28,65 | 121,01K |
| 2026-06-22 | €29,30 | -%1,84 | €29,65 | €29,65 | €28,90 | 118,78K |
| 2026-06-19 | €29,85 | +%0,67 | €30,40 | €30,40 | €29,50 | 86,37K |
| 2026-06-18 | €29,65 | -%1,33 | €30,40 | €30,40 | €29,50 | 88,17K |
| 2026-06-17 | €30,05 | +%0,50 | €29,65 | €30,20 | €29,65 | 69,41K |
| 2026-06-16 | €29,90 | -%0,83 | €30,35 | €30,80 | €29,65 | 85,24K |
| 2026-06-15 | €30,15 | +%2,55 | €29,85 | €30,40 | €29,60 | 47,53K |
| 2026-06-12 | €29,40 | -%1,01 | €29,95 | €30,10 | €29,05 | 117,40K |
| 2026-06-11 | €29,70 | +%0,51 | €29,90 | €30,35 | €29,20 | 72,64K |
| 2026-06-10 | €29,55 | -%0,67 | €30,15 | €30,15 | €29,20 | 65,83K |
| 2026-06-09 | €29,75 | +%0,34 | €29,90 | €30,70 | €29,35 | 109,60K |
| 2026-06-08 | €29,65 | -%2,63 | €29,85 | €29,90 | €29,05 | 174,82K |
| 2026-06-05 | €30,45 | -%4,25 | €30,20 | €31,25 | €29,50 | 250,96K |
| 2026-06-04 | €31,80 | %0,00 | €31,75 | €31,95 | €31,40 | 60,56K |
| 2026-06-03 | €31,80 | -%1,24 | €31,55 | €32,30 | €31,55 | 89,53K |
| 2026-06-02 | €32,20 | +%3,37 | €31,85 | €32,35 | €31,50 | 101,65K |
| 2026-06-01 | €31,15 | %0,00 | €31,45 | €31,95 | €30,80 | 78,24K |
| 2026-05-29 | €31,15 | +%2,47 | €30,35 | €31,15 | €30,00 | 283,24K |