Cantourage Group SE HIGH
XETR · Almanya · Proses Endüstrileri
€5,14-0,02 (-%0,39)
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 | €5,14 | -%0,39 | €5,20 | €5,20 | €4,90 | 26,33K |
| 2026-09-30 | €5,16 | -%3,37 | €5,26 | €5,28 | €5,10 | 11,64K |
| 2026-09-29 | €5,34 | -%2,55 | €5,30 | €5,46 | €5,24 | 4,30K |
| 2026-09-28 | €5,48 | %0,00 | €5,48 | €5,48 | €5,46 | 1,23K |
| 2026-09-25 | €5,48 | %0,00 | €5,44 | €5,48 | €5,40 | 385 |
| 2026-09-24 | €5,48 | %0,00 | €5,32 | €5,48 | €5,32 | 105 |
| 2026-09-23 | €5,48 | +%1,48 | €5,40 | €5,48 | €5,32 | 216 |
| 2026-09-22 | €5,40 | %0,00 | €5,40 | €5,46 | €5,30 | 18,33K |
| 2026-09-21 | €5,40 | -%0,37 | €5,40 | €5,48 | €5,34 | 9,98K |
| 2026-09-18 | €5,42 | -%2,87 | €5,50 | €5,62 | €5,34 | 26,60K |
| 2026-09-17 | €5,58 | +%1,45 | €5,46 | €5,62 | €5,46 | 10,21K |
| 2026-09-16 | €5,50 | -%1,43 | €5,58 | €5,58 | €5,40 | 7,11K |
| 2026-09-15 | €5,58 | -%1,06 | €5,54 | €5,64 | €5,50 | 7,56K |
| 2026-09-14 | €5,64 | +%0,71 | €5,60 | €5,74 | €5,60 | 2,91K |
| 2026-09-11 | €5,60 | +%1,08 | €5,56 | €5,62 | €5,56 | 3,45K |
| 2026-09-10 | €5,54 | -%3,15 | €5,76 | €5,82 | €5,20 | 32,77K |
| 2026-09-09 | €5,72 | -%0,69 | €5,76 | €5,76 | €5,70 | 103 |
| 2026-09-08 | €5,76 | -%2,04 | €5,88 | €5,92 | €5,76 | 7,65K |
| 2026-09-07 | €5,88 | +%1,38 | €5,84 | €5,92 | €5,84 | 863 |
| 2026-09-04 | €5,80 | -%0,68 | €5,82 | €5,82 | €5,80 | 1,24K |
| 2026-09-03 | €5,84 | -%0,34 | €5,80 | €5,88 | €5,76 | 2,93K |
| 2026-09-02 | €5,86 | -%0,68 | €5,82 | €5,86 | €5,80 | 832 |
| 2026-09-01 | €5,90 | +%1,03 | €5,98 | €6,00 | €5,78 | 7,08K |
| 2026-08-31 | €5,84 | +%0,69 | €5,90 | €5,90 | €5,80 | 192 |
| 2026-08-28 | €5,80 | -%1,69 | €5,90 | €5,90 | €5,80 | 935 |
| 2026-08-27 | €5,90 | +%1,03 | €5,80 | €5,90 | €5,76 | 2,13K |
| 2026-08-26 | €5,84 | -%2,67 | €5,90 | €5,90 | €5,78 | 4,09K |
| 2026-08-25 | €6,00 | +%2,04 | €5,98 | €6,00 | €5,98 | 843 |
| 2026-08-24 | €5,88 | +%1,03 | €5,76 | €5,88 | €5,76 | 1,31K |
| 2026-08-21 | €5,82 | -%0,68 | €5,78 | €5,96 | €5,78 | 1,90K |
| 2026-08-20 | €5,86 | %0,00 | €5,94 | €5,94 | €5,86 | 1,46K |
| 2026-08-19 | €5,86 | +%1,38 | €5,94 | €5,94 | €5,78 | 356 |
| 2026-08-18 | €5,78 | -%2,69 | €5,76 | €5,78 | €5,72 | 3,06K |
| 2026-08-17 | €5,94 | +%3,85 | €5,88 | €5,94 | €5,88 | 1,07K |
| 2026-08-14 | €5,72 | -%0,69 | €5,82 | €5,94 | €5,72 | 6,94K |
| 2026-08-13 | €5,76 | -%1,71 | €5,92 | €6,00 | €5,70 | 4,14K |
| 2026-08-12 | €5,86 | +%0,34 | €5,92 | €5,92 | €5,70 | 5,49K |
| 2026-08-11 | €5,84 | +%4,66 | €5,60 | €5,90 | €5,52 | 9,91K |
| 2026-08-10 | €5,58 | %0,00 | €5,58 | €5,58 | €5,58 | 33 |
| 2026-08-07 | €5,58 | %0,00 | €5,54 | €5,58 | €5,16 | 8,23K |
| 2026-08-06 | €5,58 | +%0,36 | €5,42 | €5,58 | €5,36 | 7,14K |
| 2026-08-05 | €5,56 | -%1,42 | €5,64 | €5,64 | €5,34 | 16,11K |
| 2026-08-04 | €5,64 | +%1,44 | €5,62 | €5,64 | €5,62 | 1 |
| 2026-08-03 | €5,56 | -%2,80 | €5,72 | €5,72 | €5,46 | 2,59K |
| 2026-07-31 | €5,72 | +%1,42 | €5,54 | €5,72 | €5,54 | 2,01K |
| 2026-07-30 | €5,64 | -%0,70 | €5,54 | €5,66 | €5,54 | 22 |
| 2026-07-29 | €5,68 | +%1,07 | €5,66 | €5,68 | €5,66 | 2,22K |
| 2026-07-28 | €5,62 | -%1,06 | €5,74 | €5,76 | €5,58 | 621 |
| 2026-07-27 | €5,68 | +%3,65 | €5,54 | €5,68 | €5,54 | 1,27K |
| 2026-07-24 | €5,48 | -%0,72 | €5,50 | €5,50 | €5,30 | 3,71K |
| 2026-07-23 | €5,52 | -%0,36 | €5,42 | €5,52 | €5,42 | 4,30K |
| 2026-07-22 | €5,54 | +%0,73 | €5,50 | €5,54 | €5,46 | 3,54K |
| 2026-07-21 | €5,50 | +%1,48 | €5,50 | €5,50 | €5,50 | 3,00K |
| 2026-07-20 | €5,42 | +%1,50 | €5,40 | €5,56 | €5,40 | 8,35K |
| 2026-07-17 | €5,34 | -%2,55 | €5,26 | €5,38 | €5,20 | 28,98K |
| 2026-07-16 | €5,48 | -%2,14 | €5,48 | €5,48 | €5,06 | 4,16K |
| 2026-07-15 | €5,60 | +%1,45 | €5,60 | €5,60 | €5,60 | 0 |
| 2026-07-14 | €5,52 | -%6,12 | €5,76 | €5,76 | €5,50 | 16,83K |
| 2026-07-13 | €5,88 | -%0,34 | €5,82 | €5,88 | €5,82 | 1,00K |
| 2026-07-10 | €5,90 | -%0,67 | €5,80 | €5,90 | €5,78 | 2,12K |
| 2026-07-09 | €5,94 | -%1,33 | €5,98 | €5,98 | €5,82 | 802 |
| 2026-07-08 | €6,02 | +%1,35 | €5,90 | €6,02 | €5,84 | 13,47K |
| 2026-07-07 | €5,94 | -%3,26 | €5,96 | €6,00 | €5,94 | 6,67K |
| 2026-07-06 | €6,14 | -%0,97 | €6,20 | €6,20 | €6,06 | 756 |
| 2026-07-03 | €6,20 | %0,00 | €6,20 | €6,20 | €6,20 | 57 |
| 2026-07-02 | €6,20 | %0,00 | €6,20 | €6,20 | €6,20 | 373 |
| 2026-07-01 | €6,20 | %0,00 | €6,10 | €6,20 | €6,06 | 9,25K |
| 2026-06-30 | €6,20 | -%0,32 | €6,20 | €6,20 | €6,20 | 3,51K |
| 2026-06-29 | €6,22 | +%0,97 | €6,20 | €6,22 | €6,00 | 6,07K |
| 2026-06-26 | €6,16 | -%1,60 | €6,28 | €6,28 | €5,96 | 18,99K |
| 2026-06-25 | €6,26 | +%3,64 | €6,14 | €6,26 | €6,06 | 5,38K |
| 2026-06-24 | €6,04 | -%4,13 | €6,20 | €6,20 | €6,00 | 2,94K |
| 2026-06-23 | €6,30 | +%1,29 | €6,08 | €6,30 | €6,08 | 10,81K |
| 2026-06-22 | €6,22 | +%0,97 | €6,10 | €6,22 | €5,82 | 7,91K |
| 2026-06-19 | €6,16 | -%1,28 | €6,00 | €6,26 | €6,00 | 4,76K |
| 2026-06-18 | €6,24 | +%2,30 | €6,00 | €6,24 | €5,80 | 3,77K |
| 2026-06-17 | €6,10 | +%0,66 | €6,06 | €6,14 | €6,02 | 3,09K |
| 2026-06-16 | €6,06 | -%2,88 | €6,10 | €6,12 | €6,06 | 1,61K |
| 2026-06-15 | €6,24 | +%0,32 | €6,16 | €6,24 | €6,16 | 1,75K |
| 2026-06-12 | €6,22 | -%1,27 | €6,18 | €6,24 | €6,16 | 3,65K |
| 2026-06-11 | €6,30 | +%1,61 | €6,34 | €6,36 | €6,18 | 1,65K |
| 2026-06-10 | €6,20 | -%5,49 | €6,44 | €6,44 | €6,20 | 4,50K |
| 2026-06-09 | €6,56 | +%5,13 | €6,28 | €6,70 | €6,28 | 24,66K |
| 2026-06-08 | €6,24 | -%1,58 | €6,30 | €6,30 | €6,10 | 9,87K |
| 2026-06-05 | €6,34 | -%1,86 | €6,38 | €6,44 | €6,32 | 19,77K |
| 2026-06-04 | €6,46 | +%1,57 | €6,40 | €6,52 | €6,32 | 4,61K |
| 2026-06-03 | €6,36 | -%0,31 | €6,36 | €6,52 | €6,36 | 4,35K |
| 2026-06-02 | €6,38 | -%2,15 | €6,44 | €6,52 | €6,38 | 6,29K |
| 2026-06-01 | €6,52 | -%0,31 | €6,56 | €6,56 | €6,50 | 2,69K |
| 2026-05-29 | €6,54 | +%6,17 | €6,18 | €6,86 | €6,18 | 36,14K |