hGears AG HGEA
XETR · Almanya · Dayanıklı Tüketim Malları
€0,3980-0,01 (-%2,45)
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 | €0,40 | -%2,45 | €0,41 | €0,46 | €0,39 | 379 |
| 2026-09-30 | €0,41 | -%4,67 | €0,44 | €0,44 | €0,41 | 20 |
| 2026-09-29 | €0,43 | -%4,04 | €0,41 | €0,43 | €0,41 | 762 |
| 2026-09-28 | €0,45 | +%9,85 | €0,40 | €0,45 | €0,40 | 674 |
| 2026-09-25 | €0,41 | -%0,98 | €0,37 | €0,41 | €0,37 | 189 |
| 2026-09-24 | €0,41 | -%1,91 | €0,46 | €0,46 | €0,37 | 1,47K |
| 2026-09-23 | €0,42 | -%2,79 | €0,44 | €0,44 | €0,42 | 224 |
| 2026-09-22 | €0,43 | -%2,27 | €0,44 | €0,47 | €0,40 | 68 |
| 2026-09-21 | €0,44 | -%7,56 | €0,48 | €0,48 | €0,44 | 3,76K |
| 2026-09-18 | €0,48 | +%0,42 | €0,45 | €0,50 | €0,45 | 9,27K |
| 2026-09-17 | €0,47 | -%10,57 | €0,52 | €0,54 | €0,45 | 19,26K |
| 2026-09-16 | €0,53 | +%9,50 | €0,50 | €0,60 | €0,50 | 107,14K |
| 2026-09-15 | €0,48 | +%0,83 | €0,50 | €0,50 | €0,46 | 6,17K |
| 2026-09-14 | €0,48 | -%2,44 | €0,49 | €0,51 | €0,45 | 2,31K |
| 2026-09-11 | €0,49 | -%1,60 | €0,47 | €0,51 | €0,47 | 822 |
| 2026-09-10 | €0,50 | +%0,81 | €0,51 | €0,52 | €0,49 | 7,37K |
| 2026-09-09 | €0,50 | -%18,02 | €0,61 | €0,61 | €0,44 | 70,77K |
| 2026-09-08 | €0,61 | -%12,95 | €0,62 | €0,67 | €0,60 | 7,99K |
| 2026-09-07 | €0,69 | -%17,26 | €0,83 | €0,86 | €0,69 | 27,43K |
| 2026-09-04 | €0,84 | -%0,59 | €0,85 | €0,85 | €0,84 | 275 |
| 2026-09-03 | €0,85 | +%2,42 | €0,85 | €0,85 | €0,85 | 561 |
| 2026-09-02 | €0,82 | %0,00 | €0,82 | €0,82 | €0,82 | 0 |
| 2026-09-01 | €0,82 | -%1,20 | €0,85 | €0,85 | €0,82 | 7,89K |
| 2026-08-31 | €0,83 | +%1,21 | €0,85 | €0,85 | €0,83 | 4,16K |
| 2026-08-28 | €0,82 | -%1,79 | €0,85 | €0,93 | €0,80 | 9,02K |
| 2026-08-27 | €0,84 | +%2,44 | €0,82 | €0,85 | €0,82 | 2,15K |
| 2026-08-26 | €0,82 | -%3,53 | €0,85 | €0,85 | €0,82 | 324 |
| 2026-08-25 | €0,85 | +%2,41 | €0,81 | €0,85 | €0,81 | 758 |
| 2026-08-24 | €0,83 | -%2,35 | €0,85 | €0,85 | €0,83 | 846 |
| 2026-08-21 | €0,85 | +%5,59 | €0,83 | €0,85 | €0,83 | 28,43K |
| 2026-08-20 | €0,81 | -%0,62 | €0,83 | €0,85 | €0,81 | 12,28K |
| 2026-08-19 | €0,81 | -%1,22 | €0,83 | €0,83 | €0,81 | 1,50K |
| 2026-08-18 | €0,82 | +%2,50 | €0,83 | €0,83 | €0,82 | 852 |
| 2026-08-17 | €0,80 | -%1,84 | €0,80 | €0,83 | €0,80 | 3,01K |
| 2026-08-14 | €0,81 | %0,00 | €0,80 | €0,83 | €0,80 | 617 |
| 2026-08-13 | €0,81 | %0,00 | €0,80 | €0,83 | €0,80 | 198 |
| 2026-08-12 | €0,81 | +%1,87 | €0,83 | €0,83 | €0,81 | 27 |
| 2026-08-11 | €0,80 | -%1,84 | €0,83 | €0,83 | €0,80 | 1,62K |
| 2026-08-10 | €0,81 | %0,00 | €0,80 | €0,83 | €0,80 | 467 |
| 2026-08-07 | €0,81 | -%1,21 | €0,83 | €0,83 | €0,80 | 33 |
| 2026-08-06 | €0,82 | +%1,23 | €0,83 | €0,83 | €0,82 | 21 |
| 2026-08-05 | €0,81 | +%1,87 | €0,80 | €0,82 | €0,80 | 120 |
| 2026-08-04 | €0,80 | -%0,62 | €0,83 | €0,83 | €0,78 | 105 |
| 2026-08-03 | €0,81 | +%1,90 | €0,83 | €0,83 | €0,81 | 37 |
| 2026-07-31 | €0,79 | -%0,63 | €0,83 | €0,83 | €0,79 | 202 |
| 2026-07-30 | €0,80 | +%0,63 | €0,83 | €0,83 | €0,79 | 5,39K |
| 2026-07-29 | €0,79 | %0,00 | €0,79 | €0,79 | €0,79 | 0 |
| 2026-07-28 | €0,79 | -%2,47 | €0,83 | €0,83 | €0,79 | 524 |
| 2026-07-27 | €0,81 | +%1,25 | €0,82 | €0,82 | €0,81 | 4,07K |
| 2026-07-24 | €0,80 | +%1,91 | €0,75 | €0,82 | €0,74 | 4,38K |
| 2026-07-23 | €0,79 | +%0,64 | €0,79 | €0,79 | €0,79 | 0 |
| 2026-07-22 | €0,78 | -%0,64 | €0,75 | €0,81 | €0,75 | 24 |
| 2026-07-21 | €0,79 | -%0,63 | €0,82 | €0,82 | €0,79 | 234 |
| 2026-07-20 | €0,79 | -%1,25 | €0,79 | €0,79 | €0,79 | 0 |
| 2026-07-17 | €0,80 | -%3,61 | €0,81 | €0,82 | €0,80 | 12,75K |
| 2026-07-16 | €0,83 | -%3,49 | €0,85 | €0,85 | €0,83 | 35 |
| 2026-07-15 | €0,86 | -%0,58 | €0,82 | €0,86 | €0,82 | 996 |
| 2026-07-14 | €0,87 | -%5,98 | €0,91 | €0,91 | €0,87 | 69 |
| 2026-07-13 | €0,92 | +%5,75 | €0,94 | €0,94 | €0,92 | 9 |
| 2026-07-10 | €0,87 | -%1,69 | €0,89 | €0,89 | €0,87 | 18 |
| 2026-07-09 | €0,88 | +%2,91 | €0,89 | €0,89 | €0,86 | 34 |
| 2026-07-08 | €0,86 | -%1,15 | €0,90 | €0,90 | €0,86 | 13 |
| 2026-07-07 | €0,87 | %0,00 | €0,84 | €0,87 | €0,84 | 7 |
| 2026-07-06 | €0,87 | +%3,57 | €0,81 | €0,89 | €0,81 | 1,49K |
| 2026-07-03 | €0,84 | -%5,08 | €0,87 | €0,87 | €0,84 | 768 |
| 2026-07-02 | €0,88 | +%5,36 | €0,85 | €0,88 | €0,85 | 1,02K |
| 2026-07-01 | €0,84 | %0,00 | €0,84 | €0,84 | €0,84 | 20 |
| 2026-06-30 | €0,84 | -%1,75 | €0,84 | €0,84 | €0,84 | 10 |
| 2026-06-29 | €0,86 | +%0,59 | €0,86 | €0,86 | €0,86 | 0 |
| 2026-06-26 | €0,85 | -%0,58 | €0,88 | €0,88 | €0,85 | 159 |
| 2026-06-25 | €0,86 | -%2,29 | €0,86 | €0,88 | €0,85 | 7,97K |
| 2026-06-24 | €0,88 | %0,00 | €0,88 | €0,88 | €0,88 | 60 |
| 2026-06-23 | €0,88 | %0,00 | €0,89 | €0,91 | €0,88 | 183 |
| 2026-06-22 | €0,88 | +%0,57 | €0,88 | €0,88 | €0,88 | 0 |
| 2026-06-19 | €0,87 | -%2,25 | €0,89 | €0,89 | €0,87 | 99 |
| 2026-06-18 | €0,89 | +%1,71 | €0,85 | €0,89 | €0,85 | 658 |
| 2026-06-17 | €0,88 | %0,00 | €0,88 | €0,88 | €0,88 | 0 |
| 2026-06-16 | €0,88 | -%5,41 | €0,89 | €0,91 | €0,86 | 10,15K |
| 2026-06-15 | €0,93 | +%3,35 | €0,90 | €0,93 | €0,87 | 25,53K |
| 2026-06-12 | €0,89 | -%0,56 | €0,88 | €0,90 | €0,88 | 14,34K |
| 2026-06-11 | €0,90 | -%0,55 | €0,90 | €0,90 | €0,90 | 4,70K |
| 2026-06-10 | €0,90 | +%1,69 | €0,92 | €0,92 | €0,90 | 4,12K |
| 2026-06-09 | €0,89 | %0,00 | €0,93 | €0,93 | €0,89 | 12 |
| 2026-06-08 | €0,89 | -%1,66 | €0,89 | €0,89 | €0,89 | 0 |
| 2026-06-05 | €0,90 | +%1,12 | €0,90 | €0,90 | €0,90 | 0 |
| 2026-06-04 | €0,89 | -%1,65 | €0,90 | €0,90 | €0,88 | 1,13K |
| 2026-06-03 | €0,91 | -%1,09 | €0,92 | €0,92 | €0,91 | 3,84K |
| 2026-06-02 | €0,92 | -%2,65 | €0,92 | €0,92 | €0,92 | 0 |
| 2026-06-01 | €0,94 | +%0,53 | €1,00 | €1,00 | €0,94 | 1,87K |
| 2026-05-29 | €0,94 | -%0,53 | €0,94 | €0,94 | €0,94 | 11 |