Hoenle AG HNL
XETR · Almanya · Üretici İmalatı
€7,50+0,02 (+%0,27)
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 | €7,50 | +%0,27 | €7,60 | €7,60 | €7,50 | 4,10K |
| 2026-09-30 | €7,48 | %0,00 | €7,54 | €7,54 | €7,48 | 150 |
| 2026-09-29 | €7,48 | -%0,80 | €7,52 | €7,52 | €7,40 | 1,14K |
| 2026-09-28 | €7,54 | -%1,05 | €7,54 | €7,60 | €7,54 | 130 |
| 2026-09-25 | €7,62 | +%0,53 | €7,52 | €7,64 | €7,52 | 214 |
| 2026-09-24 | €7,58 | %0,00 | €7,58 | €7,62 | €7,50 | 400 |
| 2026-09-23 | €7,58 | %0,00 | €7,58 | €7,58 | €7,50 | 95 |
| 2026-09-22 | €7,58 | -%0,26 | €7,58 | €7,58 | €7,50 | 206 |
| 2026-09-21 | €7,60 | -%1,55 | €7,68 | €7,74 | €7,52 | 8,45K |
| 2026-09-18 | €7,72 | +%0,78 | €7,62 | €7,72 | €7,60 | 1,14K |
| 2026-09-17 | €7,66 | +%2,13 | €7,58 | €7,66 | €7,58 | 110 |
| 2026-09-16 | €7,50 | -%0,53 | €7,60 | €7,62 | €7,50 | 593 |
| 2026-09-15 | €7,54 | -%3,08 | €7,86 | €7,86 | €7,54 | 190 |
| 2026-09-14 | €7,78 | +%2,10 | €7,68 | €7,80 | €7,68 | 345 |
| 2026-09-11 | €7,62 | -%1,55 | €7,78 | €7,78 | €7,62 | 110 |
| 2026-09-10 | €7,74 | -%0,77 | €7,80 | €7,88 | €7,74 | 550 |
| 2026-09-09 | €7,80 | +%1,83 | €7,66 | €7,88 | €7,66 | 1,88K |
| 2026-09-08 | €7,66 | +%0,26 | €7,64 | €7,74 | €7,56 | 1,74K |
| 2026-09-07 | €7,64 | +%1,06 | €7,50 | €7,70 | €7,50 | 1,65K |
| 2026-09-04 | €7,56 | -%0,53 | €7,66 | €7,66 | €7,50 | 6,06K |
| 2026-09-03 | €7,60 | -%2,31 | €7,64 | €7,66 | €7,56 | 3,98K |
| 2026-09-02 | €7,78 | +%1,30 | €7,80 | €7,94 | €7,70 | 3,42K |
| 2026-09-01 | €7,68 | -%2,78 | €8,00 | €8,00 | €7,52 | 38,34K |
| 2026-08-31 | €7,90 | -%1,50 | €7,90 | €7,98 | €7,90 | 862 |
| 2026-08-28 | €8,02 | -%1,23 | €8,10 | €8,10 | €8,00 | 608 |
| 2026-08-27 | €8,12 | +%2,27 | €8,00 | €8,12 | €8,00 | 1,32K |
| 2026-08-26 | €7,94 | %0,00 | €7,88 | €8,00 | €7,88 | 664 |
| 2026-08-25 | €7,94 | -%1,49 | €8,10 | €8,10 | €7,94 | 3,34K |
| 2026-08-24 | €8,06 | -%1,47 | €8,34 | €8,36 | €8,06 | 1,72K |
| 2026-08-21 | €8,18 | +%0,74 | €8,20 | €8,30 | €8,00 | 1,95K |
| 2026-08-20 | €8,12 | +%0,50 | €8,14 | €8,24 | €8,04 | 2,35K |
| 2026-08-19 | €8,08 | +%0,50 | €8,04 | €8,18 | €8,02 | 804 |
| 2026-08-18 | €8,04 | +%1,26 | €7,74 | €8,04 | €7,74 | 3,59K |
| 2026-08-17 | €7,94 | +%0,51 | €7,94 | €7,94 | €7,86 | 638 |
| 2026-08-14 | €7,90 | +%1,02 | €7,88 | €7,90 | €7,74 | 3,42K |
| 2026-08-13 | €7,82 | +%0,51 | €7,76 | €7,82 | €7,76 | 634 |
| 2026-08-12 | €7,78 | -%0,51 | €7,66 | €7,86 | €7,66 | 667 |
| 2026-08-11 | €7,82 | -%1,01 | €7,72 | €7,88 | €7,72 | 2,86K |
| 2026-08-10 | €7,90 | +%0,51 | €7,90 | €7,90 | €7,90 | 644 |
| 2026-08-07 | €7,86 | %0,00 | €7,80 | €7,86 | €7,80 | 738 |
| 2026-08-06 | €7,86 | +%1,03 | €7,90 | €8,00 | €7,82 | 1,81K |
| 2026-08-05 | €7,78 | +%2,91 | €7,74 | €7,78 | €7,74 | 909 |
| 2026-08-04 | €7,56 | -%3,57 | €7,90 | €7,90 | €7,50 | 20,72K |
| 2026-08-03 | €7,84 | -%0,25 | €7,94 | €7,94 | €7,74 | 1,33K |
| 2026-07-31 | €7,86 | +%0,26 | €7,80 | €7,86 | €7,80 | 232 |
| 2026-07-30 | €7,84 | +%0,77 | €7,84 | €7,94 | €7,84 | 1,08K |
| 2026-07-29 | €7,78 | -%1,02 | €7,86 | €7,92 | €7,78 | 1,30K |
| 2026-07-28 | €7,86 | %0,00 | €7,74 | €7,86 | €7,72 | 301 |
| 2026-07-27 | €7,86 | -%1,26 | €7,86 | €7,96 | €7,78 | 1,49K |
| 2026-07-24 | €7,96 | -%1,97 | €8,12 | €8,12 | €7,92 | 905 |
| 2026-07-23 | €8,12 | +%0,50 | €8,08 | €8,12 | €7,88 | 4,44K |
| 2026-07-22 | €8,08 | -%2,65 | €8,22 | €8,22 | €7,88 | 8,36K |
| 2026-07-21 | €8,30 | +%0,48 | €8,20 | €8,36 | €8,20 | 1,49K |
| 2026-07-20 | €8,26 | +%2,99 | €8,14 | €8,40 | €8,14 | 3,70K |
| 2026-07-17 | €8,02 | -%5,87 | €8,44 | €8,44 | €8,02 | 4,08K |
| 2026-07-16 | €8,52 | +%0,47 | €8,60 | €8,60 | €8,48 | 663 |
| 2026-07-15 | €8,48 | -%2,30 | €8,66 | €8,66 | €8,48 | 1,66K |
| 2026-07-14 | €8,68 | -%0,69 | €8,60 | €8,78 | €8,60 | 279 |
| 2026-07-13 | €8,74 | -%1,58 | €8,80 | €8,80 | €8,74 | 1,44K |
| 2026-07-10 | €8,88 | +%0,23 | €8,88 | €8,88 | €8,88 | 0 |
| 2026-07-09 | €8,86 | +%1,37 | €8,62 | €8,96 | €8,60 | 3,30K |
| 2026-07-08 | €8,74 | +%2,34 | €8,50 | €8,74 | €8,50 | 1,87K |
| 2026-07-07 | €8,54 | +%0,47 | €8,64 | €8,64 | €8,54 | 6 |
| 2026-07-06 | €8,50 | -%0,23 | €8,46 | €8,60 | €8,26 | 9,30K |
| 2026-07-03 | €8,52 | +%0,47 | €8,52 | €8,52 | €8,52 | 0 |
| 2026-07-02 | €8,48 | -%0,24 | €8,50 | €8,62 | €8,48 | 562 |
| 2026-07-01 | €8,50 | -%0,70 | €8,50 | €8,56 | €8,36 | 2,46K |
| 2026-06-30 | €8,56 | -%4,46 | €8,90 | €8,90 | €8,56 | 2,57K |
| 2026-06-29 | €8,96 | -%1,75 | €9,00 | €9,00 | €8,94 | 764 |
| 2026-06-26 | €9,12 | %0,00 | €9,12 | €9,12 | €9,12 | 0 |
| 2026-06-25 | €9,12 | -%0,44 | €9,12 | €9,12 | €9,12 | 0 |
| 2026-06-24 | €9,16 | +%0,44 | €9,18 | €9,18 | €9,16 | 24 |
| 2026-06-23 | €9,12 | -%0,22 | €9,08 | €9,16 | €9,08 | 186 |
| 2026-06-22 | €9,14 | -%1,93 | €9,30 | €9,30 | €9,10 | 807 |
| 2026-06-19 | €9,32 | %0,00 | €9,30 | €9,38 | €9,20 | 746 |
| 2026-06-18 | €9,32 | +%2,64 | €9,20 | €9,32 | €9,20 | 1,38K |
| 2026-06-17 | €9,08 | -%0,44 | €9,08 | €9,08 | €9,08 | 3 |
| 2026-06-16 | €9,12 | -%0,44 | €9,08 | €9,12 | €9,08 | 224 |
| 2026-06-15 | €9,16 | -%2,35 | €9,48 | €9,48 | €9,16 | 649 |
| 2026-06-12 | €9,38 | +%1,08 | €9,24 | €9,46 | €9,24 | 400 |
| 2026-06-11 | €9,28 | -%2,11 | €9,36 | €9,36 | €9,28 | 539 |
| 2026-06-10 | €9,48 | -%1,25 | €9,60 | €9,60 | €9,40 | 221 |
| 2026-06-09 | €9,60 | +%1,27 | €9,58 | €9,60 | €9,58 | 482 |
| 2026-06-08 | €9,48 | +%1,72 | €9,42 | €9,48 | €9,42 | 1,57K |
| 2026-06-05 | €9,32 | -%2,31 | €9,58 | €9,58 | €9,32 | 1,41K |
| 2026-06-04 | €9,54 | +%1,06 | €9,46 | €9,54 | €9,40 | 1,40K |
| 2026-06-03 | €9,44 | -%2,28 | €9,66 | €9,68 | €9,44 | 894 |
| 2026-06-02 | €9,66 | +%1,26 | €9,40 | €9,66 | €9,40 | 720 |
| 2026-06-01 | €9,54 | +%0,63 | €9,56 | €9,56 | €9,50 | 1,33K |
| 2026-05-29 | €9,48 | %0,00 | €9,32 | €9,52 | €9,32 | 591 |