Frequentis AG FQT
XETR · Almanya · Teknoloji Hizmetleri
€65,70+0,10 (+%0,15)
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 | €65,10 | -%0,76 | €65,70 | €65,90 | €64,70 | 346 |
| 2026-09-30 | €65,60 | +%1,08 | €64,70 | €66,70 | €64,70 | 1,21K |
| 2026-09-29 | €64,90 | -%0,15 | €65,40 | €65,50 | €64,10 | 1,25K |
| 2026-09-28 | €65,00 | -%1,96 | €66,30 | €66,90 | €64,80 | 3,23K |
| 2026-09-25 | €66,30 | -%0,90 | €66,50 | €67,40 | €65,70 | 2,01K |
| 2026-09-24 | €66,90 | -%0,89 | €67,80 | €68,30 | €66,10 | 1,12K |
| 2026-09-23 | €67,50 | +%0,15 | €67,50 | €69,00 | €67,00 | 3,17K |
| 2026-09-22 | €67,40 | +%1,81 | €66,80 | €67,60 | €66,40 | 4,24K |
| 2026-09-21 | €66,20 | -%1,19 | €67,40 | €67,40 | €66,20 | 201 |
| 2026-09-18 | €67,00 | -%1,33 | €67,90 | €67,90 | €65,70 | 1,10K |
| 2026-09-17 | €67,90 | -%0,15 | €68,00 | €68,60 | €67,20 | 65 |
| 2026-09-16 | €68,00 | -%0,44 | €69,20 | €69,20 | €66,90 | 1,17K |
| 2026-09-15 | €68,30 | +%3,96 | €66,20 | €69,30 | €66,20 | 2,16K |
| 2026-09-14 | €65,70 | -%1,35 | €67,70 | €67,80 | €65,60 | 1,22K |
| 2026-09-11 | €66,60 | -%0,15 | €66,70 | €67,80 | €66,30 | 565 |
| 2026-09-10 | €66,70 | -%3,19 | €69,20 | €69,40 | €65,90 | 1,41K |
| 2026-09-09 | €68,90 | -%4,04 | €71,60 | €71,60 | €68,60 | 924 |
| 2026-09-08 | €71,80 | -%2,45 | €73,30 | €73,30 | €70,30 | 3,05K |
| 2026-09-07 | €73,60 | -%0,54 | €75,00 | €75,40 | €72,70 | 1,24K |
| 2026-09-04 | €74,00 | +%1,37 | €73,00 | €75,30 | €72,70 | 1,01K |
| 2026-09-03 | €73,00 | -%1,08 | €73,60 | €74,80 | €73,00 | 1,49K |
| 2026-09-02 | €73,80 | +%2,07 | €72,90 | €74,00 | €72,20 | 3,29K |
| 2026-09-01 | €72,30 | -%3,98 | €75,00 | €75,00 | €72,10 | 1,97K |
| 2026-08-31 | €75,30 | -%2,33 | €76,70 | €77,60 | €75,30 | 1,90K |
| 2026-08-28 | €77,10 | +%1,45 | €76,40 | €78,10 | €76,40 | 2,87K |
| 2026-08-27 | €76,00 | +%3,26 | €73,00 | €76,90 | €72,20 | 4,06K |
| 2026-08-26 | €73,60 | +%1,80 | €72,40 | €74,70 | €71,60 | 4,88K |
| 2026-08-25 | €72,30 | +%0,56 | €71,20 | €72,50 | €71,00 | 1,06K |
| 2026-08-24 | €71,90 | -%0,28 | €71,70 | €72,70 | €70,70 | 2,11K |
| 2026-08-21 | €72,10 | -%0,41 | €71,00 | €72,10 | €70,70 | 310 |
| 2026-08-20 | €72,40 | +%2,99 | €69,80 | €72,40 | €69,30 | 1,02K |
| 2026-08-19 | €70,30 | -%1,26 | €71,20 | €71,20 | €68,70 | 1,24K |
| 2026-08-18 | €71,20 | -%2,20 | €72,80 | €72,80 | €69,90 | 657 |
| 2026-08-17 | €72,80 | -%0,55 | €73,50 | €73,50 | €71,70 | 2,86K |
| 2026-08-14 | €73,20 | -%3,43 | €74,90 | €75,00 | €72,10 | 3,19K |
| 2026-08-13 | €75,80 | -%1,81 | €77,00 | €77,10 | €74,80 | 2,81K |
| 2026-08-12 | €77,20 | -%3,02 | €78,80 | €79,50 | €75,60 | 2,17K |
| 2026-08-11 | €79,60 | +%7,57 | €75,20 | €80,00 | €75,10 | 6,60K |
| 2026-08-10 | €74,00 | -%2,63 | €76,20 | €76,20 | €73,80 | 1,73K |
| 2026-08-07 | €76,00 | -%1,94 | €77,60 | €77,80 | €74,70 | 801 |
| 2026-08-06 | €77,50 | -%2,88 | €78,00 | €78,00 | €75,40 | 2,15K |
| 2026-08-05 | €79,80 | +%1,14 | €78,40 | €79,80 | €77,80 | 1,28K |
| 2026-08-04 | €78,90 | +%4,92 | €75,90 | €78,90 | €75,70 | 1,41K |
| 2026-08-03 | €75,20 | +%1,76 | €73,90 | €75,90 | €73,90 | 1,75K |
| 2026-07-31 | €73,90 | +%0,14 | €74,10 | €74,10 | €72,60 | 1,63K |
| 2026-07-30 | €73,80 | +%1,79 | €72,50 | €74,70 | €71,70 | 3,62K |
| 2026-07-29 | €72,50 | -%0,41 | €72,70 | €74,30 | €71,00 | 2,57K |
| 2026-07-28 | €72,80 | -%1,09 | €72,60 | €73,30 | €71,50 | 3,65K |
| 2026-07-27 | €73,60 | +%0,55 | €72,20 | €73,80 | €71,90 | 1,43K |
| 2026-07-24 | €73,20 | -%3,94 | €75,80 | €77,20 | €71,60 | 3,37K |
| 2026-07-23 | €76,20 | +%4,24 | €72,10 | €76,20 | €70,70 | 7,27K |
| 2026-07-22 | €73,10 | +%3,25 | €71,90 | €74,30 | €71,40 | 1,91K |
| 2026-07-21 | €70,80 | -%1,67 | €72,60 | €72,60 | €70,60 | 3,44K |
| 2026-07-20 | €72,00 | +%6,35 | €67,80 | €74,10 | €66,20 | 10,75K |
| 2026-07-17 | €67,70 | +%7,97 | €63,00 | €68,10 | €63,00 | 6,64K |
| 2026-07-16 | €62,70 | +%2,62 | €61,70 | €63,20 | €59,90 | 3,43K |
| 2026-07-15 | €61,10 | -%1,45 | €61,10 | €61,90 | €60,80 | 442 |
| 2026-07-14 | €62,00 | +%3,68 | €60,40 | €62,00 | €60,40 | 1,89K |
| 2026-07-13 | €59,80 | -%2,45 | €62,00 | €62,00 | €59,80 | 3,09K |
| 2026-07-10 | €61,30 | -%5,40 | €65,80 | €65,80 | €61,30 | 2,68K |
| 2026-07-09 | €64,80 | +%6,40 | €61,60 | €66,10 | €61,00 | 6,51K |
| 2026-07-08 | €60,90 | -%2,56 | €63,40 | €64,00 | €60,90 | 3,53K |
| 2026-07-07 | €62,50 | -%3,85 | €64,60 | €66,40 | €62,50 | 4,27K |
| 2026-07-06 | €65,00 | +%2,52 | €63,30 | €65,00 | €62,70 | 3,25K |
| 2026-07-03 | €63,40 | +%2,09 | €62,30 | €63,80 | €61,60 | 6,13K |
| 2026-07-02 | €62,10 | +%2,64 | €60,20 | €62,80 | €59,70 | 2,11K |
| 2026-07-01 | €60,50 | +%0,67 | €59,80 | €62,10 | €59,80 | 3,75K |
| 2026-06-30 | €60,10 | -%4,15 | €62,90 | €63,10 | €59,90 | 4,05K |
| 2026-06-29 | €62,70 | +%0,48 | €62,70 | €64,10 | €61,40 | 5,57K |
| 2026-06-26 | €62,40 | -%9,57 | €62,90 | €64,30 | €62,10 | 4,54K |
| 2026-06-25 | €69,00 | %0,00 | €69,00 | €69,00 | €69,00 | 0 |
| 2026-06-24 | €69,00 | -%7,01 | €73,10 | €73,10 | €68,50 | 5,87K |
| 2026-06-23 | €74,20 | +%0,27 | €73,00 | €74,20 | €71,50 | 1,55K |
| 2026-06-22 | €74,00 | +%0,54 | €73,30 | €74,60 | €72,80 | 2,64K |
| 2026-06-19 | €73,60 | -%2,52 | €75,60 | €75,80 | €72,50 | 1,79K |
| 2026-06-18 | €75,50 | -%0,13 | €74,70 | €75,80 | €74,10 | 1,40K |
| 2026-06-17 | €75,60 | +%2,72 | €74,40 | €75,60 | €73,60 | 1,64K |
| 2026-06-16 | €73,60 | -%1,47 | €75,20 | €75,20 | €73,30 | 2,06K |
| 2026-06-15 | €74,70 | -%0,93 | €77,00 | €77,70 | €74,70 | 1,22K |
| 2026-06-12 | €75,40 | -%0,53 | €76,40 | €76,70 | €75,10 | 312 |
| 2026-06-11 | €75,80 | +%1,47 | €74,60 | €75,80 | €74,00 | 958 |
| 2026-06-10 | €74,70 | +%0,54 | €75,00 | €75,50 | €72,90 | 1,46K |
| 2026-06-09 | €74,30 | -%3,38 | €77,10 | €77,50 | €74,10 | 1,83K |
| 2026-06-08 | €76,90 | -%4,11 | €79,40 | €79,40 | €76,40 | 1,97K |
| 2026-06-05 | €80,20 | +%6,65 | €75,80 | €80,20 | €75,80 | 2,19K |
| 2026-06-04 | €75,20 | -%2,72 | €76,90 | €77,40 | €75,20 | 927 |
| 2026-06-03 | €77,30 | -%3,98 | €79,60 | €79,60 | €76,60 | 1,35K |
| 2026-06-02 | €80,50 | -%0,86 | €81,10 | €81,10 | €78,70 | 3,06K |
| 2026-06-01 | €81,20 | +%2,65 | €80,40 | €82,30 | €79,00 | 8,07K |
| 2026-05-29 | €79,10 | +%7,47 | €74,00 | €79,10 | €74,00 | 2,91K |