Scout24 SE G24
XETR · Almanya · Teknoloji Hizmetleri
€66,95-0,05 (-%0,07)
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 | €66,95 | -%0,07 | €67,20 | €67,65 | €66,30 | 85,22K |
| 2026-09-30 | €67,00 | -%0,15 | €67,05 | €67,35 | €66,75 | 328,87K |
| 2026-09-29 | €67,10 | +%0,68 | €66,15 | €67,80 | €66,15 | 384,34K |
| 2026-09-28 | €66,65 | -%1,04 | €68,05 | €68,80 | €66,15 | 510,71K |
| 2026-09-25 | €67,35 | -%1,68 | €68,50 | €69,20 | €66,75 | 507,25K |
| 2026-09-24 | €68,50 | -%3,25 | €70,20 | €70,65 | €68,50 | 709,11K |
| 2026-09-23 | €70,80 | -%5,22 | €75,20 | €75,40 | €70,30 | 901,03K |
| 2026-09-22 | €74,70 | -%0,27 | €74,95 | €76,90 | €74,55 | 428,90K |
| 2026-09-21 | €74,90 | +%1,56 | €74,25 | €75,40 | €73,80 | 330,32K |
| 2026-09-18 | €73,75 | -%1,40 | €74,20 | €74,55 | €72,80 | 963,63K |
| 2026-09-17 | €74,80 | +%0,13 | €75,95 | €75,95 | €73,95 | 249,26K |
| 2026-09-16 | €74,70 | +%0,07 | €74,50 | €75,10 | €73,85 | 223,81K |
| 2026-09-15 | €74,65 | +%0,27 | €74,40 | €75,20 | €73,45 | 328,88K |
| 2026-09-14 | €74,45 | +%1,92 | €73,80 | €75,75 | €73,60 | 293,67K |
| 2026-09-11 | €73,05 | +%0,69 | €72,40 | €73,80 | €72,30 | 349,91K |
| 2026-09-10 | €72,55 | -%0,89 | €72,85 | €73,20 | €71,70 | 465,48K |
| 2026-09-09 | €73,20 | -%1,81 | €75,85 | €75,85 | €72,20 | 516,32K |
| 2026-09-08 | €74,55 | -%1,13 | €75,90 | €76,85 | €74,15 | 265,71K |
| 2026-09-07 | €75,40 | -%0,92 | €75,80 | €76,00 | €74,30 | 240,14K |
| 2026-09-04 | €76,10 | -%2,12 | €78,90 | €78,90 | €76,10 | 383,96K |
| 2026-09-03 | €77,75 | +%2,10 | €76,00 | €78,65 | €75,45 | 384,97K |
| 2026-09-02 | €76,15 | -%2,56 | €77,45 | €77,45 | €75,90 | 495,75K |
| 2026-09-01 | €78,15 | -%2,07 | €79,80 | €79,85 | €77,70 | 428,48K |
| 2026-08-31 | €79,80 | -%0,81 | €80,05 | €81,70 | €79,40 | 5,19M |
| 2026-08-28 | €80,45 | -%0,98 | €80,80 | €81,45 | €80,25 | 401,34K |
| 2026-08-27 | €81,25 | +%1,37 | €80,00 | €81,70 | €79,20 | 341,24K |
| 2026-08-26 | €80,15 | -%0,93 | €80,50 | €81,00 | €79,05 | 295,00K |
| 2026-08-25 | €80,90 | +%4,45 | €77,45 | €81,70 | €77,45 | 365,21K |
| 2026-08-24 | €77,45 | %0,00 | €77,10 | €77,45 | €75,70 | 226,32K |
| 2026-08-21 | €77,45 | +%1,71 | €75,85 | €77,45 | €75,15 | 262,94K |
| 2026-08-20 | €76,15 | -%1,49 | €77,20 | €77,40 | €75,90 | 228,30K |
| 2026-08-19 | €77,30 | +%1,44 | €75,40 | €77,80 | €74,35 | 250,01K |
| 2026-08-18 | €76,20 | +%0,59 | €75,70 | €77,55 | €75,70 | 272,10K |
| 2026-08-17 | €75,75 | -%2,88 | €77,50 | €78,20 | €75,75 | 305,35K |
| 2026-08-14 | €78,00 | +%2,50 | €77,40 | €79,90 | €77,40 | 395,64K |
| 2026-08-13 | €76,10 | -%0,65 | €76,90 | €77,55 | €76,00 | 354,47K |
| 2026-08-12 | €76,60 | -%0,20 | €76,60 | €78,30 | €75,55 | 311,34K |
| 2026-08-11 | €76,75 | +%1,52 | €76,10 | €77,00 | €74,45 | 389,15K |
| 2026-08-10 | €75,60 | +%1,61 | €74,30 | €76,00 | €73,40 | 269,29K |
| 2026-08-07 | €74,40 | +%3,62 | €73,45 | €76,00 | €73,30 | 400,45K |
| 2026-08-06 | €71,80 | -%6,02 | €71,40 | €74,05 | €69,50 | 863,48K |
| 2026-08-05 | €76,40 | +%0,26 | €75,50 | €77,00 | €75,05 | 275,35K |
| 2026-08-04 | €76,20 | +%1,46 | €74,95 | €76,30 | €74,35 | 413,54K |
| 2026-08-03 | €75,10 | +%1,01 | €75,20 | €76,80 | €73,60 | 304,08K |
| 2026-07-31 | €74,35 | -%3,63 | €76,50 | €76,90 | €74,15 | 483,86K |
| 2026-07-30 | €77,15 | -%2,34 | €79,10 | €79,30 | €76,80 | 751,68K |
| 2026-07-29 | €79,00 | +%5,05 | €74,90 | €79,00 | €74,50 | 408,15K |
| 2026-07-28 | €75,20 | +%4,88 | €72,20 | €75,20 | €72,20 | 374,39K |
| 2026-07-27 | €71,70 | +%4,82 | €69,40 | €72,35 | €69,20 | 246,70K |
| 2026-07-24 | €68,40 | +%1,86 | €67,25 | €68,85 | €67,10 | 239,50K |
| 2026-07-23 | €67,15 | -%2,68 | €68,65 | €68,65 | €66,35 | 398,09K |
| 2026-07-22 | €69,00 | -%2,40 | €70,20 | €70,60 | €68,85 | 256,43K |
| 2026-07-21 | €70,70 | -%2,42 | €71,35 | €71,90 | €70,05 | 348,24K |
| 2026-07-20 | €72,45 | +%0,14 | €72,35 | €73,65 | €71,15 | 285,86K |
| 2026-07-17 | €72,35 | -%2,36 | €73,75 | €74,05 | €71,90 | 248,53K |
| 2026-07-16 | €74,10 | -%0,80 | €73,80 | €74,60 | €73,40 | 156,39K |
| 2026-07-15 | €74,70 | +%2,68 | €72,00 | €74,70 | €71,35 | 237,21K |
| 2026-07-14 | €72,75 | -%1,76 | €73,50 | €73,60 | €71,05 | 303,55K |
| 2026-07-13 | €74,05 | +%1,30 | €74,00 | €74,90 | €73,00 | 286,58K |
| 2026-07-10 | €73,10 | +%0,21 | €72,20 | €73,45 | €72,05 | 274,62K |
| 2026-07-09 | €72,95 | +%0,62 | €72,95 | €73,40 | €71,80 | 254,77K |
| 2026-07-08 | €72,50 | -%1,43 | €74,80 | €75,10 | €72,30 | 361,81K |
| 2026-07-07 | €73,55 | -%0,27 | €73,90 | €75,30 | €73,30 | 284,17K |
| 2026-07-06 | €73,75 | +%1,03 | €73,40 | €75,25 | €73,40 | 256,22K |
| 2026-07-03 | €73,00 | -%2,01 | €74,00 | €74,10 | €72,95 | 203,61K |
| 2026-07-02 | €74,50 | -%0,40 | €74,80 | €75,20 | €74,05 | 306,07K |
| 2026-07-01 | €74,80 | +%3,39 | €72,65 | €75,00 | €71,45 | 273,71K |
| 2026-06-30 | €72,35 | -%0,48 | €73,05 | €73,65 | €72,35 | 254,48K |
| 2026-06-29 | €72,70 | +%0,35 | €72,90 | €73,75 | €72,25 | 177,84K |
| 2026-06-26 | €72,45 | +%1,12 | €71,20 | €72,45 | €69,05 | 408,19K |
| 2026-06-25 | €71,65 | -%3,11 | €73,35 | €74,00 | €71,65 | 277,63K |
| 2026-06-24 | €73,95 | +%0,07 | €73,95 | €75,10 | €72,80 | 349,37K |
| 2026-06-23 | €73,90 | +%1,30 | €72,80 | €74,80 | €72,20 | 301,03K |
| 2026-06-22 | €72,95 | -%2,99 | €74,80 | €74,90 | €72,50 | 326,90K |
| 2026-06-19 | €75,20 | -%1,70 | €76,80 | €76,95 | €75,00 | 663,89K |
| 2026-06-18 | €76,50 | -%1,42 | €75,40 | €76,80 | €74,20 | 484,55K |
| 2026-06-17 | €77,60 | +%0,71 | €77,25 | €78,55 | €77,00 | 368,98K |
| 2026-06-16 | €77,05 | +%0,26 | €77,00 | €78,75 | €76,50 | 337,42K |
| 2026-06-15 | €76,85 | +%3,22 | €75,95 | €76,85 | €75,15 | 306,49K |
| 2026-06-12 | €74,45 | +%0,20 | €74,65 | €74,70 | €72,50 | 363,54K |
| 2026-06-11 | €74,30 | -%0,20 | €73,50 | €75,75 | €72,60 | 310,34K |
| 2026-06-10 | €74,45 | -%0,87 | €75,20 | €75,40 | €72,95 | 197,56K |
| 2026-06-09 | €75,10 | %0,00 | €74,30 | €75,60 | €73,45 | 432,78K |
| 2026-06-08 | €75,10 | -%1,05 | €75,10 | €76,10 | €74,50 | 228,48K |
| 2026-06-05 | €75,90 | +%1,88 | €75,35 | €78,10 | €75,25 | 315,58K |
| 2026-06-04 | €74,50 | +%3,76 | €73,10 | €76,15 | €73,10 | 338,67K |
| 2026-06-03 | €71,80 | -%5,34 | €75,25 | €75,65 | €71,80 | 331,32K |
| 2026-06-02 | €75,85 | +%1,88 | €75,60 | €79,40 | €75,00 | 491,74K |
| 2026-06-01 | €74,45 | +%3,04 | €71,95 | €74,85 | €71,45 | 413,50K |
| 2026-05-29 | €72,25 | +%3,66 | €70,20 | €72,70 | €70,00 | 692,05K |