H2APEX Group SCA H2A
XETR · Almanya · Elektronik Teknoloji
€1,04+0,02 (+%1,96)
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 | €1,02 | %0,00 | €1,02 | €1,02 | €1,00 | 13 |
| 2026-09-29 | €1,02 | -%1,92 | €1,02 | €1,04 | €1,02 | 1,07K |
| 2026-09-28 | €1,04 | +%1,96 | €1,04 | €1,04 | €1,02 | 140 |
| 2026-09-25 | €1,02 | %0,00 | €1,02 | €1,02 | €1,02 | 0 |
| 2026-09-24 | €1,02 | %0,00 | €1,02 | €1,04 | €1,02 | 118 |
| 2026-09-23 | €1,02 | %0,00 | €1,02 | €1,04 | €1,00 | 8,93K |
| 2026-09-22 | €1,02 | +%0,49 | €0,98 | €1,04 | €0,98 | 14,39K |
| 2026-09-21 | €1,01 | -%1,93 | €1,04 | €1,12 | €0,93 | 38,08K |
| 2026-09-18 | €1,03 | -%15,85 | €1,14 | €1,22 | €1,00 | 75,45K |
| 2026-09-17 | €1,23 | +%1,23 | €1,20 | €1,23 | €1,20 | 1,12K |
| 2026-09-16 | €1,22 | %0,00 | €1,22 | €1,22 | €1,21 | 3,86K |
| 2026-09-15 | €1,22 | +%2,53 | €1,22 | €1,22 | €1,22 | 0 |
| 2026-09-14 | €1,18 | -%0,42 | €1,19 | €1,23 | €1,17 | 184 |
| 2026-09-11 | €1,19 | %0,00 | €1,19 | €1,19 | €1,15 | 165 |
| 2026-09-10 | €1,19 | %0,00 | €1,18 | €1,23 | €1,18 | 400 |
| 2026-09-09 | €1,19 | %0,00 | €1,14 | €1,19 | €1,14 | 788 |
| 2026-09-08 | €1,19 | +%2,59 | €1,19 | €1,23 | €1,19 | 6,47K |
| 2026-09-07 | €1,16 | -%1,69 | €1,20 | €1,34 | €1,16 | 14,57K |
| 2026-09-04 | €1,18 | +%8,26 | €1,17 | €1,27 | €1,15 | 12,63K |
| 2026-09-03 | €1,09 | -%16,79 | €1,34 | €1,34 | €1,09 | 61,78K |
| 2026-09-02 | €1,31 | -%6,43 | €1,39 | €1,40 | €1,30 | 18,67K |
| 2026-09-01 | €1,40 | +%37,93 | €1,22 | €1,63 | €1,22 | 104,83K |
| 2026-08-31 | €1,01 | %0,00 | €0,98 | €1,01 | €0,98 | 2 |
| 2026-08-28 | €1,01 | +%0,50 | €1,01 | €1,01 | €1,01 | 0 |
| 2026-08-27 | €1,01 | -%4,72 | €1,02 | €1,02 | €0,99 | 1,26K |
| 2026-08-26 | €1,06 | +%1,44 | €1,07 | €1,10 | €1,06 | 3,98K |
| 2026-08-25 | €1,04 | -%1,88 | €1,05 | €1,05 | €1,02 | 1,60K |
| 2026-08-24 | €1,07 | +%1,91 | €1,00 | €1,07 | €1,00 | 1,05K |
| 2026-08-21 | €1,04 | -%1,88 | €1,02 | €1,04 | €1,02 | 383 |
| 2026-08-20 | €1,07 | +%5,45 | €1,08 | €1,08 | €1,07 | 100 |
| 2026-08-19 | €1,01 | -%3,35 | €1,04 | €1,10 | €1,01 | 8,84K |
| 2026-08-18 | €1,04 | +%1,46 | €1,07 | €1,11 | €1,04 | 2,03K |
| 2026-08-17 | €1,03 | -%0,96 | €1,05 | €1,09 | €1,00 | 441 |
| 2026-08-14 | €1,04 | %0,00 | €1,04 | €1,08 | €1,01 | 3,81K |
| 2026-08-13 | €1,04 | +%4,21 | €1,03 | €1,04 | €0,97 | 20,77K |
| 2026-08-12 | €1,00 | +%10,15 | €0,91 | €1,03 | €0,91 | 11,90K |
| 2026-08-11 | €0,91 | +%9,69 | €0,86 | €0,92 | €0,86 | 2,10K |
| 2026-08-10 | €0,83 | +%4,82 | €0,80 | €0,83 | €0,80 | 6,21K |
| 2026-08-07 | €0,79 | -%0,51 | €0,76 | €0,82 | €0,75 | 531 |
| 2026-08-06 | €0,79 | %0,00 | €0,82 | €0,82 | €0,79 | 3,01K |
| 2026-08-05 | €0,79 | -%3,41 | €0,82 | €0,82 | €0,79 | 2 |
| 2026-08-04 | €0,82 | +%6,22 | €0,80 | €0,85 | €0,75 | 8,27K |
| 2026-08-03 | €0,77 | -%0,52 | €0,80 | €0,80 | €0,77 | 4 |
| 2026-07-31 | €0,78 | -%3,24 | €0,83 | €0,83 | €0,77 | 5,78K |
| 2026-07-30 | €0,80 | %0,00 | €0,80 | €0,80 | €0,80 | 0 |
| 2026-07-29 | €0,80 | -%0,99 | €0,78 | €0,80 | €0,78 | 166 |
| 2026-07-28 | €0,81 | +%4,38 | €0,83 | €0,83 | €0,81 | 100 |
| 2026-07-27 | €0,78 | -%3,48 | €0,78 | €0,78 | €0,78 | 4,58K |
| 2026-07-24 | €0,80 | %0,00 | €0,80 | €0,80 | €0,80 | 0 |
| 2026-07-23 | €0,80 | -%2,66 | €0,83 | €0,83 | €0,80 | 2 |
| 2026-07-22 | €0,83 | +%2,99 | €0,82 | €0,83 | €0,78 | 828 |
| 2026-07-21 | €0,80 | +%3,08 | €0,78 | €0,83 | €0,78 | 14 |
| 2026-07-20 | €0,78 | -%2,99 | €0,78 | €0,78 | €0,78 | 256 |
| 2026-07-17 | €0,80 | %0,00 | €0,78 | €0,80 | €0,78 | 239 |
| 2026-07-16 | €0,80 | +%3,35 | €0,80 | €0,80 | €0,78 | 1,24K |
| 2026-07-15 | €0,78 | -%1,27 | €0,77 | €0,82 | €0,77 | 14,86K |
| 2026-07-14 | €0,79 | -%5,30 | €0,80 | €0,80 | €0,79 | 67 |
| 2026-07-13 | €0,83 | -%2,81 | €0,86 | €0,86 | €0,83 | 2 |
| 2026-07-10 | €0,85 | +%2,89 | €0,86 | €0,86 | €0,85 | 3,65K |
| 2026-07-09 | €0,83 | +%0,73 | €0,86 | €0,86 | €0,83 | 5 |
| 2026-07-08 | €0,82 | +%1,23 | €0,85 | €0,85 | €0,82 | 4 |
| 2026-07-07 | €0,81 | +%0,49 | €0,84 | €0,84 | €0,80 | 2,26K |
| 2026-07-06 | €0,81 | -%0,49 | €0,84 | €0,84 | €0,81 | 11 |
| 2026-07-03 | €0,81 | +%1,75 | €0,84 | €0,84 | €0,81 | 2 |
| 2026-07-02 | €0,80 | +%8,99 | €0,77 | €0,81 | €0,77 | 3,03K |
| 2026-07-01 | €0,73 | -%8,71 | €0,85 | €0,85 | €0,73 | 25,48K |
| 2026-06-30 | €0,80 | -%5,85 | €0,84 | €0,84 | €0,80 | 1,54K |
| 2026-06-29 | €0,85 | +%1,67 | €0,90 | €0,90 | €0,85 | 4 |
| 2026-06-26 | €0,84 | -%6,04 | €0,84 | €0,84 | €0,84 | 140 |
| 2026-06-25 | €0,89 | +%1,82 | €0,88 | €0,89 | €0,88 | 317 |
| 2026-06-24 | €0,88 | %0,00 | €0,84 | €0,89 | €0,84 | 3,03K |
| 2026-06-23 | €0,88 | -%4,98 | €0,89 | €0,89 | €0,85 | 10,06K |
| 2026-06-22 | €0,92 | -%2,94 | €0,89 | €0,92 | €0,89 | 10 |
| 2026-06-19 | €0,95 | +%3,70 | €0,95 | €0,95 | €0,95 | 150 |
| 2026-06-18 | €0,92 | -%0,65 | €0,89 | €0,96 | €0,89 | 6,48K |
| 2026-06-17 | €0,92 | -%1,70 | €0,89 | €0,92 | €0,89 | 215 |
| 2026-06-16 | €0,94 | +%1,73 | €0,94 | €0,94 | €0,94 | 0 |
| 2026-06-15 | €0,92 | -%2,94 | €0,89 | €0,92 | €0,89 | 4,01K |
| 2026-06-12 | €0,95 | +%0,63 | €0,95 | €0,95 | €0,95 | 113 |
| 2026-06-11 | €0,95 | +%2,83 | €0,98 | €0,98 | €0,95 | 550 |
| 2026-06-10 | €0,92 | -%8,46 | €0,94 | €0,94 | €0,92 | 8,23K |
| 2026-06-09 | €1,00 | +%0,50 | €1,00 | €1,00 | €1,00 | 0 |
| 2026-06-08 | €1,00 | +%3,09 | €1,15 | €1,15 | €0,98 | 2,43K |
| 2026-06-05 | €0,97 | +%5,66 | €0,98 | €1,00 | €0,96 | 4,64K |
| 2026-06-04 | €0,92 | -%1,08 | €0,92 | €0,92 | €0,92 | 0 |
| 2026-06-03 | €0,93 | -%1,28 | €0,94 | €0,94 | €0,93 | 5,00K |
| 2026-06-02 | €0,94 | -%1,26 | €0,94 | €0,94 | €0,94 | 0 |
| 2026-06-01 | €0,95 | -%1,65 | €0,95 | €0,95 | €0,95 | 0 |
| 2026-05-29 | €0,97 | -%2,22 | €0,99 | €0,99 | €0,95 | 3,14K |
| 2026-05-28 | €0,99 | +%0,41 | €1,00 | €1,00 | €0,96 | 24,02K |