HWA AG H9W
XETR · Almanya · Dayanıklı Tüketim Malları
€2,38-0,11 (-%4,42)
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 | €2,38 | -%4,42 | €2,49 | €2,49 | €2,32 | 1,87K |
| 2026-09-30 | €2,49 | +%3,32 | €2,49 | €2,49 | €2,49 | 0 |
| 2026-09-29 | €2,41 | -%8,37 | €2,58 | €2,58 | €2,41 | 5,53K |
| 2026-09-28 | €2,63 | -%4,71 | €2,76 | €2,76 | €2,63 | 1,76K |
| 2026-09-25 | €2,76 | %0,00 | €2,86 | €2,86 | €2,76 | 35 |
| 2026-09-24 | €2,76 | %0,00 | €2,76 | €2,76 | €2,76 | 0 |
| 2026-09-23 | €2,76 | -%2,13 | €2,82 | €2,82 | €2,76 | 0 |
| 2026-09-22 | €2,82 | -%2,76 | €2,90 | €2,90 | €2,79 | 4,77K |
| 2026-09-21 | €2,90 | %0,00 | €2,90 | €2,99 | €2,90 | 50 |
| 2026-09-18 | €2,90 | +%1,40 | €2,86 | €2,90 | €2,79 | 7 |
| 2026-09-17 | €2,86 | -%1,38 | €2,90 | €2,90 | €2,79 | 6 |
| 2026-09-16 | €2,90 | %0,00 | €2,90 | €2,90 | €2,90 | 0 |
| 2026-09-15 | €2,90 | %0,00 | €2,90 | €2,90 | €2,79 | 18 |
| 2026-09-14 | €2,90 | %0,00 | €2,90 | €2,90 | €2,90 | 0 |
| 2026-09-11 | €2,90 | +%22,29 | €2,90 | €2,90 | €2,90 | 0 |
| 2026-09-10 | €2,37 | %0,00 | €2,37 | €2,45 | €2,37 | 809 |
| 2026-09-09 | €2,37 | %0,00 | €2,34 | €2,45 | €2,34 | 385 |
| 2026-09-08 | €2,37 | +%1,40 | €2,39 | €2,39 | €2,33 | 3 |
| 2026-09-07 | €2,34 | %0,00 | €2,34 | €2,34 | €2,34 | 0 |
| 2026-09-04 | €2,34 | -%1,04 | €2,34 | €2,34 | €2,34 | 0 |
| 2026-09-03 | €2,36 | -%3,67 | €2,36 | €2,36 | €2,36 | 0 |
| 2026-09-02 | €2,45 | -%18,77 | €2,35 | €2,45 | €2,33 | 125 |
| 2026-09-01 | €3,02 | -%0,33 | €3,06 | €3,06 | €3,00 | 4,74K |
| 2026-08-31 | €3,03 | %0,00 | €3,03 | €3,03 | €3,03 | 0 |
| 2026-08-28 | €3,03 | -%0,98 | €3,03 | €3,03 | €3,03 | 46 |
| 2026-08-27 | €3,06 | +%0,99 | €3,00 | €3,06 | €3,00 | 289 |
| 2026-08-26 | €3,03 | +%0,66 | €3,02 | €3,06 | €3,00 | 571 |
| 2026-08-25 | €3,01 | -%5,94 | €3,01 | €3,17 | €2,96 | 4,99K |
| 2026-08-24 | €3,20 | -%2,44 | €3,29 | €3,29 | €3,00 | 2,95K |
| 2026-08-21 | €3,28 | -%7,87 | €3,45 | €3,54 | €3,08 | 12,65K |
| 2026-08-20 | €3,56 | %0,00 | €3,45 | €3,56 | €3,45 | 1 |
| 2026-08-19 | €3,56 | %0,00 | €3,56 | €3,56 | €3,56 | 0 |
| 2026-08-18 | €3,56 | %0,00 | €3,67 | €3,67 | €3,56 | 18 |
| 2026-08-17 | €3,56 | %0,00 | €3,56 | €3,56 | €3,56 | 0 |
| 2026-08-14 | €3,56 | %0,00 | €3,67 | €3,67 | €3,56 | 46 |
| 2026-08-13 | €3,56 | %0,00 | €3,56 | €3,56 | €3,56 | 0 |
| 2026-08-12 | €3,56 | -%0,28 | €3,56 | €3,56 | €3,56 | 0 |
| 2026-08-11 | €3,57 | +%5,00 | €3,50 | €3,57 | €3,45 | 1,26K |
| 2026-08-10 | €3,40 | %0,00 | €3,30 | €3,40 | €3,30 | 70 |
| 2026-08-07 | €3,40 | +%0,59 | €3,40 | €3,40 | €3,40 | 0 |
| 2026-08-06 | €3,38 | %0,00 | €3,50 | €3,50 | €3,25 | 3 |
| 2026-08-05 | €3,38 | +%3,68 | €3,38 | €3,50 | €3,15 | 387 |
| 2026-08-04 | €3,26 | +%5,50 | €3,19 | €3,26 | €3,19 | 1,23K |
| 2026-08-03 | €3,09 | %0,00 | €3,20 | €3,20 | €2,97 | 63 |
| 2026-07-31 | €3,09 | %0,00 | €3,19 | €3,20 | €3,09 | 250 |
| 2026-07-30 | €3,09 | %0,00 | €3,19 | €3,20 | €3,09 | 309 |
| 2026-07-29 | €3,09 | %0,00 | €3,09 | €3,09 | €3,09 | 0 |
| 2026-07-28 | €3,09 | +%21,73 | €3,14 | €3,14 | €3,09 | 986 |
| 2026-07-27 | €2,54 | +%2,33 | €2,60 | €2,60 | €2,54 | 96 |
| 2026-07-24 | €2,48 | -%1,64 | €2,48 | €2,48 | €2,48 | 2,32K |
| 2026-07-23 | €2,52 | %0,00 | €2,48 | €2,52 | €2,48 | 112 |
| 2026-07-22 | €2,52 | %0,00 | €2,56 | €2,56 | €2,52 | 1 |
| 2026-07-21 | €2,52 | +%3,74 | €2,53 | €2,71 | €2,52 | 4,50K |
| 2026-07-20 | €2,43 | -%21,07 | €2,45 | €2,45 | €2,43 | 1,73K |
| 2026-07-17 | €3,08 | -%18,52 | €3,66 | €3,66 | €3,08 | 3,46K |
| 2026-07-16 | €3,78 | %0,00 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-15 | €3,78 | %0,00 | €3,66 | €3,78 | €3,66 | 101 |
| 2026-07-14 | €3,78 | %0,00 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-13 | €3,78 | %0,00 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-10 | €3,78 | %0,00 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-09 | €3,78 | %0,00 | €3,90 | €3,90 | €3,78 | 52 |
| 2026-07-08 | €3,78 | +%1,61 | €3,66 | €3,78 | €3,66 | 171 |
| 2026-07-07 | €3,72 | -%1,59 | €3,72 | €3,72 | €3,72 | 0 |
| 2026-07-06 | €3,78 | %0,00 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-03 | €3,78 | +%3,28 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-02 | €3,66 | -%1,35 | €3,90 | €3,90 | €3,66 | 48 |
| 2026-07-01 | €3,71 | -%1,33 | €3,71 | €3,71 | €3,71 | 0 |
| 2026-06-30 | €3,76 | -%2,34 | €3,76 | €3,76 | €3,76 | 0 |
| 2026-06-29 | €3,85 | +%4,34 | €3,85 | €3,85 | €3,85 | 4 |
| 2026-06-26 | €3,69 | -%0,54 | €3,69 | €3,69 | €3,69 | 0 |
| 2026-06-25 | €3,71 | -%1,07 | €3,71 | €3,71 | €3,71 | 0 |
| 2026-06-24 | €3,75 | -%0,79 | €3,75 | €3,75 | €3,75 | 0 |
| 2026-06-23 | €3,78 | -%1,56 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-06-22 | €3,84 | %0,00 | €3,84 | €3,84 | €3,84 | 0 |
| 2026-06-19 | €3,84 | %0,00 | €3,84 | €3,84 | €3,84 | 0 |
| 2026-06-18 | €3,84 | +%1,59 | €3,90 | €3,90 | €3,84 | 621 |
| 2026-06-17 | €3,78 | +%1,61 | €3,84 | €3,84 | €3,78 | 500 |
| 2026-06-16 | €3,72 | -%4,62 | €3,66 | €3,72 | €3,66 | 364 |
| 2026-06-15 | €3,90 | +%1,04 | €3,74 | €3,90 | €3,74 | 1,62K |
| 2026-06-12 | €3,86 | %0,00 | €3,98 | €3,98 | €3,86 | 2 |
| 2026-06-11 | €3,86 | %0,00 | €3,74 | €3,86 | €3,74 | 15 |
| 2026-06-10 | €3,86 | +%2,66 | €3,64 | €3,88 | €3,64 | 415 |
| 2026-06-09 | €3,76 | +%0,53 | €3,74 | €3,76 | €3,74 | 767 |
| 2026-06-08 | €3,74 | +%4,47 | €3,74 | €3,74 | €3,74 | 28 |
| 2026-06-05 | €3,58 | +%2,87 | €3,66 | €3,66 | €3,58 | 24 |
| 2026-06-04 | €3,48 | +%7,08 | €3,39 | €3,54 | €3,39 | 9,48K |
| 2026-06-03 | €3,25 | -%1,52 | €3,25 | €3,25 | €3,25 | 0 |
| 2026-06-02 | €3,30 | %0,00 | €3,20 | €3,39 | €3,20 | 283 |
| 2026-06-01 | €3,30 | +%2,80 | €3,42 | €3,49 | €3,30 | 171 |
| 2026-05-29 | €3,21 | -%1,23 | €3,21 | €3,21 | €3,21 | 16 |