EDAG Engineering Group AG ED4
XETR · Almanya · Endüstriyel Hizmetler
€3,020,00 (%0,00)
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 | €3,02 | %0,00 | €3,02 | €3,02 | €3,02 | 211 |
| 2026-09-30 | €3,02 | %0,00 | €3,02 | €3,02 | €3,02 | 0 |
| 2026-09-29 | €3,02 | %0,00 | €3,02 | €3,02 | €3,02 | 0 |
| 2026-09-28 | €3,02 | %0,00 | €3,02 | €3,02 | €2,95 | 211 |
| 2026-09-25 | €3,02 | -%1,31 | €3,09 | €3,09 | €3,02 | 1,61K |
| 2026-09-24 | €3,06 | -%0,33 | €3,12 | €3,16 | €3,06 | 2,05K |
| 2026-09-23 | €3,07 | +%0,99 | €3,08 | €3,08 | €3,04 | 0 |
| 2026-09-22 | €3,04 | %0,00 | €3,04 | €3,04 | €2,96 | 33 |
| 2026-09-21 | €3,04 | %0,00 | €3,04 | €3,04 | €3,04 | 0 |
| 2026-09-18 | €3,04 | %0,00 | €3,04 | €3,11 | €3,04 | 101 |
| 2026-09-17 | €3,04 | %0,00 | €3,04 | €3,04 | €2,96 | 1,16K |
| 2026-09-16 | €3,04 | +%2,36 | €2,97 | €3,09 | €2,96 | 2,42K |
| 2026-09-15 | €2,97 | %0,00 | €2,97 | €2,97 | €2,96 | 25 |
| 2026-09-14 | €2,97 | %0,00 | €2,97 | €2,99 | €2,94 | 27 |
| 2026-09-11 | €2,97 | -%0,67 | €2,99 | €3,03 | €2,97 | 878 |
| 2026-09-10 | €2,99 | %0,00 | €2,99 | €2,99 | €2,99 | 600 |
| 2026-09-09 | €2,99 | +%1,01 | €2,97 | €2,99 | €2,97 | 0 |
| 2026-09-08 | €2,96 | %0,00 | €2,96 | €2,96 | €2,92 | 637 |
| 2026-09-07 | €2,96 | %0,00 | €2,96 | €2,96 | €2,96 | 0 |
| 2026-09-04 | €2,96 | +%4,96 | €2,91 | €2,99 | €2,91 | 3,44K |
| 2026-09-03 | €2,82 | -%2,76 | €2,75 | €2,89 | €2,65 | 4,38K |
| 2026-09-02 | €2,90 | -%3,97 | €2,70 | €2,90 | €2,70 | 12,25K |
| 2026-09-01 | €3,02 | -%3,51 | €3,06 | €3,16 | €2,92 | 8,64K |
| 2026-08-31 | €3,13 | +%0,64 | €3,20 | €3,20 | €3,13 | 585 |
| 2026-08-28 | €3,11 | %0,00 | €3,09 | €3,11 | €3,09 | 575 |
| 2026-08-27 | €3,11 | +%0,32 | €3,08 | €3,11 | €3,08 | 550 |
| 2026-08-26 | €3,10 | -%6,06 | €3,16 | €3,16 | €3,06 | 6,28K |
| 2026-08-25 | €3,30 | +%5,43 | €3,30 | €3,30 | €3,30 | 213 |
| 2026-08-24 | €3,13 | -%0,63 | €3,20 | €3,20 | €3,07 | 204 |
| 2026-08-21 | €3,15 | -%0,63 | €3,23 | €3,23 | €3,11 | 989 |
| 2026-08-20 | €3,17 | -%0,94 | €3,25 | €3,25 | €3,17 | 195 |
| 2026-08-19 | €3,20 | %0,00 | €3,11 | €3,20 | €3,10 | 3,60K |
| 2026-08-18 | €3,20 | +%0,31 | €3,11 | €3,20 | €3,11 | 1,00K |
| 2026-08-17 | €3,19 | +%2,24 | €3,18 | €3,28 | €3,18 | 3,74K |
| 2026-08-14 | €3,12 | %0,00 | €3,17 | €3,17 | €3,12 | 2 |
| 2026-08-13 | €3,12 | %0,00 | €3,12 | €3,12 | €3,12 | 52 |
| 2026-08-12 | €3,12 | +%1,96 | €3,12 | €3,12 | €3,12 | 0 |
| 2026-08-11 | €3,06 | -%2,24 | €3,02 | €3,06 | €3,00 | 2,18K |
| 2026-08-10 | €3,13 | +%2,29 | €3,10 | €3,13 | €3,10 | 1,59K |
| 2026-08-07 | €3,06 | -%0,65 | €3,14 | €3,26 | €3,04 | 11,70K |
| 2026-08-06 | €3,08 | -%4,35 | €3,11 | €3,11 | €3,08 | 2,54K |
| 2026-08-05 | €3,22 | +%0,31 | €3,18 | €3,22 | €3,18 | 715 |
| 2026-08-04 | €3,21 | %0,00 | €3,21 | €3,21 | €3,18 | 210 |
| 2026-08-03 | €3,21 | +%1,90 | €3,15 | €3,21 | €3,15 | 552 |
| 2026-07-31 | €3,15 | -%3,37 | €3,11 | €3,15 | €3,11 | 1 |
| 2026-07-30 | €3,26 | +%3,16 | €3,19 | €3,26 | €3,17 | 10,34K |
| 2026-07-29 | €3,16 | +%0,96 | €3,20 | €3,26 | €3,06 | 13,14K |
| 2026-07-28 | €3,13 | +%3,30 | €3,02 | €3,13 | €3,02 | 2,87K |
| 2026-07-27 | €3,03 | -%2,88 | €3,05 | €3,05 | €2,98 | 8,33K |
| 2026-07-24 | €3,12 | %0,00 | €3,11 | €3,12 | €3,11 | 48 |
| 2026-07-23 | €3,12 | %0,00 | €3,02 | €3,14 | €3,02 | 170 |
| 2026-07-22 | €3,12 | +%0,32 | €3,20 | €3,20 | €3,03 | 11,61K |
| 2026-07-21 | €3,11 | %0,00 | €3,14 | €3,14 | €3,11 | 9 |
| 2026-07-20 | €3,11 | %0,00 | €3,19 | €3,19 | €3,11 | 464 |
| 2026-07-17 | €3,11 | -%0,96 | €3,11 | €3,11 | €3,11 | 0 |
| 2026-07-16 | €3,14 | +%0,96 | €3,11 | €3,14 | €3,11 | 50 |
| 2026-07-15 | €3,11 | -%0,32 | €3,13 | €3,13 | €3,03 | 715 |
| 2026-07-14 | €3,12 | -%1,58 | €3,12 | €3,12 | €3,12 | 84 |
| 2026-07-13 | €3,17 | +%3,59 | €3,17 | €3,17 | €3,17 | 0 |
| 2026-07-10 | €3,06 | -%3,77 | €3,10 | €3,10 | €3,06 | 5,47K |
| 2026-07-09 | €3,18 | +%1,27 | €3,11 | €3,18 | €3,11 | 19 |
| 2026-07-08 | €3,14 | +%0,32 | €3,04 | €3,15 | €3,03 | 4,06K |
| 2026-07-07 | €3,13 | -%2,49 | €3,09 | €3,20 | €3,05 | 23,43K |
| 2026-07-06 | €3,21 | +%0,63 | €3,15 | €3,21 | €3,15 | 1,92K |
| 2026-07-03 | €3,19 | -%1,85 | €3,10 | €3,20 | €3,10 | 11,44K |
| 2026-07-02 | €3,25 | +%2,20 | €3,25 | €3,25 | €3,25 | 1 |
| 2026-07-01 | €3,18 | %0,00 | €3,26 | €3,26 | €3,18 | 35 |
| 2026-06-30 | €3,18 | %0,00 | €3,17 | €3,18 | €3,11 | 5,37K |
| 2026-06-29 | €3,18 | %0,00 | €3,16 | €3,25 | €3,16 | 30 |
| 2026-06-26 | €3,18 | -%0,93 | €3,25 | €3,25 | €3,10 | 6,14K |
| 2026-06-25 | €3,21 | +%0,94 | €3,24 | €3,25 | €3,15 | 6,02K |
| 2026-06-24 | €3,18 | %0,00 | €3,11 | €3,23 | €3,10 | 6,23K |
| 2026-06-23 | €3,18 | -%2,45 | €3,30 | €3,30 | €3,12 | 8,81K |
| 2026-06-22 | €3,26 | -%0,31 | €3,32 | €3,32 | €3,21 | 9,40K |
| 2026-06-19 | €3,27 | +%1,55 | €3,13 | €3,38 | €3,13 | 2,73K |
| 2026-06-18 | €3,22 | -%3,59 | €3,12 | €3,34 | €3,12 | 1,86K |
| 2026-06-17 | €3,34 | +%5,03 | €3,28 | €3,34 | €3,28 | 2,01K |
| 2026-06-16 | €3,18 | -%2,45 | €3,14 | €3,29 | €2,95 | 11,10K |
| 2026-06-15 | €3,26 | -%1,21 | €3,21 | €3,42 | €3,18 | 17,11K |
| 2026-06-12 | €3,30 | -%1,49 | €3,39 | €3,44 | €3,21 | 20,55K |
| 2026-06-11 | €3,35 | +%12,42 | €3,54 | €3,69 | €3,28 | 18,93K |
| 2026-06-10 | €2,98 | -%3,87 | €3,20 | €3,20 | €2,96 | 7,59K |
| 2026-06-09 | €3,10 | -%2,52 | €3,20 | €3,20 | €3,09 | 1,95K |
| 2026-06-08 | €3,18 | -%4,79 | €3,22 | €3,22 | €3,18 | 3,51K |
| 2026-06-05 | €3,34 | +%4,37 | €3,42 | €3,46 | €3,25 | 1,49K |
| 2026-06-04 | €3,20 | +%1,91 | €3,34 | €3,44 | €3,20 | 1,74K |
| 2026-06-03 | €3,14 | -%0,63 | €3,36 | €3,40 | €3,14 | 4,72K |
| 2026-06-02 | €3,16 | -%2,17 | €3,24 | €3,30 | €3,16 | 607 |
| 2026-06-01 | €3,23 | -%3,58 | €3,35 | €3,36 | €3,20 | 4,74K |
| 2026-05-29 | €3,35 | %0,00 | €3,26 | €3,43 | €3,26 | 134 |