Ernst Russ AG ERAG
XETR · Almanya · Ulaştırma
€9,84-0,36 (-%3,53)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9,84 | -%3,53 | €10,15 | €10,15 | €9,58 | 26,20K |
| 2026-09-30 | €10,20 | -%1,92 | €10,20 | €10,25 | €10,05 | 4,72K |
| 2026-09-29 | €10,40 | %0,00 | €10,60 | €10,60 | €10,35 | 12,08K |
| 2026-09-28 | €10,40 | %0,00 | €10,55 | €10,65 | €10,30 | 9,13K |
| 2026-09-25 | €10,40 | -%0,48 | €10,40 | €10,65 | €10,30 | 19,94K |
| 2026-09-24 | €10,45 | %0,00 | €10,50 | €10,50 | €10,20 | 22,08K |
| 2026-09-23 | €10,45 | +%2,45 | €10,20 | €10,45 | €10,10 | 16,54K |
| 2026-09-22 | €10,20 | +%0,99 | €10,00 | €10,20 | €10,00 | 13,27K |
| 2026-09-21 | €10,10 | +%1,00 | €9,94 | €10,20 | €9,84 | 4,60K |
| 2026-09-18 | €10,00 | -%0,99 | €9,92 | €10,10 | €9,92 | 5,39K |
| 2026-09-17 | €10,10 | -%0,49 | €10,15 | €10,15 | €9,86 | 32,83K |
| 2026-09-16 | €10,15 | +%5,07 | €9,60 | €10,15 | €9,52 | 12,33K |
| 2026-09-15 | €9,66 | +%0,62 | €9,70 | €9,72 | €9,48 | 3,12K |
| 2026-09-14 | €9,60 | -%4,00 | €9,92 | €10,20 | €9,50 | 44,92K |
| 2026-09-11 | €10,00 | +%8,93 | €9,20 | €10,20 | €9,20 | 160,47K |
| 2026-09-10 | €9,18 | +%4,56 | €8,78 | €9,18 | €8,40 | 54,81K |
| 2026-09-09 | €8,78 | +%4,52 | €8,34 | €8,82 | €8,20 | 29,92K |
| 2026-09-08 | €8,40 | -%0,24 | €8,26 | €8,40 | €8,24 | 3,09K |
| 2026-09-07 | €8,42 | +%1,45 | €8,38 | €8,42 | €8,28 | 1,71K |
| 2026-09-04 | €8,30 | -%0,95 | €8,30 | €8,30 | €8,24 | 1,93K |
| 2026-09-03 | €8,38 | %0,00 | €8,38 | €8,48 | €8,32 | 5,64K |
| 2026-09-02 | €8,38 | +%0,72 | €8,30 | €8,38 | €8,24 | 5,11K |
| 2026-09-01 | €8,32 | -%0,48 | €8,50 | €8,64 | €8,22 | 20,29K |
| 2026-08-31 | €8,36 | -%0,95 | €8,48 | €8,48 | €8,30 | 6,27K |
| 2026-08-28 | €8,44 | -%0,94 | €8,38 | €8,44 | €8,30 | 3,88K |
| 2026-08-27 | €8,52 | +%2,40 | €8,38 | €8,52 | €8,38 | 12,27K |
| 2026-08-26 | €8,32 | +%3,74 | €7,90 | €8,32 | €7,90 | 7,31K |
| 2026-08-25 | €8,02 | +%2,04 | €7,90 | €8,02 | €7,74 | 9,45K |
| 2026-08-24 | €7,86 | -%1,26 | €7,84 | €8,00 | €7,74 | 29,37K |
| 2026-08-21 | €7,96 | +%2,05 | €7,94 | €7,96 | €7,72 | 11,67K |
| 2026-08-20 | €7,80 | %0,00 | €7,98 | €8,00 | €7,78 | 2,28K |
| 2026-08-19 | €7,80 | +%1,30 | €7,80 | €8,02 | €7,80 | 13,56K |
| 2026-08-18 | €7,70 | %0,00 | €7,84 | €7,86 | €7,70 | 6,43K |
| 2026-08-17 | €7,70 | -%2,04 | €7,80 | €7,86 | €7,70 | 11,34K |
| 2026-08-14 | €7,86 | +%2,34 | €7,68 | €7,86 | €7,68 | 10,66K |
| 2026-08-13 | €7,68 | +%0,79 | €7,64 | €7,68 | €7,54 | 12,21K |
| 2026-08-12 | €7,62 | +%0,53 | €7,64 | €7,64 | €7,56 | 147 |
| 2026-08-11 | €7,58 | +%1,07 | €7,50 | €7,62 | €7,50 | 7,19K |
| 2026-08-10 | €7,50 | -%1,32 | €7,60 | €7,64 | €7,44 | 4,38K |
| 2026-08-07 | €7,60 | +%0,80 | €7,44 | €7,60 | €7,44 | 1,93K |
| 2026-08-06 | €7,54 | -%0,79 | €7,52 | €7,62 | €7,48 | 8,37K |
| 2026-08-05 | €7,60 | %0,00 | €7,60 | €7,60 | €7,56 | 1,35K |
| 2026-08-04 | €7,60 | %0,00 | €7,56 | €7,60 | €7,48 | 963 |
| 2026-08-03 | €7,60 | +%1,06 | €7,50 | €7,66 | €7,50 | 10,12K |
| 2026-07-31 | €7,52 | %0,00 | €7,52 | €7,52 | €7,52 | 128 |
| 2026-07-30 | €7,52 | -%0,53 | €7,50 | €7,66 | €7,50 | 5,23K |
| 2026-07-29 | €7,56 | %0,00 | €7,52 | €7,62 | €7,52 | 2,00K |
| 2026-07-28 | €7,56 | -%1,82 | €7,58 | €7,60 | €7,46 | 2,49K |
| 2026-07-27 | €7,70 | +%1,85 | €7,64 | €7,70 | €7,58 | 879 |
| 2026-07-24 | €7,56 | +%0,80 | €7,64 | €7,64 | €7,50 | 390 |
| 2026-07-23 | €7,50 | -%1,32 | €7,70 | €7,74 | €7,50 | 9,75K |
| 2026-07-22 | €7,60 | %0,00 | €7,60 | €7,60 | €7,58 | 332 |
| 2026-07-21 | €7,60 | -%1,81 | €7,72 | €7,82 | €7,60 | 16,80K |
| 2026-07-20 | €7,74 | %0,00 | €7,78 | €7,86 | €7,74 | 1,88K |
| 2026-07-17 | €7,74 | -%0,26 | €7,74 | €7,74 | €7,74 | 1,09K |
| 2026-07-16 | €7,76 | +%0,78 | €7,82 | €7,90 | €7,74 | 1,48K |
| 2026-07-15 | €7,70 | -%1,03 | €7,94 | €7,94 | €7,70 | 13,04K |
| 2026-07-14 | €7,78 | -%1,52 | €8,00 | €8,00 | €7,78 | 4,45K |
| 2026-07-13 | €7,90 | -%1,50 | €8,00 | €8,00 | €7,90 | 1,72K |
| 2026-07-10 | €8,02 | +%1,52 | €7,94 | €8,10 | €7,80 | 314 |
| 2026-07-09 | €7,90 | -%1,74 | €8,04 | €8,04 | €7,90 | 1,91K |
| 2026-07-08 | €8,04 | -%1,95 | €8,10 | €8,16 | €7,98 | 2,49K |
| 2026-07-07 | €8,20 | +%5,13 | €7,92 | €8,20 | €7,90 | 19,37K |
| 2026-07-06 | €7,80 | +%1,56 | €7,70 | €7,90 | €7,70 | 3,28K |
| 2026-07-03 | €7,68 | -%0,26 | €7,74 | €7,90 | €7,68 | 1,57K |
| 2026-07-02 | €7,70 | -%3,75 | €7,80 | €7,94 | €7,68 | 8,10K |
| 2026-07-01 | €8,00 | +%0,76 | €7,90 | €8,08 | €7,82 | 3,52K |
| 2026-06-30 | €7,94 | -%0,50 | €8,00 | €8,00 | €7,94 | 10,29K |
| 2026-06-29 | €7,98 | +%0,25 | €7,96 | €8,04 | €7,96 | 4,38K |
| 2026-06-26 | €7,96 | +%1,79 | €7,80 | €8,08 | €7,80 | 575 |
| 2026-06-25 | €7,82 | %0,00 | €7,82 | €7,82 | €7,82 | 0 |
| 2026-06-24 | €7,82 | -%1,51 | €8,00 | €8,06 | €7,80 | 7,37K |
| 2026-06-23 | €7,94 | +%0,25 | €7,98 | €7,98 | €7,80 | 5,51K |
| 2026-06-22 | €7,92 | -%1,25 | €8,00 | €8,06 | €7,68 | 16,89K |
| 2026-06-19 | €8,02 | -%2,67 | €8,08 | €8,12 | €8,02 | 4,12K |
| 2026-06-18 | €8,24 | -%1,20 | €8,24 | €8,24 | €8,08 | 4,95K |
| 2026-06-17 | €8,34 | -%0,71 | €8,40 | €8,40 | €8,24 | 4,84K |
| 2026-06-16 | €8,40 | +%1,20 | €8,40 | €8,50 | €8,40 | 10,92K |
| 2026-06-15 | €8,30 | -%1,19 | €8,38 | €8,48 | €8,30 | 1,51K |
| 2026-06-12 | €8,40 | +%0,48 | €8,36 | €8,48 | €8,28 | 6,07K |
| 2026-06-11 | €8,36 | -%0,24 | €8,34 | €8,36 | €8,20 | 7,30K |
| 2026-06-10 | €8,38 | +%0,48 | €8,26 | €8,38 | €8,16 | 15,72K |
| 2026-06-09 | €8,34 | -%0,71 | €8,40 | €8,48 | €8,30 | 11,63K |
| 2026-06-08 | €8,40 | -%3,23 | €8,52 | €8,52 | €8,32 | 6,80K |
| 2026-06-05 | €8,68 | -%0,23 | €8,60 | €8,88 | €8,60 | 4,84K |
| 2026-06-04 | €8,70 | +%0,69 | €8,64 | €8,72 | €8,56 | 3,94K |
| 2026-06-03 | €8,64 | -%6,09 | €9,00 | €9,00 | €8,46 | 14,14K |
| 2026-06-02 | €9,20 | +%1,32 | €9,20 | €9,30 | €9,18 | 4,30K |
| 2026-06-01 | €9,08 | -%0,22 | €9,12 | €9,40 | €9,08 | 10,00K |
| 2026-05-29 | €9,10 | +%0,22 | €9,08 | €9,10 | €9,00 | 7,00K |