Hamborner REIT AG HABA
XETR · Almanya · Finans
€4,14-0,03 (-%0,72)
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 | €4,14 | -%0,72 | €4,17 | €4,24 | €4,12 | 220,26K |
| 2026-09-30 | €4,17 | -%1,07 | €4,27 | €4,28 | €4,17 | 96,24K |
| 2026-09-29 | €4,22 | +%0,60 | €4,24 | €4,30 | €4,20 | 95,48K |
| 2026-09-28 | €4,19 | -%0,12 | €4,24 | €4,24 | €4,19 | 46,05K |
| 2026-09-25 | €4,20 | +%0,24 | €4,21 | €4,24 | €4,19 | 27,41K |
| 2026-09-24 | €4,18 | -%1,41 | €4,22 | €4,24 | €4,18 | 51,32K |
| 2026-09-23 | €4,24 | -%0,24 | €4,29 | €4,29 | €4,22 | 57,93K |
| 2026-09-22 | €4,26 | +%0,71 | €4,24 | €4,27 | €4,23 | 54,95K |
| 2026-09-21 | €4,22 | +%0,84 | €4,18 | €4,26 | €4,18 | 66,33K |
| 2026-09-18 | €4,19 | -%0,83 | €4,23 | €4,24 | €4,18 | 89,05K |
| 2026-09-17 | €4,22 | +%0,60 | €4,20 | €4,25 | €4,18 | 51,67K |
| 2026-09-16 | €4,20 | -%1,18 | €4,20 | €4,26 | €4,20 | 65,22K |
| 2026-09-15 | €4,25 | +%0,71 | €4,22 | €4,26 | €4,19 | 68,50K |
| 2026-09-14 | €4,22 | +%0,12 | €4,19 | €4,22 | €4,18 | 58,64K |
| 2026-09-11 | €4,22 | +%0,60 | €4,20 | €4,22 | €4,18 | 60,18K |
| 2026-09-10 | €4,19 | -%0,71 | €4,25 | €4,25 | €4,19 | 60,54K |
| 2026-09-09 | €4,22 | -%1,40 | €4,29 | €4,29 | €4,20 | 44,82K |
| 2026-09-08 | €4,28 | +%1,06 | €4,22 | €4,28 | €4,21 | 84,32K |
| 2026-09-07 | €4,24 | -%0,59 | €4,26 | €4,26 | €4,22 | 41,58K |
| 2026-09-04 | €4,26 | -%0,12 | €4,30 | €4,30 | €4,25 | 39,69K |
| 2026-09-03 | €4,26 | +%1,43 | €4,21 | €4,28 | €4,21 | 43,09K |
| 2026-09-02 | €4,20 | -%1,18 | €4,21 | €4,27 | €4,20 | 30,03K |
| 2026-09-01 | €4,26 | -%0,12 | €4,26 | €4,30 | €4,22 | 102,32K |
| 2026-08-31 | €4,26 | -%1,84 | €4,33 | €4,33 | €4,26 | 141,08K |
| 2026-08-28 | €4,34 | +%0,12 | €4,32 | €4,36 | €4,32 | 47,45K |
| 2026-08-27 | €4,34 | +%0,23 | €4,30 | €4,35 | €4,30 | 61,33K |
| 2026-08-26 | €4,32 | -%0,23 | €4,35 | €4,36 | €4,30 | 77,45K |
| 2026-08-25 | €4,34 | +%0,93 | €4,30 | €4,34 | €4,29 | 45,53K |
| 2026-08-24 | €4,30 | -%0,12 | €4,30 | €4,32 | €4,28 | 49,31K |
| 2026-08-21 | €4,30 | +%0,12 | €4,28 | €4,35 | €4,28 | 42,98K |
| 2026-08-20 | €4,30 | -%0,69 | €4,30 | €4,34 | €4,30 | 64,68K |
| 2026-08-19 | €4,32 | +%0,46 | €4,28 | €4,35 | €4,28 | 45,01K |
| 2026-08-18 | €4,30 | -%0,35 | €4,40 | €4,40 | €4,26 | 124,56K |
| 2026-08-17 | €4,32 | -%0,58 | €4,36 | €4,36 | €4,31 | 96,08K |
| 2026-08-14 | €4,34 | +%0,35 | €4,39 | €4,39 | €4,29 | 139,95K |
| 2026-08-13 | €4,33 | +%0,23 | €4,33 | €4,36 | €4,33 | 57,31K |
| 2026-08-12 | €4,32 | -%1,59 | €4,39 | €4,41 | €4,32 | 69,59K |
| 2026-08-11 | €4,39 | +%0,80 | €4,36 | €4,41 | €4,35 | 74,25K |
| 2026-08-10 | €4,36 | -%0,11 | €4,37 | €4,39 | €4,32 | 93,08K |
| 2026-08-07 | €4,36 | +%0,58 | €4,32 | €4,39 | €4,32 | 44,38K |
| 2026-08-06 | €4,34 | +%0,23 | €4,32 | €4,39 | €4,32 | 90,39K |
| 2026-08-05 | €4,32 | +%0,35 | €4,31 | €4,34 | €4,28 | 121,88K |
| 2026-08-04 | €4,31 | -%1,82 | €4,39 | €4,39 | €4,26 | 329,09K |
| 2026-08-03 | €4,39 | +%0,11 | €4,42 | €4,45 | €4,37 | 114,00K |
| 2026-07-31 | €4,39 | -%0,34 | €4,45 | €4,45 | €4,38 | 70,43K |
| 2026-07-30 | €4,40 | -%0,34 | €4,40 | €4,49 | €4,39 | 119,05K |
| 2026-07-29 | €4,41 | -%0,34 | €4,45 | €4,47 | €4,39 | 41,98K |
| 2026-07-28 | €4,43 | +%0,57 | €4,42 | €4,48 | €4,41 | 42,10K |
| 2026-07-27 | €4,41 | -%0,56 | €4,40 | €4,45 | €4,38 | 70,69K |
| 2026-07-24 | €4,43 | +%0,57 | €4,39 | €4,43 | €4,38 | 39,77K |
| 2026-07-23 | €4,41 | -%1,01 | €4,43 | €4,46 | €4,41 | 35,49K |
| 2026-07-22 | €4,45 | -%0,22 | €4,39 | €4,50 | €4,39 | 27,70K |
| 2026-07-21 | €4,46 | +%0,56 | €4,42 | €4,47 | €4,41 | 42,26K |
| 2026-07-20 | €4,43 | -%0,67 | €4,39 | €4,47 | €4,39 | 61,09K |
| 2026-07-17 | €4,47 | %0,00 | €4,45 | €4,50 | €4,40 | 71,41K |
| 2026-07-16 | €4,47 | +%0,34 | €4,44 | €4,49 | €4,42 | 43,53K |
| 2026-07-15 | €4,45 | +%0,23 | €4,43 | €4,47 | €4,39 | 66,26K |
| 2026-07-14 | €4,44 | +%0,23 | €4,46 | €4,50 | €4,38 | 107,00K |
| 2026-07-13 | €4,43 | %0,00 | €4,40 | €4,47 | €4,40 | 39,52K |
| 2026-07-10 | €4,43 | -%0,11 | €4,42 | €4,47 | €4,41 | 26,19K |
| 2026-07-09 | €4,43 | +%1,14 | €4,43 | €4,47 | €4,39 | 55,72K |
| 2026-07-08 | €4,39 | -%2,34 | €4,42 | €4,45 | €4,37 | 50,70K |
| 2026-07-07 | €4,49 | +%1,24 | €4,43 | €4,49 | €4,43 | 68,80K |
| 2026-07-06 | €4,43 | -%1,00 | €4,45 | €4,51 | €4,43 | 40,60K |
| 2026-07-03 | €4,48 | -%0,22 | €4,50 | €4,53 | €4,48 | 42,56K |
| 2026-07-02 | €4,49 | +%1,93 | €4,48 | €4,51 | €4,42 | 75,67K |
| 2026-07-01 | €4,41 | -%0,45 | €4,47 | €4,47 | €4,35 | 91,29K |
| 2026-06-30 | €4,43 | +%0,23 | €4,41 | €4,48 | €4,38 | 63,70K |
| 2026-06-29 | €4,41 | -%0,45 | €4,45 | €4,45 | €4,40 | 64,53K |
| 2026-06-26 | €4,43 | -%1,11 | €4,41 | €4,49 | €4,41 | 73,18K |
| 2026-06-25 | €4,49 | %0,00 | €4,49 | €4,49 | €4,49 | 0 |
| 2026-06-24 | €4,49 | +%1,93 | €4,39 | €4,49 | €4,39 | 64,83K |
| 2026-06-23 | €4,40 | -%1,12 | €4,42 | €4,44 | €4,40 | 53,90K |
| 2026-06-22 | €4,45 | -%0,67 | €4,47 | €4,47 | €4,43 | 57,28K |
| 2026-06-19 | €4,48 | +%0,11 | €4,51 | €4,51 | €4,44 | 100,21K |
| 2026-06-18 | €4,47 | -%1,54 | €4,55 | €4,55 | €4,44 | 49,98K |
| 2026-06-17 | €4,55 | -%0,98 | €4,57 | €4,62 | €4,55 | 116,16K |
| 2026-06-16 | €4,59 | -%1,50 | €4,65 | €4,66 | €4,59 | 81,98K |
| 2026-06-15 | €4,66 | +%0,98 | €4,67 | €4,67 | €4,60 | 107,48K |
| 2026-06-12 | €4,61 | -%0,54 | €4,67 | €4,69 | €4,59 | 84,06K |
| 2026-06-11 | €4,64 | +%0,11 | €4,64 | €4,67 | €4,61 | 93,87K |
| 2026-06-10 | €4,64 | +%0,98 | €4,63 | €4,66 | €4,59 | 67,61K |
| 2026-06-09 | €4,59 | %0,00 | €4,61 | €4,66 | €4,57 | 101,15K |
| 2026-06-08 | €4,59 | +%0,66 | €4,57 | €4,63 | €4,54 | 170,55K |
| 2026-06-05 | €4,56 | -%0,87 | €4,59 | €4,68 | €4,56 | 145,42K |
| 2026-06-04 | €4,60 | -%8,37 | €4,75 | €4,75 | €4,53 | 285,41K |
| 2026-06-03 | €5,02 | -%1,18 | €5,05 | €5,12 | €4,95 | 227,73K |
| 2026-06-02 | €5,08 | -%1,93 | €5,22 | €5,22 | €5,08 | 163,66K |
| 2026-06-01 | €5,18 | -%0,77 | €5,25 | €5,25 | €5,13 | 235,65K |
| 2026-05-29 | €5,22 | -%0,57 | €5,25 | €5,33 | €5,21 | 187,26K |