DEMIRE Deutsche Mittelstand Real Estate AG DMRE
XETR · Almanya · Finans
€0,3380-0,03 (-%7,65)
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 | €0,37 | -%4,69 | €0,36 | €0,37 | €0,33 | 297 |
| 2026-09-29 | €0,38 | +%2,13 | €0,33 | €0,42 | €0,33 | 3,31K |
| 2026-09-28 | €0,38 | +%2,73 | €0,34 | €0,40 | €0,32 | 412 |
| 2026-09-25 | €0,37 | +%1,10 | €0,35 | €0,38 | €0,35 | 3 |
| 2026-09-24 | €0,36 | -%4,74 | €0,42 | €0,42 | €0,34 | 1,47K |
| 2026-09-23 | €0,38 | -%9,09 | €0,42 | €0,42 | €0,36 | 4,60K |
| 2026-09-22 | €0,42 | +%48,23 | €0,31 | €0,44 | €0,31 | 33,24K |
| 2026-09-21 | €0,28 | -%20,79 | €0,38 | €0,38 | €0,28 | 1,45K |
| 2026-09-18 | €0,36 | -%3,78 | €0,36 | €0,39 | €0,36 | 5,59K |
| 2026-09-17 | €0,37 | %0,00 | €0,37 | €0,40 | €0,35 | 1,59K |
| 2026-09-16 | €0,37 | -%1,60 | €0,40 | €0,40 | €0,34 | 38 |
| 2026-09-15 | €0,38 | -%1,05 | €0,37 | €0,38 | €0,37 | 0 |
| 2026-09-14 | €0,38 | +%1,06 | €0,36 | €0,38 | €0,33 | 107 |
| 2026-09-11 | €0,38 | +%1,62 | €0,39 | €0,40 | €0,35 | 208 |
| 2026-09-10 | €0,37 | +%2,21 | €0,36 | €0,39 | €0,31 | 81 |
| 2026-09-09 | €0,36 | +%2,84 | €0,38 | €0,40 | €0,36 | 86 |
| 2026-09-08 | €0,35 | -%4,86 | €0,38 | €0,38 | €0,35 | 127 |
| 2026-09-07 | €0,37 | -%2,63 | €0,36 | €0,40 | €0,36 | 57 |
| 2026-09-04 | €0,38 | +%3,83 | €0,40 | €0,40 | €0,36 | 325 |
| 2026-09-03 | €0,37 | %0,00 | €0,37 | €0,37 | €0,37 | 0 |
| 2026-09-02 | €0,37 | -%1,08 | €0,35 | €0,37 | €0,33 | 303 |
| 2026-09-01 | €0,37 | -%7,50 | €0,40 | €0,40 | €0,33 | 7,88K |
| 2026-08-31 | €0,40 | -%0,99 | €0,40 | €0,45 | €0,40 | 232 |
| 2026-08-28 | €0,40 | -%5,16 | €0,40 | €0,45 | €0,40 | 603 |
| 2026-08-27 | €0,43 | +%1,43 | €0,41 | €0,45 | €0,40 | 485 |
| 2026-08-26 | €0,42 | -%4,98 | €0,41 | €0,45 | €0,41 | 1,49K |
| 2026-08-25 | €0,44 | +%4,74 | €0,46 | €0,48 | €0,43 | 2,92K |
| 2026-08-24 | €0,42 | -%6,22 | €0,45 | €0,48 | €0,42 | 1,52K |
| 2026-08-21 | €0,45 | +%6,13 | €0,44 | €0,48 | €0,42 | 22,76K |
| 2026-08-20 | €0,42 | %0,00 | €0,41 | €0,44 | €0,41 | 2,08K |
| 2026-08-19 | €0,42 | +%4,95 | €0,40 | €0,44 | €0,39 | 5,52K |
| 2026-08-18 | €0,40 | -%1,46 | €0,36 | €0,41 | €0,36 | 668 |
| 2026-08-17 | €0,41 | +%4,59 | €0,36 | €0,42 | €0,36 | 2,59K |
| 2026-08-14 | €0,39 | +%3,70 | €0,36 | €0,46 | €0,36 | 43,02K |
| 2026-08-13 | €0,38 | +%2,16 | €0,42 | €0,42 | €0,36 | 553 |
| 2026-08-12 | €0,37 | -%4,15 | €0,37 | €0,44 | €0,36 | 1,34K |
| 2026-08-11 | €0,39 | -%4,93 | €0,41 | €0,41 | €0,36 | 836 |
| 2026-08-10 | €0,41 | +%7,41 | €0,36 | €0,41 | €0,35 | 10,60K |
| 2026-08-07 | €0,38 | -%0,53 | €0,41 | €0,41 | €0,36 | 134 |
| 2026-08-06 | €0,38 | -%1,55 | €0,37 | €0,41 | €0,35 | 2,11K |
| 2026-08-05 | €0,39 | +%0,52 | €0,36 | €0,41 | €0,36 | 89 |
| 2026-08-04 | €0,38 | -%6,34 | €0,41 | €0,41 | €0,36 | 125 |
| 2026-08-03 | €0,41 | +%1,49 | €0,41 | €0,41 | €0,35 | 3,24K |
| 2026-07-31 | €0,40 | +%7,45 | €0,40 | €0,41 | €0,35 | 17,72K |
| 2026-07-30 | €0,38 | -%7,84 | €0,35 | €0,40 | €0,35 | 623 |
| 2026-07-29 | €0,41 | +%2,00 | €0,41 | €0,41 | €0,35 | 1,51K |
| 2026-07-28 | €0,40 | -%2,44 | €0,38 | €0,41 | €0,35 | 17,93K |
| 2026-07-27 | €0,41 | +%4,06 | €0,41 | €0,41 | €0,38 | 294 |
| 2026-07-24 | €0,39 | +%7,07 | €0,39 | €0,41 | €0,38 | 320 |
| 2026-07-23 | €0,37 | -%3,66 | €0,35 | €0,39 | €0,35 | 101 |
| 2026-07-22 | €0,38 | +%2,14 | €0,41 | €0,41 | €0,35 | 778 |
| 2026-07-21 | €0,37 | +%6,86 | €0,40 | €0,40 | €0,35 | 4,38K |
| 2026-07-20 | €0,35 | -%8,38 | €0,35 | €0,41 | €0,35 | 3,14K |
| 2026-07-17 | €0,38 | +%0,53 | €0,41 | €0,41 | €0,35 | 540 |
| 2026-07-16 | €0,38 | +%2,15 | €0,35 | €0,38 | €0,35 | 2,39K |
| 2026-07-15 | €0,37 | -%1,06 | €0,37 | €0,37 | €0,37 | 0 |
| 2026-07-14 | €0,38 | -%0,53 | €0,35 | €0,40 | €0,35 | 301 |
| 2026-07-13 | €0,38 | +%8,00 | €0,40 | €0,40 | €0,35 | 308 |
| 2026-07-10 | €0,35 | -%11,62 | €0,39 | €0,39 | €0,35 | 12,74K |
| 2026-07-09 | €0,40 | +%1,02 | €0,44 | €0,44 | €0,40 | 6,21K |
| 2026-07-08 | €0,39 | -%1,51 | €0,44 | €0,44 | €0,39 | 1,38K |
| 2026-07-07 | €0,40 | +%2,05 | €0,39 | €0,44 | €0,39 | 3,93K |
| 2026-07-06 | €0,39 | +%8,33 | €0,37 | €0,39 | €0,35 | 4,81K |
| 2026-07-03 | €0,36 | %0,00 | €0,36 | €0,37 | €0,35 | 423 |
| 2026-07-02 | €0,36 | +%12,50 | €0,35 | €0,37 | €0,35 | 80 |
| 2026-07-01 | €0,32 | -%12,09 | €0,31 | €0,32 | €0,31 | 244 |
| 2026-06-30 | €0,36 | +%4,00 | €0,34 | €0,39 | €0,34 | 1,04K |
| 2026-06-29 | €0,35 | %0,00 | €0,34 | €0,36 | €0,34 | 295 |
| 2026-06-26 | €0,35 | %0,00 | €0,36 | €0,36 | €0,34 | 179 |
| 2026-06-25 | €0,35 | -%1,69 | €0,34 | €0,37 | €0,34 | 231 |
| 2026-06-24 | €0,36 | +%4,71 | €0,34 | €0,38 | €0,34 | 543 |
| 2026-06-23 | €0,34 | -%9,57 | €0,40 | €0,40 | €0,34 | 1,20K |
| 2026-06-22 | €0,38 | +%5,62 | €0,37 | €0,43 | €0,37 | 11,28K |
| 2026-06-19 | €0,36 | +%4,71 | €0,36 | €0,36 | €0,36 | 0 |
| 2026-06-18 | €0,34 | -%5,56 | €0,37 | €0,37 | €0,32 | 1,56K |
| 2026-06-17 | €0,36 | -%4,26 | €0,34 | €0,36 | €0,30 | 7,92K |
| 2026-06-16 | €0,38 | -%7,39 | €0,38 | €0,38 | €0,32 | 4,70K |
| 2026-06-15 | €0,41 | +%2,53 | €0,41 | €0,41 | €0,35 | 285 |
| 2026-06-12 | €0,40 | -%1,98 | €0,39 | €0,42 | €0,38 | 11,95K |
| 2026-06-11 | €0,40 | +%1,00 | €0,43 | €0,43 | €0,39 | 1,98K |
| 2026-06-10 | €0,40 | -%3,85 | €0,40 | €0,40 | €0,39 | 8,70K |
| 2026-06-09 | €0,42 | +%6,67 | €0,44 | €0,44 | €0,39 | 3,89K |
| 2026-06-08 | €0,39 | +%16,77 | €0,35 | €0,43 | €0,35 | 93,99K |
| 2026-06-05 | €0,33 | -%3,47 | €0,34 | €0,35 | €0,32 | 0 |
| 2026-06-04 | €0,35 | -%3,89 | €0,33 | €0,36 | €0,30 | 5,45K |
| 2026-06-03 | €0,36 | +%2,27 | €0,33 | €0,36 | €0,33 | 1,49K |
| 2026-06-02 | €0,35 | +%2,33 | €0,35 | €0,35 | €0,35 | 0 |
| 2026-06-01 | €0,34 | -%6,01 | €0,34 | €0,34 | €0,33 | 151 |
| 2026-05-29 | €0,37 | -%0,54 | €0,38 | €0,38 | €0,35 | 108 |
| 2026-05-28 | €0,37 | +%0,55 | €0,38 | €0,38 | €0,35 | 2,42K |