Finexity AG FXT
XETR · Almanya · Teknoloji Hizmetleri
€31,800,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €31,80 | %0,00 | €31,60 | €34,00 | €30,00 | 1,19K |
| 2026-09-30 | €31,80 | -%6,47 | €34,20 | €34,20 | €30,00 | 2,48K |
| 2026-09-29 | €34,00 | %0,00 | €34,00 | €34,00 | €33,00 | 252 |
| 2026-09-28 | €34,00 | +%0,59 | €34,00 | €34,00 | €34,00 | 0 |
| 2026-09-25 | €33,80 | -%8,65 | €34,20 | €34,80 | €33,80 | 303 |
| 2026-09-24 | €37,00 | +%13,50 | €32,60 | €37,00 | €31,80 | 707 |
| 2026-09-23 | €32,60 | -%3,55 | €33,80 | €33,80 | €32,40 | 514 |
| 2026-09-22 | €33,80 | -%3,43 | €35,00 | €35,00 | €33,80 | 272 |
| 2026-09-21 | €35,00 | -%4,37 | €36,00 | €36,60 | €35,00 | 262 |
| 2026-09-18 | €36,60 | +%6,40 | €34,40 | €36,60 | €33,80 | 305 |
| 2026-09-17 | €34,40 | +%0,58 | €34,40 | €34,40 | €34,40 | 0 |
| 2026-09-16 | €34,20 | -%1,16 | €34,60 | €34,60 | €34,20 | 283 |
| 2026-09-15 | €34,60 | -%2,26 | €35,40 | €35,40 | €34,60 | 85 |
| 2026-09-14 | €35,40 | %0,00 | €35,40 | €35,40 | €35,40 | 0 |
| 2026-09-11 | €35,40 | -%1,67 | €35,40 | €35,40 | €35,40 | 0 |
| 2026-09-10 | €36,00 | %0,00 | €35,40 | €36,00 | €35,40 | 50 |
| 2026-09-09 | €36,00 | -%1,64 | €36,20 | €36,20 | €35,20 | 222 |
| 2026-09-08 | €36,60 | +%1,67 | €35,40 | €36,60 | €34,60 | 455 |
| 2026-09-07 | €36,00 | -%2,70 | €37,00 | €37,00 | €35,80 | 401 |
| 2026-09-04 | €37,00 | -%1,60 | €37,00 | €37,00 | €37,00 | 125 |
| 2026-09-03 | €37,60 | -%3,59 | €39,00 | €39,20 | €37,60 | 553 |
| 2026-09-02 | €39,00 | +%9,55 | €35,00 | €39,00 | €34,40 | 339 |
| 2026-09-01 | €35,60 | -%1,66 | €35,60 | €35,60 | €35,60 | 10 |
| 2026-08-31 | €36,20 | +%0,56 | €36,20 | €36,20 | €36,20 | 0 |
| 2026-08-28 | €36,00 | %0,00 | €35,00 | €36,00 | €34,20 | 435 |
| 2026-08-27 | €36,00 | -%2,17 | €36,60 | €36,60 | €35,00 | 435 |
| 2026-08-26 | €36,80 | -%1,08 | €37,00 | €37,00 | €36,60 | 201 |
| 2026-08-25 | €37,20 | -%2,11 | €37,20 | €37,20 | €37,20 | 133 |
| 2026-08-24 | €38,00 | +%1,06 | €37,00 | €38,00 | €36,80 | 456 |
| 2026-08-21 | €37,60 | +%6,82 | €37,60 | €37,60 | €37,60 | 154 |
| 2026-08-20 | €35,20 | -%1,12 | €35,00 | €36,00 | €35,00 | 153 |
| 2026-08-19 | €35,60 | -%1,11 | €35,60 | €35,60 | €35,60 | 0 |
| 2026-08-18 | €36,00 | %0,00 | €36,00 | €36,00 | €36,00 | 3 |
| 2026-08-17 | €36,00 | -%2,17 | €36,00 | €36,00 | €35,80 | 267 |
| 2026-08-14 | €36,80 | +%10,18 | €33,80 | €36,80 | €33,00 | 555 |
| 2026-08-13 | €33,40 | -%2,91 | €33,40 | €33,40 | €33,40 | 19 |
| 2026-08-12 | €34,40 | %0,00 | €34,40 | €34,40 | €34,40 | 2 |
| 2026-08-11 | €34,40 | -%1,71 | €34,00 | €34,40 | €34,00 | 114 |
| 2026-08-10 | €35,00 | %0,00 | €35,00 | €35,00 | €35,00 | 2 |
| 2026-08-07 | €35,00 | %0,00 | €35,00 | €35,00 | €35,00 | 2 |
| 2026-08-06 | €35,00 | +%1,16 | €35,00 | €35,00 | €34,00 | 44 |
| 2026-08-05 | €34,60 | -%1,14 | €34,60 | €34,60 | €34,60 | 44 |
| 2026-08-04 | €35,00 | %0,00 | €35,00 | €35,00 | €35,00 | 2 |
| 2026-08-03 | €35,00 | %0,00 | €34,60 | €35,00 | €34,40 | 124 |
| 2026-07-31 | €35,00 | -%1,13 | €35,40 | €35,40 | €35,00 | 2 |
| 2026-07-30 | €35,40 | +%0,57 | €35,00 | €35,40 | €35,00 | 162 |
| 2026-07-29 | €35,20 | -%1,12 | €36,00 | €36,00 | €35,00 | 107 |
| 2026-07-28 | €35,60 | -%2,73 | €36,20 | €36,20 | €35,60 | 359 |
| 2026-07-27 | €36,60 | -%1,08 | €37,00 | €37,00 | €36,60 | 1 |
| 2026-07-24 | €37,00 | +%1,09 | €37,00 | €37,00 | €37,00 | 53 |
| 2026-07-23 | €36,60 | -%1,08 | €36,80 | €36,80 | €36,60 | 100 |
| 2026-07-22 | €37,00 | %0,00 | €37,00 | €37,00 | €37,00 | 102 |
| 2026-07-21 | €37,00 | %0,00 | €37,00 | €37,00 | €37,00 | 0 |
| 2026-07-20 | €37,00 | %0,00 | €37,00 | €37,20 | €37,00 | 134 |
| 2026-07-17 | €37,00 | +%1,09 | €37,00 | €37,00 | €36,40 | 33 |
| 2026-07-16 | €36,60 | -%0,54 | €36,40 | €36,60 | €36,40 | 100 |
| 2026-07-15 | €36,80 | +%1,10 | €36,80 | €37,00 | €36,80 | 95 |
| 2026-07-14 | €36,40 | -%1,09 | €37,00 | €37,00 | €36,40 | 320 |
| 2026-07-13 | €36,80 | -%0,54 | €36,80 | €36,80 | €36,80 | 0 |
| 2026-07-10 | €37,00 | +%1,65 | €36,80 | €37,00 | €36,80 | 620 |
| 2026-07-09 | €36,40 | +%1,11 | €35,00 | €37,00 | €35,00 | 980 |
| 2026-07-08 | €36,00 | %0,00 | €36,00 | €36,00 | €36,00 | 10 |
| 2026-07-07 | €36,00 | +%0,56 | €35,80 | €36,00 | €34,80 | 370 |
| 2026-07-06 | €35,80 | +%9,82 | €32,20 | €35,80 | €32,20 | 1,25K |
| 2026-07-03 | €32,60 | -%5,78 | €34,60 | €34,60 | €32,40 | 526 |
| 2026-07-02 | €34,60 | -%4,95 | €36,80 | €36,80 | €34,60 | 717 |
| 2026-07-01 | €36,40 | -%1,09 | €36,00 | €36,40 | €36,00 | 75 |
| 2026-06-30 | €36,80 | %0,00 | €36,80 | €36,80 | €36,80 | 0 |
| 2026-06-29 | €36,80 | %0,00 | €36,60 | €36,80 | €36,60 | 1 |
| 2026-06-26 | €36,80 | %0,00 | €36,60 | €36,80 | €36,60 | 501 |
| 2026-06-25 | €36,80 | %0,00 | €36,80 | €36,80 | €36,80 | 0 |
| 2026-06-24 | €36,80 | +%0,55 | €37,00 | €37,60 | €36,80 | 481 |
| 2026-06-23 | €36,60 | %0,00 | €37,00 | €37,00 | €36,60 | 130 |
| 2026-06-22 | €36,60 | -%1,08 | €36,80 | €36,80 | €36,60 | 1 |
| 2026-06-19 | €37,00 | +%1,09 | €37,00 | €37,00 | €37,00 | 1 |
| 2026-06-18 | €36,60 | -%2,66 | €38,00 | €38,00 | €36,60 | 159 |
| 2026-06-17 | €37,60 | +%1,08 | €37,20 | €38,00 | €36,80 | 520 |
| 2026-06-16 | €37,20 | +%2,76 | €36,40 | €37,20 | €36,40 | 107 |
| 2026-06-15 | €36,20 | -%4,23 | €38,00 | €38,00 | €36,00 | 472 |
| 2026-06-12 | €37,80 | -%1,56 | €38,40 | €39,00 | €37,80 | 867 |
| 2026-06-11 | €38,40 | +%1,59 | €37,80 | €38,40 | €37,80 | 29 |
| 2026-06-10 | €37,80 | %0,00 | €37,80 | €37,80 | €37,00 | 623 |
| 2026-06-09 | €37,80 | +%1,07 | €37,40 | €37,80 | €37,40 | 12 |
| 2026-06-08 | €37,40 | +%1,63 | €36,80 | €37,40 | €36,80 | 155 |
| 2026-06-05 | €36,80 | +%1,66 | €36,80 | €36,80 | €36,80 | 3 |
| 2026-06-04 | €36,20 | +%1,69 | €36,60 | €36,60 | €36,20 | 4 |
| 2026-06-03 | €35,60 | -%4,30 | €37,60 | €38,40 | €35,60 | 274 |
| 2026-06-02 | €37,20 | -%0,53 | €37,00 | €37,20 | €36,80 | 400 |
| 2026-06-01 | €37,40 | +%0,54 | €37,40 | €37,40 | €37,40 | 0 |
| 2026-05-29 | €37,20 | %0,00 | €37,60 | €37,60 | €37,20 | 5 |