FORIS AG FRS
XETR · Almanya · Ticari 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,02 | %0,00 | €3,02 | €3,02 | €3,02 | 0 |
| 2026-09-29 | €3,02 | +%0,67 | €2,98 | €3,02 | €2,98 | 80 |
| 2026-09-28 | €3,00 | %0,00 | €3,00 | €3,00 | €2,98 | 22 |
| 2026-09-25 | €3,00 | %0,00 | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-24 | €3,00 | +%0,67 | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-23 | €2,98 | -%0,67 | €3,00 | €3,00 | €2,98 | 400 |
| 2026-09-22 | €3,00 | %0,00 | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-21 | €3,00 | %0,00 | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-18 | €3,00 | %0,00 | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-17 | €3,00 | +%0,67 | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-16 | €2,98 | %0,00 | €2,98 | €2,98 | €2,96 | 30 |
| 2026-09-15 | €2,98 | %0,00 | €2,98 | €2,98 | €2,98 | 0 |
| 2026-09-14 | €2,98 | %0,00 | €2,98 | €2,98 | €2,98 | 0 |
| 2026-09-11 | €2,98 | +%0,68 | €2,96 | €2,98 | €2,96 | 0 |
| 2026-09-10 | €2,96 | -%1,33 | €2,96 | €3,00 | €2,90 | 202 |
| 2026-09-09 | €3,00 | +%1,35 | €2,96 | €3,00 | €2,96 | 412 |
| 2026-09-08 | €2,96 | %0,00 | €2,96 | €3,00 | €2,96 | 22 |
| 2026-09-07 | €2,96 | %0,00 | €2,96 | €2,96 | €2,96 | 0 |
| 2026-09-04 | €2,96 | -%2,63 | €2,96 | €2,96 | €2,96 | 335 |
| 2026-09-03 | €3,04 | +%1,33 | €3,04 | €3,04 | €3,04 | 0 |
| 2026-09-02 | €3,00 | -%0,66 | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-01 | €3,02 | -%1,95 | €3,02 | €3,02 | €3,02 | 0 |
| 2026-08-31 | €3,08 | +%1,32 | €3,08 | €3,08 | €3,08 | 0 |
| 2026-08-28 | €3,04 | +%1,33 | €3,04 | €3,04 | €3,04 | 0 |
| 2026-08-27 | €3,00 | +%0,67 | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-26 | €2,98 | -%0,67 | €2,90 | €2,98 | €2,90 | 200 |
| 2026-08-25 | €3,00 | %0,00 | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-24 | €3,00 | -%0,66 | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-21 | €3,02 | %0,00 | €3,02 | €3,02 | €3,02 | 0 |
| 2026-08-20 | €3,02 | %0,00 | €3,02 | €3,02 | €3,02 | 0 |
| 2026-08-19 | €3,02 | +%1,34 | €3,02 | €3,02 | €3,02 | 0 |
| 2026-08-18 | €2,98 | %0,00 | €3,06 | €3,06 | €2,98 | 10 |
| 2026-08-17 | €2,98 | -%1,97 | €2,98 | €2,98 | €2,98 | 0 |
| 2026-08-14 | €3,04 | +%1,33 | €3,04 | €3,04 | €3,04 | 0 |
| 2026-08-13 | €3,00 | %0,00 | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-12 | €3,00 | +%0,67 | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-11 | €2,98 | %0,00 | €2,98 | €2,98 | €2,98 | 1,25K |
| 2026-08-10 | €2,98 | -%3,25 | €3,02 | €3,02 | €2,98 | 11,97K |
| 2026-08-07 | €3,08 | +%0,65 | €3,08 | €3,08 | €3,08 | 0 |
| 2026-08-06 | €3,06 | -%1,29 | €3,00 | €3,06 | €3,00 | 900 |
| 2026-08-05 | €3,10 | +%1,97 | €3,10 | €3,10 | €3,10 | 0 |
| 2026-08-04 | €3,04 | -%3,80 | €3,16 | €3,26 | €3,04 | 65 |
| 2026-08-03 | €3,16 | %0,00 | €3,20 | €3,20 | €3,16 | 40 |
| 2026-07-31 | €3,16 | -%5,39 | €3,32 | €3,32 | €3,16 | 32 |
| 2026-07-30 | €3,34 | +%3,09 | €3,38 | €3,38 | €3,34 | 85 |
| 2026-07-29 | €3,24 | +%0,62 | €3,38 | €3,38 | €3,24 | 22 |
| 2026-07-28 | €3,22 | -%0,62 | €3,30 | €3,30 | €3,22 | 95 |
| 2026-07-27 | €3,24 | %0,00 | €3,32 | €3,32 | €3,24 | 93 |
| 2026-07-24 | €3,24 | -%1,22 | €3,24 | €3,24 | €3,24 | 0 |
| 2026-07-23 | €3,28 | %0,00 | €3,36 | €3,36 | €3,28 | 133 |
| 2026-07-22 | €3,28 | -%2,38 | €3,28 | €3,28 | €3,28 | 0 |
| 2026-07-21 | €3,36 | %0,00 | €3,36 | €3,36 | €3,36 | 0 |
| 2026-07-20 | €3,36 | +%1,82 | €3,44 | €3,44 | €3,36 | 77 |
| 2026-07-17 | €3,30 | +%1,23 | €3,38 | €3,38 | €3,18 | 154 |
| 2026-07-16 | €3,26 | +%8,67 | €3,26 | €3,26 | €3,26 | 0 |
| 2026-07-15 | €3,00 | %0,00 | €3,00 | €3,00 | €3,00 | 0 |
| 2026-07-14 | €3,00 | -%11,76 | €3,30 | €3,30 | €3,00 | 2,98K |
| 2026-07-13 | €3,40 | -%1,16 | €3,40 | €3,40 | €3,40 | 0 |
| 2026-07-10 | €3,44 | -%4,97 | €3,50 | €3,50 | €3,44 | 22 |
| 2026-07-09 | €3,62 | +%0,56 | €3,62 | €3,62 | €3,62 | 0 |
| 2026-07-08 | €3,60 | -%2,17 | €3,60 | €3,60 | €3,60 | 0 |
| 2026-07-07 | €3,68 | %0,00 | €3,68 | €3,68 | €3,68 | 0 |
| 2026-07-06 | €3,68 | %0,00 | €3,78 | €3,78 | €3,68 | 741 |
| 2026-07-03 | €3,68 | +%4,55 | €3,60 | €3,80 | €3,60 | 6,68K |
| 2026-07-02 | €3,52 | %0,00 | €3,52 | €3,52 | €3,52 | 0 |
| 2026-07-01 | €3,52 | +%1,73 | €3,52 | €3,52 | €3,52 | 0 |
| 2026-06-30 | €3,46 | +%7,45 | €3,52 | €3,52 | €3,38 | 9,28K |
| 2026-06-29 | €3,22 | +%3,87 | €3,20 | €3,22 | €3,20 | 2,12K |
| 2026-06-26 | €3,10 | %0,00 | €3,10 | €3,10 | €3,10 | 2 |
| 2026-06-25 | €3,10 | -%1,27 | €3,20 | €3,20 | €3,10 | 3,17K |
| 2026-06-24 | €3,14 | -%0,63 | €3,12 | €3,14 | €3,12 | 21,01K |
| 2026-06-23 | €3,16 | %0,00 | €3,14 | €3,16 | €3,14 | 26 |
| 2026-06-22 | €3,16 | %0,00 | €3,16 | €3,16 | €3,16 | 0 |
| 2026-06-19 | €3,16 | -%0,63 | €3,18 | €3,18 | €3,16 | 109 |
| 2026-06-18 | €3,18 | +%0,63 | €3,18 | €3,18 | €3,18 | 0 |
| 2026-06-17 | €3,16 | -%1,25 | €3,16 | €3,16 | €3,16 | 0 |
| 2026-06-16 | €3,20 | %0,00 | €3,20 | €3,20 | €3,20 | 0 |
| 2026-06-15 | €3,20 | +%0,63 | €3,26 | €3,26 | €3,20 | 449 |
| 2026-06-12 | €3,18 | -%0,62 | €3,24 | €3,24 | €3,18 | 105 |
| 2026-06-11 | €3,20 | -%0,62 | €3,20 | €3,20 | €3,20 | 1,59K |
| 2026-06-10 | €3,22 | +%2,55 | €3,22 | €3,22 | €3,20 | 1,06K |
| 2026-06-09 | €3,14 | +%0,64 | €3,18 | €3,18 | €3,14 | 130 |
| 2026-06-08 | €3,12 | +%0,65 | €3,12 | €3,12 | €3,12 | 0 |
| 2026-06-05 | €3,10 | %0,00 | €3,10 | €3,10 | €3,10 | 15 |
| 2026-06-04 | €3,10 | -%1,27 | €3,10 | €3,10 | €3,10 | 199 |
| 2026-06-03 | €3,14 | -%1,26 | €3,14 | €3,14 | €3,14 | 0 |
| 2026-06-02 | €3,18 | +%1,92 | €3,18 | €3,18 | €3,18 | 0 |
| 2026-06-01 | €3,12 | -%1,89 | €3,14 | €3,14 | €3,12 | 115 |
| 2026-05-29 | €3,18 | +%0,63 | €3,16 | €3,18 | €3,16 | 450 |
| 2026-05-28 | €3,16 | -%3,07 | €3,20 | €3,20 | €3,14 | 600 |