pferdewetten.de AG EMH
XETR · Almanya · Teknoloji Hizmetleri
€2,18-0,02 (-%0,91)
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 | €2,18 | -%0,91 | €2,20 | €2,20 | €2,18 | 0 |
| 2026-09-30 | €2,20 | %0,00 | €2,20 | €2,22 | €2,20 | 1,86K |
| 2026-09-29 | €2,20 | -%1,79 | €2,20 | €2,20 | €2,20 | 39 |
| 2026-09-28 | €2,24 | +%4,67 | €2,14 | €2,24 | €2,14 | 2,58K |
| 2026-09-25 | €2,14 | +%1,90 | €2,10 | €2,18 | €2,10 | 4,00K |
| 2026-09-24 | €2,10 | %0,00 | €2,10 | €2,16 | €2,10 | 14 |
| 2026-09-23 | €2,10 | -%0,94 | €2,12 | €2,12 | €2,04 | 1,11K |
| 2026-09-22 | €2,12 | %0,00 | €2,12 | €2,12 | €2,12 | 350 |
| 2026-09-21 | €2,12 | %0,00 | €2,02 | €2,12 | €2,02 | 0 |
| 2026-09-18 | €2,12 | -%4,50 | €2,24 | €2,24 | €2,12 | 7,26K |
| 2026-09-17 | €2,22 | +%0,91 | €2,20 | €2,22 | €2,20 | 920 |
| 2026-09-16 | €2,20 | %0,00 | €2,20 | €2,20 | €2,20 | 0 |
| 2026-09-15 | €2,20 | %0,00 | €2,22 | €2,22 | €2,20 | 0 |
| 2026-09-14 | €2,20 | %0,00 | €2,22 | €2,22 | €2,20 | 606 |
| 2026-09-11 | €2,20 | %0,00 | €2,22 | €2,22 | €2,20 | 0 |
| 2026-09-10 | €2,20 | %0,00 | €2,20 | €2,20 | €2,20 | 0 |
| 2026-09-09 | €2,20 | %0,00 | €2,20 | €2,20 | €2,12 | 14 |
| 2026-09-08 | €2,20 | -%0,90 | €2,18 | €2,22 | €2,18 | 10,43K |
| 2026-09-07 | €2,22 | +%1,83 | €2,14 | €2,28 | €2,14 | 6,44K |
| 2026-09-04 | €2,18 | +%3,81 | €2,12 | €2,18 | €2,12 | 4,72K |
| 2026-09-03 | €2,10 | -%3,67 | €2,10 | €2,10 | €2,00 | 7,16K |
| 2026-09-02 | €2,18 | %0,00 | €2,18 | €2,18 | €2,18 | 0 |
| 2026-09-01 | €2,18 | %0,00 | €2,18 | €2,18 | €2,18 | 0 |
| 2026-08-31 | €2,18 | -%0,91 | €2,18 | €2,18 | €2,18 | 0 |
| 2026-08-28 | €2,20 | %0,00 | €2,20 | €2,20 | €2,20 | 0 |
| 2026-08-27 | €2,20 | +%0,92 | €2,20 | €2,20 | €2,20 | 33 |
| 2026-08-26 | €2,18 | +%1,87 | €2,12 | €2,18 | €2,12 | 10 |
| 2026-08-25 | €2,14 | -%4,46 | €2,12 | €2,20 | €2,10 | 3,62K |
| 2026-08-24 | €2,24 | +%3,70 | €2,10 | €2,24 | €2,10 | 89 |
| 2026-08-21 | €2,16 | +%4,85 | €2,08 | €2,20 | €2,00 | 10,52K |
| 2026-08-20 | €2,06 | +%0,98 | €2,06 | €2,06 | €2,06 | 11 |
| 2026-08-19 | €2,04 | -%0,97 | €2,10 | €2,20 | €2,04 | 7,26K |
| 2026-08-18 | €2,06 | -%3,74 | €2,08 | €2,10 | €2,00 | 13,50K |
| 2026-08-17 | €2,14 | +%10,88 | €2,00 | €2,22 | €2,00 | 5,30K |
| 2026-08-14 | €1,93 | -%1,53 | €2,00 | €2,00 | €1,87 | 107 |
| 2026-08-13 | €1,96 | -%1,51 | €1,90 | €2,06 | €1,88 | 8,40K |
| 2026-08-12 | €1,99 | -%0,50 | €1,96 | €2,04 | €1,92 | 1,04K |
| 2026-08-11 | €2,00 | -%2,91 | €2,04 | €2,06 | €2,00 | 780 |
| 2026-08-10 | €2,06 | %0,00 | €2,00 | €2,10 | €2,00 | 99 |
| 2026-08-07 | €2,06 | -%0,96 | €2,06 | €2,10 | €1,98 | 31,48K |
| 2026-08-06 | €2,08 | -%1,89 | €2,08 | €2,12 | €2,06 | 16,24K |
| 2026-08-05 | €2,12 | -%2,75 | €2,14 | €2,14 | €2,10 | 7,75K |
| 2026-08-04 | €2,18 | +%0,93 | €2,10 | €2,20 | €2,10 | 7,84K |
| 2026-08-03 | €2,16 | +%11,92 | €1,84 | €2,16 | €1,84 | 6,57K |
| 2026-07-31 | €1,93 | +%9,04 | €1,81 | €2,00 | €1,68 | 47,22K |
| 2026-07-30 | €1,77 | -%11,06 | €2,04 | €2,04 | €1,77 | 32,77K |
| 2026-07-29 | €1,99 | -%4,33 | €2,16 | €2,16 | €1,98 | 3,62K |
| 2026-07-28 | €2,08 | -%1,89 | €2,04 | €2,16 | €1,96 | 20,63K |
| 2026-07-27 | €2,12 | -%0,93 | €2,12 | €2,12 | €2,04 | 1,22K |
| 2026-07-24 | €2,14 | -%2,73 | €2,22 | €2,22 | €2,14 | 5,40K |
| 2026-07-23 | €2,20 | -%3,51 | €2,34 | €2,34 | €2,18 | 2,13K |
| 2026-07-22 | €2,28 | +%0,88 | €2,28 | €2,28 | €2,28 | 70 |
| 2026-07-21 | €2,26 | -%5,04 | €2,30 | €2,40 | €2,22 | 18,13K |
| 2026-07-20 | €2,38 | -%2,46 | €2,38 | €2,38 | €2,38 | 7 |
| 2026-07-17 | €2,44 | +%1,67 | €2,42 | €2,44 | €2,40 | 5,00K |
| 2026-07-16 | €2,40 | -%0,83 | €2,40 | €2,40 | €2,36 | 7,82K |
| 2026-07-15 | €2,42 | +%0,83 | €2,36 | €2,42 | €2,36 | 5,00K |
| 2026-07-14 | €2,40 | -%0,83 | €2,40 | €2,40 | €2,38 | 6,00K |
| 2026-07-13 | €2,42 | +%1,68 | €2,46 | €2,46 | €2,40 | 13,51K |
| 2026-07-10 | €2,38 | -%3,25 | €2,50 | €2,50 | €2,30 | 10,16K |
| 2026-07-09 | €2,46 | %0,00 | €2,50 | €2,50 | €2,46 | 2,24K |
| 2026-07-08 | €2,46 | +%2,50 | €2,50 | €2,50 | €2,46 | 647 |
| 2026-07-07 | €2,40 | -%1,64 | €2,40 | €2,40 | €2,40 | 2,76K |
| 2026-07-06 | €2,44 | -%1,61 | €2,44 | €2,44 | €2,44 | 0 |
| 2026-07-03 | €2,48 | %0,00 | €2,50 | €2,50 | €2,48 | 1,50K |
| 2026-07-02 | €2,48 | -%0,80 | €2,48 | €2,48 | €2,48 | 0 |
| 2026-07-01 | €2,50 | +%0,81 | €2,50 | €2,50 | €2,50 | 1,75K |
| 2026-06-30 | €2,48 | +%1,64 | €2,44 | €2,48 | €2,44 | 4,01K |
| 2026-06-29 | €2,44 | -%2,40 | €2,44 | €2,44 | €2,44 | 166 |
| 2026-06-26 | €2,50 | %0,00 | €2,50 | €2,50 | €2,44 | 7,84K |
| 2026-06-25 | €2,50 | %0,00 | €2,50 | €2,50 | €2,50 | 0 |
| 2026-06-24 | €2,50 | +%0,81 | €2,50 | €2,50 | €2,50 | 75 |
| 2026-06-23 | €2,48 | -%6,06 | €2,52 | €2,52 | €2,34 | 25,93K |
| 2026-06-22 | €2,64 | -%0,75 | €2,64 | €2,64 | €2,64 | 0 |
| 2026-06-19 | €2,66 | %0,00 | €2,66 | €2,66 | €2,66 | 0 |
| 2026-06-18 | €2,66 | +%0,76 | €2,64 | €2,66 | €2,64 | 800 |
| 2026-06-17 | €2,64 | %0,00 | €2,60 | €2,64 | €2,56 | 1,20K |
| 2026-06-16 | €2,64 | %0,00 | €2,64 | €2,64 | €2,58 | 1,00K |
| 2026-06-15 | €2,64 | -%1,49 | €2,68 | €2,68 | €2,54 | 43,96K |
| 2026-06-12 | €2,68 | +%0,75 | €2,68 | €2,68 | €2,68 | 0 |
| 2026-06-11 | €2,66 | %0,00 | €2,58 | €2,74 | €2,58 | 2,84K |
| 2026-06-10 | €2,66 | %0,00 | €2,66 | €2,66 | €2,66 | 0 |
| 2026-06-09 | €2,66 | +%3,10 | €2,66 | €2,66 | €2,66 | 0 |
| 2026-06-08 | €2,58 | -%7,86 | €2,58 | €2,58 | €2,58 | 5,50K |
| 2026-06-05 | €2,80 | +%2,94 | €2,62 | €2,80 | €2,62 | 4,49K |
| 2026-06-04 | €2,72 | +%1,49 | €2,78 | €2,80 | €2,60 | 3,60K |
| 2026-06-03 | €2,68 | +%3,08 | €2,54 | €2,70 | €2,54 | 5,31K |
| 2026-06-02 | €2,60 | -%2,99 | €2,80 | €2,80 | €2,52 | 42,46K |
| 2026-06-01 | €2,68 | -%7,59 | €2,88 | €2,90 | €2,56 | 90,32K |
| 2026-05-29 | €2,90 | %0,00 | €2,94 | €2,94 | €2,88 | 8,67K |