Hypoport SE HYQ
XETR · Almanya · Teknoloji Hizmetleri
€67,85+0,85 (+%1,27)
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 | €67,85 | +%1,27 | €67,70 | €70,20 | €67,35 | 33,72K |
| 2026-09-30 | €67,00 | -%8,97 | €73,60 | €73,65 | €67,00 | 51,85K |
| 2026-09-29 | €73,60 | -%0,20 | €73,30 | €74,90 | €72,00 | 17,55K |
| 2026-09-28 | €73,75 | +%1,03 | €73,35 | €74,35 | €72,45 | 16,47K |
| 2026-09-25 | €73,00 | +%6,10 | €69,35 | €73,30 | €69,00 | 30,09K |
| 2026-09-24 | €68,80 | -%2,48 | €70,65 | €71,50 | €68,00 | 45,64K |
| 2026-09-23 | €70,55 | -%6,68 | €76,00 | €76,60 | €69,75 | 72,79K |
| 2026-09-22 | €75,60 | %0,00 | €75,80 | €76,80 | €75,50 | 22,85K |
| 2026-09-21 | €75,60 | +%0,13 | €75,75 | €77,95 | €75,10 | 11,53K |
| 2026-09-18 | €75,50 | -%3,14 | €78,00 | €79,25 | €75,45 | 22,95K |
| 2026-09-17 | €77,95 | %0,00 | €77,80 | €78,90 | €77,00 | 13,75K |
| 2026-09-16 | €77,95 | +%0,65 | €77,50 | €78,50 | €76,40 | 19,13K |
| 2026-09-15 | €77,45 | +%1,31 | €75,20 | €77,45 | €75,20 | 9,34K |
| 2026-09-14 | €76,45 | -%0,13 | €75,50 | €77,50 | €75,45 | 17,83K |
| 2026-09-11 | €76,55 | -%0,33 | €77,20 | €77,95 | €76,00 | 26,81K |
| 2026-09-10 | €76,80 | -%6,57 | €81,70 | €82,35 | €76,80 | 27,27K |
| 2026-09-09 | €82,20 | -%0,90 | €81,50 | €82,85 | €81,45 | 14,70K |
| 2026-09-08 | €82,95 | -%0,18 | €82,95 | €83,80 | €81,35 | 20,22K |
| 2026-09-07 | €83,10 | -%1,83 | €84,10 | €84,85 | €82,30 | 12,57K |
| 2026-09-04 | €84,65 | +%3,04 | €82,00 | €85,00 | €82,00 | 14,93K |
| 2026-09-03 | €82,15 | +%1,17 | €81,00 | €82,65 | €79,20 | 19,88K |
| 2026-09-02 | €81,20 | -%2,52 | €82,50 | €83,20 | €80,50 | 20,86K |
| 2026-09-01 | €83,30 | -%5,18 | €87,65 | €87,65 | €82,50 | 24,71K |
| 2026-08-31 | €87,85 | -%0,73 | €88,25 | €89,45 | €87,85 | 16,99K |
| 2026-08-28 | €88,50 | +%0,68 | €88,05 | €89,60 | €87,70 | 13,85K |
| 2026-08-27 | €87,90 | +%4,83 | €84,50 | €88,65 | €84,00 | 20,30K |
| 2026-08-26 | €83,85 | +%1,70 | €82,45 | €85,95 | €81,65 | 18,30K |
| 2026-08-25 | €82,45 | -%0,12 | €83,00 | €84,75 | €82,35 | 14,49K |
| 2026-08-24 | €82,55 | -%1,32 | €83,75 | €83,90 | €81,60 | 11,43K |
| 2026-08-21 | €83,65 | +%1,76 | €82,95 | €83,75 | €82,00 | 10,42K |
| 2026-08-20 | €82,20 | %0,00 | €82,00 | €83,40 | €81,20 | 15,77K |
| 2026-08-19 | €82,20 | +%0,24 | €82,00 | €82,80 | €80,50 | 12,31K |
| 2026-08-18 | €82,00 | -%5,31 | €86,00 | €86,25 | €81,35 | 28,17K |
| 2026-08-17 | €86,60 | +%0,41 | €86,70 | €87,60 | €84,80 | 12,88K |
| 2026-08-14 | €86,25 | +%1,77 | €85,70 | €87,55 | €84,50 | 14,48K |
| 2026-08-13 | €84,75 | %0,00 | €85,45 | €89,05 | €83,05 | 12,12K |
| 2026-08-12 | €84,75 | +%1,68 | €82,90 | €84,85 | €81,80 | 11,23K |
| 2026-08-11 | €83,35 | -%3,25 | €88,00 | €88,00 | €82,40 | 28,66K |
| 2026-08-10 | €86,15 | -%1,88 | €88,70 | €92,00 | €86,00 | 20,59K |
| 2026-08-07 | €87,80 | +%2,87 | €86,60 | €88,45 | €85,75 | 12,25K |
| 2026-08-06 | €85,35 | +%0,77 | €85,15 | €87,20 | €85,05 | 6,36K |
| 2026-08-05 | €84,70 | -%0,88 | €85,95 | €86,30 | €84,00 | 9,01K |
| 2026-08-04 | €85,45 | +%1,30 | €85,00 | €85,90 | €84,40 | 6,42K |
| 2026-08-03 | €84,35 | +%2,68 | €83,80 | €86,30 | €82,70 | 11,05K |
| 2026-07-31 | €82,15 | -%1,91 | €83,70 | €85,05 | €82,15 | 12,50K |
| 2026-07-30 | €83,75 | +%2,63 | €81,10 | €85,65 | €80,20 | 11,73K |
| 2026-07-29 | €81,60 | -%0,24 | €80,90 | €81,70 | €79,75 | 16,63K |
| 2026-07-28 | €81,80 | -%2,50 | €83,90 | €84,95 | €80,70 | 15,41K |
| 2026-07-27 | €83,90 | +%0,54 | €85,00 | €85,50 | €83,00 | 6,16K |
| 2026-07-24 | €83,45 | -%1,82 | €85,00 | €86,65 | €82,50 | 8,60K |
| 2026-07-23 | €85,00 | +%1,07 | €84,00 | €86,15 | €81,15 | 24,05K |
| 2026-07-22 | €84,10 | -%3,56 | €87,00 | €87,00 | €84,10 | 10,53K |
| 2026-07-21 | €87,20 | -%1,19 | €89,00 | €89,00 | €87,15 | 8,97K |
| 2026-07-20 | €88,25 | +%1,67 | €86,75 | €88,90 | €86,75 | 7,27K |
| 2026-07-17 | €86,80 | -%3,72 | €88,60 | €89,30 | €86,80 | 11,68K |
| 2026-07-16 | €90,15 | +%1,12 | €84,40 | €90,15 | €84,00 | 10,85K |
| 2026-07-15 | €89,15 | +%4,39 | €85,70 | €90,65 | €84,95 | 17,25K |
| 2026-07-14 | €85,40 | -%0,87 | €87,00 | €87,00 | €80,20 | 23,75K |
| 2026-07-13 | €86,15 | +%1,17 | €85,00 | €86,35 | €83,95 | 9,65K |
| 2026-07-10 | €85,15 | +%2,16 | €83,40 | €85,15 | €83,25 | 11,03K |
| 2026-07-09 | €83,35 | +%0,12 | €86,00 | €86,00 | €81,70 | 16,79K |
| 2026-07-08 | €83,25 | -%4,03 | €86,20 | €86,30 | €81,90 | 14,83K |
| 2026-07-07 | €86,75 | -%2,47 | €89,00 | €89,85 | €86,50 | 11,08K |
| 2026-07-06 | €88,95 | -%3,26 | €91,00 | €93,20 | €86,00 | 17,21K |
| 2026-07-03 | €91,95 | +%5,45 | €87,80 | €93,05 | €86,65 | 31,88K |
| 2026-07-02 | €87,20 | +%1,63 | €84,85 | €87,20 | €82,80 | 9,41K |
| 2026-07-01 | €85,80 | +%2,39 | €86,00 | €86,00 | €82,70 | 9,02K |
| 2026-06-30 | €83,80 | +%1,02 | €84,20 | €86,00 | €82,55 | 7,95K |
| 2026-06-29 | €82,95 | -%0,48 | €83,80 | €85,00 | €82,75 | 7,70K |
| 2026-06-26 | €83,35 | -%0,06 | €83,00 | €83,80 | €80,50 | 12,71K |
| 2026-06-25 | €83,40 | +%2,39 | €82,00 | €85,85 | €81,00 | 20,04K |
| 2026-06-24 | €81,45 | +%3,63 | €78,25 | €81,85 | €77,50 | 15,82K |
| 2026-06-23 | €78,60 | -%0,88 | €78,00 | €80,65 | €77,70 | 10,01K |
| 2026-06-22 | €79,30 | -%1,61 | €80,85 | €81,25 | €79,20 | 11,66K |
| 2026-06-19 | €80,60 | +%0,75 | €79,20 | €81,75 | €78,05 | 27,25K |
| 2026-06-18 | €80,00 | +%0,50 | €78,90 | €80,90 | €78,30 | 21,72K |
| 2026-06-17 | €79,60 | +%1,73 | €78,95 | €80,00 | €78,50 | 15,50K |
| 2026-06-16 | €78,25 | -%3,99 | €80,15 | €81,70 | €78,00 | 19,48K |
| 2026-06-15 | €81,50 | +%2,52 | €81,90 | €84,30 | €81,50 | 21,08K |
| 2026-06-12 | €79,50 | +%6,35 | €76,75 | €82,60 | €76,75 | 31,32K |
| 2026-06-11 | €74,75 | +%0,61 | €73,85 | €77,45 | €73,80 | 22,48K |
| 2026-06-10 | €74,30 | -%2,94 | €75,45 | €76,50 | €71,80 | 35,78K |
| 2026-06-09 | €76,55 | -%0,13 | €77,20 | €77,70 | €75,40 | 9,20K |
| 2026-06-08 | €76,65 | -%1,73 | €77,60 | €78,10 | €75,40 | 14,69K |
| 2026-06-05 | €78,00 | -%3,64 | €80,25 | €81,25 | €78,00 | 14,08K |
| 2026-06-04 | €80,95 | +%1,95 | €79,55 | €82,25 | €79,00 | 11,02K |
| 2026-06-03 | €79,40 | -%3,76 | €81,80 | €81,90 | €78,60 | 17,35K |
| 2026-06-02 | €82,50 | -%3,90 | €88,00 | €88,00 | €81,90 | 18,94K |
| 2026-06-01 | €85,85 | -%1,27 | €86,55 | €87,50 | €84,40 | 15,62K |
| 2026-05-29 | €86,95 | +%0,06 | €88,65 | €89,70 | €84,50 | 25,92K |