Ringmetall SE HP3A
XETR · Almanya · Üretici İmalatı
€2,760,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,76 | -%1,43 | €2,78 | €2,84 | €2,68 | 4,45K |
| 2026-09-29 | €2,80 | +%0,72 | €2,78 | €2,82 | €2,78 | 1,02K |
| 2026-09-28 | €2,78 | +%2,96 | €2,70 | €2,78 | €2,70 | 408 |
| 2026-09-25 | €2,70 | +%1,50 | €2,68 | €2,72 | €2,68 | 228 |
| 2026-09-24 | €2,66 | -%2,21 | €2,70 | €2,74 | €2,66 | 2,61K |
| 2026-09-23 | €2,72 | -%0,73 | €2,74 | €2,74 | €2,72 | 7 |
| 2026-09-22 | €2,74 | -%1,44 | €2,76 | €2,82 | €2,74 | 6,01K |
| 2026-09-21 | €2,78 | -%2,11 | €2,82 | €2,82 | €2,72 | 185 |
| 2026-09-18 | €2,84 | -%1,39 | €2,84 | €2,84 | €2,84 | 21 |
| 2026-09-17 | €2,88 | +%2,13 | €2,88 | €2,88 | €2,84 | 54 |
| 2026-09-16 | €2,82 | -%0,70 | €2,82 | €2,82 | €2,72 | 60 |
| 2026-09-15 | €2,84 | +%2,90 | €2,86 | €2,86 | €2,78 | 49 |
| 2026-09-14 | €2,76 | +%1,47 | €2,76 | €2,78 | €2,70 | 3,31K |
| 2026-09-11 | €2,72 | -%3,55 | €2,84 | €2,84 | €2,70 | 1,96K |
| 2026-09-10 | €2,82 | -%0,70 | €2,88 | €2,88 | €2,82 | 0 |
| 2026-09-09 | €2,84 | +%2,16 | €2,86 | €2,98 | €2,80 | 7,28K |
| 2026-09-08 | €2,78 | %0,00 | €2,78 | €2,84 | €2,78 | 1,10K |
| 2026-09-07 | €2,78 | %0,00 | €2,80 | €2,80 | €2,78 | 0 |
| 2026-09-04 | €2,78 | %0,00 | €2,88 | €2,90 | €2,70 | 8,80K |
| 2026-09-03 | €2,78 | -%3,47 | €2,78 | €2,78 | €2,78 | 2,45K |
| 2026-09-02 | €2,88 | +%1,41 | €2,74 | €2,88 | €2,74 | 3 |
| 2026-09-01 | €2,84 | -%2,07 | €2,90 | €2,90 | €2,78 | 7,70K |
| 2026-08-31 | €2,90 | +%2,84 | €2,80 | €2,90 | €2,80 | 5,47K |
| 2026-08-28 | €2,82 | %0,00 | €2,74 | €2,82 | €2,74 | 1,68K |
| 2026-08-27 | €2,82 | +%4,44 | €2,76 | €2,86 | €2,74 | 28,13K |
| 2026-08-26 | €2,70 | %0,00 | €2,66 | €2,70 | €2,62 | 5,76K |
| 2026-08-25 | €2,70 | -%0,74 | €2,66 | €2,76 | €2,64 | 535 |
| 2026-08-24 | €2,72 | +%0,74 | €2,74 | €2,76 | €2,72 | 733 |
| 2026-08-21 | €2,70 | %0,00 | €2,66 | €2,70 | €2,66 | 4 |
| 2026-08-20 | €2,70 | -%0,74 | €2,70 | €2,72 | €2,70 | 4,29K |
| 2026-08-19 | €2,72 | +%0,74 | €2,70 | €2,72 | €2,70 | 1,04K |
| 2026-08-18 | €2,70 | -%0,74 | €2,68 | €2,72 | €2,68 | 470 |
| 2026-08-17 | €2,72 | +%2,26 | €2,74 | €2,74 | €2,66 | 912 |
| 2026-08-14 | €2,66 | -%1,48 | €2,74 | €2,74 | €2,66 | 86 |
| 2026-08-13 | €2,70 | %0,00 | €2,70 | €2,70 | €2,70 | 0 |
| 2026-08-12 | €2,70 | %0,00 | €2,70 | €2,70 | €2,70 | 2,03K |
| 2026-08-11 | €2,70 | %0,00 | €2,70 | €2,70 | €2,70 | 2 |
| 2026-08-10 | €2,70 | %0,00 | €2,70 | €2,70 | €2,68 | 1,06K |
| 2026-08-07 | €2,70 | +%0,75 | €2,66 | €2,70 | €2,66 | 2,32K |
| 2026-08-06 | €2,68 | %0,00 | €2,70 | €2,70 | €2,62 | 2,44K |
| 2026-08-05 | €2,68 | +%0,75 | €2,62 | €2,70 | €2,62 | 1,21K |
| 2026-08-04 | €2,66 | -%0,75 | €2,70 | €2,70 | €2,66 | 4,52K |
| 2026-08-03 | €2,68 | %0,00 | €2,70 | €2,70 | €2,62 | 7,12K |
| 2026-07-31 | €2,68 | +%0,75 | €2,62 | €2,70 | €2,62 | 213 |
| 2026-07-30 | €2,66 | -%0,75 | €2,66 | €2,66 | €2,66 | 2,86K |
| 2026-07-29 | €2,68 | -%1,47 | €2,70 | €2,70 | €2,60 | 10,13K |
| 2026-07-28 | €2,72 | +%1,49 | €2,72 | €2,72 | €2,70 | 5,15K |
| 2026-07-27 | €2,68 | -%0,74 | €2,62 | €2,72 | €2,62 | 5,07K |
| 2026-07-24 | €2,70 | -%1,46 | €2,74 | €2,74 | €2,68 | 1,21K |
| 2026-07-23 | €2,74 | %0,00 | €2,84 | €2,84 | €2,74 | 2,60K |
| 2026-07-22 | €2,74 | +%1,48 | €2,74 | €2,74 | €2,74 | 0 |
| 2026-07-21 | €2,70 | +%0,75 | €2,68 | €2,70 | €2,68 | 7 |
| 2026-07-20 | €2,68 | -%0,74 | €2,62 | €2,68 | €2,62 | 1,58K |
| 2026-07-17 | €2,70 | +%0,75 | €2,62 | €2,70 | €2,62 | 457 |
| 2026-07-16 | €2,68 | %0,00 | €2,66 | €2,68 | €2,62 | 2,24K |
| 2026-07-15 | €2,68 | -%0,74 | €2,70 | €2,70 | €2,68 | 2,23K |
| 2026-07-14 | €2,70 | %0,00 | €2,70 | €2,70 | €2,66 | 2,42K |
| 2026-07-13 | €2,70 | %0,00 | €2,70 | €2,70 | €2,64 | 1,74K |
| 2026-07-10 | €2,70 | +%0,75 | €2,62 | €2,70 | €2,62 | 5,24K |
| 2026-07-09 | €2,68 | %0,00 | €2,70 | €2,70 | €2,68 | 26 |
| 2026-07-08 | €2,68 | %0,00 | €2,68 | €2,68 | €2,68 | 0 |
| 2026-07-07 | €2,68 | %0,00 | €2,70 | €2,70 | €2,68 | 6,01K |
| 2026-07-06 | €2,68 | -%0,74 | €2,66 | €2,70 | €2,66 | 1,80K |
| 2026-07-03 | €2,70 | +%0,75 | €2,68 | €2,70 | €2,68 | 1,15K |
| 2026-07-02 | €2,68 | -%0,74 | €2,68 | €2,70 | €2,64 | 1,11K |
| 2026-07-01 | €2,70 | -%2,17 | €2,86 | €2,86 | €2,68 | 1,28K |
| 2026-06-30 | €2,76 | +%0,73 | €2,72 | €2,76 | €2,70 | 2,69K |
| 2026-06-29 | €2,74 | -%1,44 | €2,76 | €2,76 | €2,74 | 590 |
| 2026-06-26 | €2,78 | -%1,42 | €2,72 | €2,78 | €2,72 | 11 |
| 2026-06-25 | €2,82 | %0,00 | €2,82 | €2,82 | €2,82 | 0 |
| 2026-06-24 | €2,82 | +%1,44 | €2,76 | €2,82 | €2,76 | 1 |
| 2026-06-23 | €2,78 | -%0,71 | €2,78 | €2,80 | €2,78 | 306 |
| 2026-06-22 | €2,80 | -%3,45 | €2,90 | €2,90 | €2,72 | 3,59K |
| 2026-06-19 | €2,90 | +%2,11 | €2,98 | €3,00 | €2,90 | 929 |
| 2026-06-18 | €2,84 | -%0,70 | €2,82 | €3,10 | €2,82 | 19,74K |
| 2026-06-17 | €2,86 | +%1,42 | €2,76 | €2,90 | €2,76 | 3,68K |
| 2026-06-16 | €2,82 | +%1,44 | €2,90 | €2,90 | €2,76 | 1,73K |
| 2026-06-15 | €2,78 | +%0,72 | €2,90 | €2,90 | €2,78 | 6,38K |
| 2026-06-12 | €2,76 | +%0,73 | €2,74 | €2,80 | €2,74 | 453 |
| 2026-06-11 | €2,74 | %0,00 | €2,74 | €2,76 | €2,74 | 1,76K |
| 2026-06-10 | €2,74 | %0,00 | €2,76 | €2,76 | €2,74 | 23 |
| 2026-06-09 | €2,74 | %0,00 | €2,76 | €2,76 | €2,74 | 1,03K |
| 2026-06-08 | €2,74 | %0,00 | €2,76 | €2,76 | €2,72 | 1,81K |
| 2026-06-05 | €2,74 | +%1,48 | €2,70 | €2,76 | €2,70 | 1,01K |
| 2026-06-04 | €2,70 | %0,00 | €2,64 | €2,70 | €2,64 | 271 |
| 2026-06-03 | €2,70 | +%0,75 | €2,60 | €2,72 | €2,60 | 7,17K |
| 2026-06-02 | €2,68 | -%1,47 | €2,72 | €2,72 | €2,68 | 12 |
| 2026-06-01 | €2,72 | +%1,49 | €2,78 | €2,78 | €2,72 | 880 |
| 2026-05-29 | €2,68 | -%2,19 | €2,72 | €2,72 | €2,68 | 33 |
| 2026-05-28 | €2,74 | +%2,24 | €2,78 | €2,78 | €2,74 | 188 |