cyan AG CYR
XETR · Almanya · Elektronik Teknoloji
€2,04+0,02 (+%0,99)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,02 | %0,00 | €2,06 | €2,06 | €2,00 | 5,99K |
| 2026-09-29 | €2,02 | %0,00 | €2,10 | €2,10 | €2,02 | 4,43K |
| 2026-09-28 | €2,02 | -%1,94 | €2,08 | €2,16 | €2,00 | 6,30K |
| 2026-09-25 | €2,06 | %0,00 | €2,08 | €2,14 | €2,00 | 1,72K |
| 2026-09-24 | €2,06 | %0,00 | €2,06 | €2,18 | €2,00 | 4,10K |
| 2026-09-23 | €2,06 | +%4,04 | €2,04 | €2,06 | €2,04 | 1,37K |
| 2026-09-22 | €1,98 | +%3,66 | €1,95 | €1,99 | €1,95 | 450 |
| 2026-09-21 | €1,91 | -%2,05 | €1,95 | €1,95 | €1,91 | 2 |
| 2026-09-18 | €1,95 | %0,00 | €1,95 | €1,95 | €1,95 | 0 |
| 2026-09-17 | €1,95 | %0,00 | €1,95 | €1,97 | €1,95 | 702 |
| 2026-09-16 | €1,95 | +%2,09 | €1,95 | €1,95 | €1,95 | 0 |
| 2026-09-15 | €1,91 | -%0,52 | €1,95 | €1,95 | €1,91 | 3,35K |
| 2026-09-14 | €1,92 | -%2,04 | €1,95 | €1,95 | €1,92 | 4,24K |
| 2026-09-11 | €1,96 | -%4,85 | €2,06 | €2,06 | €1,96 | 2,38K |
| 2026-09-10 | €2,06 | +%6,19 | €2,00 | €2,10 | €2,00 | 2,50K |
| 2026-09-09 | €1,94 | -%3,00 | €2,00 | €2,00 | €1,94 | 751 |
| 2026-09-08 | €2,00 | -%4,76 | €1,98 | €2,06 | €1,98 | 999 |
| 2026-09-07 | €2,10 | +%7,14 | €2,02 | €2,10 | €2,02 | 4,52K |
| 2026-09-04 | €1,96 | -%0,51 | €1,90 | €1,96 | €1,90 | 1,00K |
| 2026-09-03 | €1,97 | +%1,55 | €1,97 | €1,97 | €1,97 | 0 |
| 2026-09-02 | €1,94 | -%4,90 | €2,00 | €2,00 | €1,94 | 1,90K |
| 2026-09-01 | €2,04 | +%2,00 | €2,04 | €2,04 | €2,04 | 1,93K |
| 2026-08-31 | €2,00 | -%0,99 | €2,00 | €2,00 | €2,00 | 1,07K |
| 2026-08-28 | €2,02 | +%1,00 | €2,02 | €2,04 | €2,02 | 5,36K |
| 2026-08-27 | €2,00 | %0,00 | €2,00 | €2,00 | €2,00 | 0 |
| 2026-08-26 | €2,00 | %0,00 | €2,02 | €2,02 | €2,00 | 10,00K |
| 2026-08-25 | €2,00 | -%1,96 | €2,00 | €2,00 | €2,00 | 8 |
| 2026-08-24 | €2,04 | -%2,86 | €1,97 | €2,04 | €1,95 | 2,80K |
| 2026-08-21 | €2,10 | +%2,94 | €2,10 | €2,10 | €2,00 | 15,71K |
| 2026-08-20 | €2,04 | -%1,92 | €2,04 | €2,04 | €2,04 | 0 |
| 2026-08-19 | €2,08 | +%2,97 | €2,08 | €2,08 | €2,08 | 1 |
| 2026-08-18 | €2,02 | +%2,54 | €2,02 | €2,06 | €2,02 | 10,00K |
| 2026-08-17 | €1,97 | %0,00 | €2,02 | €2,02 | €1,91 | 2,07K |
| 2026-08-14 | €1,97 | -%4,37 | €2,00 | €2,08 | €1,90 | 22,48K |
| 2026-08-13 | €2,06 | +%1,98 | €2,00 | €2,06 | €2,00 | 428 |
| 2026-08-12 | €2,02 | -%0,98 | €2,02 | €2,02 | €2,02 | 0 |
| 2026-08-11 | €2,04 | +%5,70 | €2,00 | €2,10 | €2,00 | 7,44K |
| 2026-08-10 | €1,93 | -%2,53 | €1,99 | €1,99 | €1,93 | 5 |
| 2026-08-07 | €1,98 | +%4,21 | €1,96 | €1,98 | €1,96 | 4,60K |
| 2026-08-06 | €1,90 | -%3,06 | €2,00 | €2,10 | €1,90 | 17,62K |
| 2026-08-05 | €1,96 | -%2,97 | €1,96 | €1,96 | €1,96 | 200 |
| 2026-08-04 | €2,02 | +%3,06 | €2,02 | €2,02 | €2,02 | 4 |
| 2026-08-03 | €1,96 | -%1,01 | €2,00 | €2,00 | €1,96 | 2,73K |
| 2026-07-31 | €1,98 | +%2,59 | €1,92 | €2,00 | €1,90 | 436 |
| 2026-07-30 | €1,93 | -%3,02 | €1,93 | €1,93 | €1,93 | 1,82K |
| 2026-07-29 | €1,99 | -%0,50 | €1,97 | €1,99 | €1,97 | 85 |
| 2026-07-28 | €2,00 | -%1,96 | €2,02 | €2,02 | €2,00 | 5,20K |
| 2026-07-27 | €2,04 | %0,00 | €2,04 | €2,04 | €2,04 | 0 |
| 2026-07-24 | €2,04 | %0,00 | €2,04 | €2,04 | €2,04 | 44 |
| 2026-07-23 | €2,04 | +%0,99 | €2,04 | €2,04 | €2,04 | 1,90K |
| 2026-07-22 | €2,02 | +%4,66 | €1,94 | €2,04 | €1,94 | 5,91K |
| 2026-07-21 | €1,93 | +%0,52 | €1,93 | €1,93 | €1,93 | 200 |
| 2026-07-20 | €1,92 | +%2,67 | €1,86 | €1,92 | €1,86 | 1,19K |
| 2026-07-17 | €1,87 | -%4,10 | €1,90 | €1,90 | €1,84 | 26,07K |
| 2026-07-16 | €1,95 | +%2,09 | €1,92 | €1,96 | €1,92 | 1,35K |
| 2026-07-15 | €1,91 | %0,00 | €1,90 | €1,91 | €1,90 | 390 |
| 2026-07-14 | €1,91 | %0,00 | €1,92 | €1,92 | €1,91 | 33 |
| 2026-07-13 | €1,91 | %0,00 | €1,91 | €1,91 | €1,91 | 500 |
| 2026-07-10 | €1,91 | -%1,04 | €1,92 | €1,92 | €1,91 | 4 |
| 2026-07-09 | €1,93 | -%1,53 | €1,90 | €1,93 | €1,90 | 451 |
| 2026-07-08 | €1,96 | +%1,55 | €1,96 | €1,96 | €1,96 | 11 |
| 2026-07-07 | €1,93 | -%2,03 | €1,94 | €1,94 | €1,82 | 32,98K |
| 2026-07-06 | €1,97 | -%0,51 | €2,00 | €2,00 | €1,97 | 2,90K |
| 2026-07-03 | €1,98 | +%1,02 | €1,98 | €1,98 | €1,98 | 62 |
| 2026-07-02 | €1,96 | -%1,01 | €2,00 | €2,00 | €1,95 | 1,95K |
| 2026-07-01 | €1,98 | +%1,02 | €2,00 | €2,02 | €1,92 | 6,26K |
| 2026-06-30 | €1,96 | %0,00 | €1,96 | €1,96 | €1,96 | 0 |
| 2026-06-29 | €1,96 | -%0,51 | €1,92 | €1,99 | €1,92 | 102 |
| 2026-06-26 | €1,97 | %0,00 | €2,00 | €2,00 | €1,97 | 443 |
| 2026-06-25 | €1,97 | +%0,51 | €1,92 | €1,97 | €1,92 | 0 |
| 2026-06-24 | €1,96 | +%0,51 | €2,00 | €2,00 | €1,96 | 12 |
| 2026-06-23 | €1,95 | -%2,50 | €1,98 | €1,98 | €1,88 | 2,35K |
| 2026-06-22 | €2,00 | -%1,96 | €2,00 | €2,00 | €2,00 | 0 |
| 2026-06-19 | €2,04 | +%3,55 | €1,97 | €2,08 | €1,96 | 2,10K |
| 2026-06-18 | €1,97 | %0,00 | €1,97 | €1,97 | €1,97 | 0 |
| 2026-06-17 | €1,97 | -%1,50 | €1,98 | €1,98 | €1,96 | 2,67K |
| 2026-06-16 | €2,00 | -%1,96 | €2,00 | €2,00 | €2,00 | 0 |
| 2026-06-15 | €2,04 | %0,00 | €1,99 | €2,04 | €1,98 | 375 |
| 2026-06-12 | €2,04 | %0,00 | €2,08 | €2,08 | €2,04 | 1,20K |
| 2026-06-11 | €2,04 | +%2,00 | €2,02 | €2,04 | €2,02 | 12 |
| 2026-06-10 | €2,00 | -%1,96 | €1,99 | €2,02 | €1,99 | 117 |
| 2026-06-09 | €2,04 | +%0,99 | €2,02 | €2,04 | €2,00 | 2,90K |
| 2026-06-08 | €2,02 | -%2,88 | €2,02 | €2,02 | €2,02 | 11 |
| 2026-06-05 | €2,08 | %0,00 | €2,02 | €2,08 | €2,02 | 1 |
| 2026-06-04 | €2,08 | +%2,97 | €2,04 | €2,08 | €2,02 | 2,15K |
| 2026-06-03 | €2,02 | -%2,88 | €2,06 | €2,06 | €2,02 | 215 |
| 2026-06-02 | €2,08 | %0,00 | €2,08 | €2,08 | €2,08 | 0 |
| 2026-06-01 | €2,08 | -%2,80 | €2,08 | €2,08 | €2,08 | 50 |
| 2026-05-29 | €2,14 | -%2,73 | €2,16 | €2,16 | €2,10 | 4,80K |
| 2026-05-28 | €2,20 | -%1,79 | €2,20 | €2,26 | €2,14 | 1,86K |