Edel SE & Co. KGAA EDL
XETR · Almanya · Tüketici Hizmetleri
€4,64-0,14 (-%2,93)
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 | €4,64 | -%2,93 | €4,70 | €4,76 | €4,64 | 2,00K |
| 2026-09-30 | €4,78 | +%3,46 | €4,58 | €4,78 | €4,56 | 5,01K |
| 2026-09-29 | €4,62 | -%1,70 | €4,62 | €4,70 | €4,54 | 2,57K |
| 2026-09-28 | €4,70 | +%4,44 | €4,52 | €4,70 | €4,52 | 3,34K |
| 2026-09-25 | €4,50 | +%2,74 | €4,46 | €4,50 | €4,46 | 0 |
| 2026-09-24 | €4,38 | -%6,01 | €4,58 | €4,58 | €4,36 | 1,18K |
| 2026-09-23 | €4,66 | +%5,43 | €4,60 | €4,66 | €4,34 | 543 |
| 2026-09-22 | €4,42 | -%0,90 | €4,48 | €4,50 | €4,42 | 100 |
| 2026-09-21 | €4,46 | +%1,36 | €4,36 | €4,58 | €4,36 | 1,87K |
| 2026-09-18 | €4,40 | -%0,90 | €4,44 | €4,50 | €4,40 | 485 |
| 2026-09-17 | €4,44 | +%1,37 | €4,46 | €4,50 | €4,44 | 860 |
| 2026-09-16 | €4,38 | -%3,95 | €4,66 | €4,66 | €4,38 | 6,28K |
| 2026-09-15 | €4,56 | +%0,88 | €4,66 | €4,66 | €4,44 | 2,65K |
| 2026-09-14 | €4,52 | -%0,88 | €4,56 | €4,56 | €4,44 | 3,99K |
| 2026-09-11 | €4,56 | %0,00 | €4,56 | €4,60 | €4,50 | 676 |
| 2026-09-10 | €4,56 | -%0,87 | €4,56 | €4,60 | €4,50 | 3,77K |
| 2026-09-09 | €4,60 | +%0,88 | €4,56 | €4,60 | €4,56 | 318 |
| 2026-09-08 | €4,56 | -%0,87 | €4,58 | €4,60 | €4,50 | 2,92K |
| 2026-09-07 | €4,60 | +%0,88 | €4,56 | €4,60 | €4,56 | 5,02K |
| 2026-09-04 | €4,56 | +%0,88 | €4,60 | €4,60 | €4,56 | 120 |
| 2026-09-03 | €4,52 | +%0,44 | €4,58 | €4,58 | €4,52 | 237 |
| 2026-09-02 | €4,50 | +%0,45 | €4,56 | €4,60 | €4,50 | 11,97K |
| 2026-09-01 | €4,48 | -%3,45 | €4,58 | €4,62 | €4,48 | 7,64K |
| 2026-08-31 | €4,64 | +%1,31 | €4,66 | €4,66 | €4,64 | 1 |
| 2026-08-28 | €4,58 | -%2,14 | €4,60 | €4,60 | €4,50 | 2,16K |
| 2026-08-27 | €4,68 | +%0,86 | €4,66 | €4,70 | €4,66 | 2,88K |
| 2026-08-26 | €4,64 | %0,00 | €4,62 | €4,70 | €4,60 | 4,13K |
| 2026-08-25 | €4,64 | +%0,43 | €4,62 | €4,64 | €4,60 | 503 |
| 2026-08-24 | €4,62 | -%4,15 | €4,70 | €4,70 | €4,62 | 8,15K |
| 2026-08-21 | €4,82 | -%0,82 | €4,80 | €4,90 | €4,80 | 377 |
| 2026-08-20 | €4,86 | +%1,25 | €4,86 | €4,86 | €4,86 | 0 |
| 2026-08-19 | €4,80 | -%0,41 | €4,80 | €4,90 | €4,80 | 3,61K |
| 2026-08-18 | €4,82 | %0,00 | €4,94 | €4,94 | €4,82 | 3 |
| 2026-08-17 | €4,82 | +%1,69 | €4,84 | €4,90 | €4,82 | 154 |
| 2026-08-14 | €4,74 | -%2,87 | €4,82 | €4,82 | €4,66 | 252 |
| 2026-08-13 | €4,88 | -%1,21 | €4,94 | €4,94 | €4,88 | 497 |
| 2026-08-12 | €4,94 | +%0,82 | €4,94 | €4,94 | €4,94 | 206 |
| 2026-08-11 | €4,90 | %0,00 | €4,90 | €4,94 | €4,90 | 13,96K |
| 2026-08-10 | €4,90 | +%2,94 | €4,80 | €4,90 | €4,80 | 3,98K |
| 2026-08-07 | €4,76 | -%0,42 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-08-06 | €4,78 | %0,00 | €4,84 | €4,88 | €4,78 | 1,16K |
| 2026-08-05 | €4,78 | %0,00 | €4,78 | €4,78 | €4,78 | 0 |
| 2026-08-04 | €4,78 | -%0,42 | €4,80 | €4,90 | €4,66 | 1,60K |
| 2026-08-03 | €4,80 | +%0,84 | €4,84 | €4,90 | €4,80 | 1,24K |
| 2026-07-31 | €4,76 | +%0,42 | €4,86 | €4,92 | €4,76 | 506 |
| 2026-07-30 | €4,74 | -%1,66 | €4,72 | €4,74 | €4,40 | 25,10K |
| 2026-07-29 | €4,82 | -%1,23 | €4,78 | €4,90 | €4,78 | 1,73K |
| 2026-07-28 | €4,88 | +%0,83 | €4,92 | €4,92 | €4,84 | 3,38K |
| 2026-07-27 | €4,84 | -%1,22 | €4,78 | €4,92 | €4,78 | 1,11K |
| 2026-07-24 | €4,90 | %0,00 | €4,90 | €4,90 | €4,80 | 3,61K |
| 2026-07-23 | €4,90 | +%1,24 | €4,90 | €4,90 | €4,70 | 1,08K |
| 2026-07-22 | €4,84 | -%1,22 | €4,90 | €4,90 | €4,80 | 1,99K |
| 2026-07-21 | €4,90 | %0,00 | €4,80 | €4,90 | €4,80 | 265 |
| 2026-07-20 | €4,90 | +%1,24 | €4,90 | €4,90 | €4,76 | 569 |
| 2026-07-17 | €4,84 | %0,00 | €4,90 | €4,90 | €4,76 | 1,40K |
| 2026-07-16 | €4,84 | -%0,41 | €4,80 | €4,90 | €4,80 | 1,08K |
| 2026-07-15 | €4,86 | +%0,41 | €4,88 | €4,90 | €4,86 | 1,63K |
| 2026-07-14 | €4,84 | -%1,22 | €4,90 | €4,90 | €4,80 | 1,03K |
| 2026-07-13 | €4,90 | +%2,51 | €4,68 | €4,90 | €4,68 | 869 |
| 2026-07-10 | €4,78 | -%5,35 | €4,98 | €4,98 | €4,78 | 983 |
| 2026-07-09 | €5,05 | +%1,41 | €5,05 | €5,10 | €5,05 | 4 |
| 2026-07-08 | €4,98 | -%2,35 | €5,10 | €5,15 | €4,98 | 2,71K |
| 2026-07-07 | €5,10 | +%2,00 | €4,98 | €5,15 | €4,98 | 12,97K |
| 2026-07-06 | €5,00 | +%0,81 | €5,05 | €5,05 | €4,98 | 3,55K |
| 2026-07-03 | €4,96 | -%0,40 | €5,00 | €5,05 | €4,92 | 5,08K |
| 2026-07-02 | €4,98 | +%0,40 | €4,96 | €5,00 | €4,92 | 14,23K |
| 2026-07-01 | €4,96 | +%1,64 | €4,80 | €4,96 | €4,70 | 2,52K |
| 2026-06-30 | €4,88 | %0,00 | €4,96 | €4,96 | €4,88 | 4 |
| 2026-06-29 | €4,88 | -%1,61 | €4,96 | €4,96 | €4,88 | 535 |
| 2026-06-26 | €4,96 | +%3,33 | €4,90 | €4,96 | €4,80 | 3,19K |
| 2026-06-25 | €4,80 | -%0,83 | €4,80 | €4,88 | €4,80 | 1,33K |
| 2026-06-24 | €4,84 | -%0,41 | €4,92 | €4,92 | €4,82 | 109 |
| 2026-06-23 | €4,86 | +%0,83 | €4,62 | €4,86 | €4,62 | 1,71K |
| 2026-06-22 | €4,82 | -%2,03 | €4,80 | €4,88 | €4,72 | 7,81K |
| 2026-06-19 | €4,92 | +%0,82 | €4,92 | €4,92 | €4,92 | 0 |
| 2026-06-18 | €4,88 | -%1,61 | €4,96 | €4,96 | €4,88 | 87 |
| 2026-06-17 | €4,96 | +%1,22 | €4,96 | €4,96 | €4,76 | 5,97K |
| 2026-06-16 | €4,90 | +%1,24 | €4,90 | €4,94 | €4,86 | 1,29K |
| 2026-06-15 | €4,84 | -%0,82 | €4,94 | €4,94 | €4,80 | 3,27K |
| 2026-06-12 | €4,88 | +%0,41 | €4,80 | €4,94 | €4,80 | 5,71K |
| 2026-06-11 | €4,86 | %0,00 | €4,86 | €4,86 | €4,86 | 118 |
| 2026-06-10 | €4,86 | -%0,41 | €4,92 | €4,96 | €4,82 | 4,25K |
| 2026-06-09 | €4,88 | +%0,41 | €4,92 | €4,92 | €4,82 | 1,08K |
| 2026-06-08 | €4,86 | -%0,41 | €4,88 | €4,92 | €4,86 | 3,90K |
| 2026-06-05 | €4,88 | +%0,83 | €4,88 | €4,88 | €4,80 | 3,65K |
| 2026-06-04 | €4,84 | +%1,68 | €4,66 | €4,86 | €4,66 | 2,83K |
| 2026-06-03 | €4,76 | -%0,83 | €4,84 | €4,88 | €4,76 | 4,76K |
| 2026-06-02 | €4,80 | +%1,69 | €4,80 | €4,84 | €4,72 | 10,37K |
| 2026-06-01 | €4,72 | -%1,67 | €4,62 | €4,80 | €4,62 | 5,86K |
| 2026-05-29 | €4,80 | +%0,84 | €4,80 | €4,80 | €4,80 | 302 |