Instone Real Estate Group SE INS
XETR · Almanya · Finans
€6,48-0,10 (-%1,52)
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 | €6,48 | -%1,52 | €6,58 | €6,58 | €6,36 | 8,30K |
| 2026-09-30 | €6,58 | +%0,30 | €6,66 | €6,74 | €6,54 | 7,05K |
| 2026-09-29 | €6,56 | +%0,61 | €6,64 | €6,70 | €6,44 | 30,28K |
| 2026-09-28 | €6,52 | %0,00 | €6,58 | €6,72 | €6,52 | 8,93K |
| 2026-09-25 | €6,52 | -%0,61 | €6,58 | €6,70 | €6,46 | 36,12K |
| 2026-09-24 | €6,56 | -%1,80 | €6,60 | €6,72 | €6,56 | 9,95K |
| 2026-09-23 | €6,68 | -%0,30 | €6,94 | €6,94 | €6,64 | 10,04K |
| 2026-09-22 | €6,70 | +%4,04 | €6,36 | €6,84 | €6,36 | 37,51K |
| 2026-09-21 | €6,44 | +%7,33 | €6,02 | €6,44 | €5,92 | 60,37K |
| 2026-09-18 | €6,00 | -%2,60 | €6,24 | €6,24 | €6,00 | 12,76K |
| 2026-09-17 | €6,16 | +%0,65 | €6,18 | €6,24 | €6,08 | 28,08K |
| 2026-09-16 | €6,12 | -%1,61 | €6,18 | €6,28 | €6,08 | 20,61K |
| 2026-09-15 | €6,22 | -%5,76 | €6,64 | €6,64 | €6,02 | 69,18K |
| 2026-09-14 | €6,60 | -%2,08 | €6,84 | €6,90 | €6,60 | 6,38K |
| 2026-09-11 | €6,74 | -%0,88 | €6,90 | €7,00 | €6,52 | 26,25K |
| 2026-09-10 | €6,80 | -%1,73 | €6,94 | €6,98 | €6,76 | 14,07K |
| 2026-09-09 | €6,92 | -%2,54 | €7,00 | €7,12 | €6,92 | 21,35K |
| 2026-09-08 | €7,10 | -%2,20 | €7,32 | €7,32 | €7,04 | 14,58K |
| 2026-09-07 | €7,26 | -%1,63 | €7,42 | €7,52 | €7,26 | 6,07K |
| 2026-09-04 | €7,38 | -%0,27 | €7,42 | €7,44 | €7,34 | 6,00K |
| 2026-09-03 | €7,40 | %0,00 | €7,52 | €7,52 | €7,40 | 532 |
| 2026-09-02 | €7,40 | -%1,33 | €7,40 | €7,50 | €7,40 | 1,39K |
| 2026-09-01 | €7,50 | +%1,35 | €7,44 | €7,50 | €7,38 | 15,30K |
| 2026-08-31 | €7,40 | -%0,80 | €7,60 | €7,60 | €7,40 | 4,33K |
| 2026-08-28 | €7,46 | -%0,80 | €7,54 | €7,70 | €7,46 | 4,87K |
| 2026-08-27 | €7,52 | -%1,05 | €7,60 | €7,66 | €7,48 | 4,99K |
| 2026-08-26 | €7,60 | +%2,43 | €7,48 | €7,60 | €7,42 | 2,60K |
| 2026-08-25 | €7,42 | +%0,27 | €7,40 | €7,46 | €7,32 | 21,81K |
| 2026-08-24 | €7,40 | -%3,90 | €7,70 | €7,70 | €7,38 | 31,88K |
| 2026-08-21 | €7,70 | +%1,85 | €7,66 | €7,72 | €7,50 | 22,62K |
| 2026-08-20 | €7,56 | -%0,26 | €7,70 | €7,70 | €7,56 | 4,38K |
| 2026-08-19 | €7,58 | -%0,26 | €7,60 | €7,64 | €7,58 | 8,84K |
| 2026-08-18 | €7,60 | -%0,78 | €7,60 | €7,68 | €7,60 | 1,71K |
| 2026-08-17 | €7,66 | +%0,79 | €7,78 | €7,78 | €7,60 | 3,42K |
| 2026-08-14 | €7,60 | %0,00 | €7,80 | €7,80 | €7,60 | 19,19K |
| 2026-08-13 | €7,60 | %0,00 | €7,68 | €7,76 | €7,60 | 10,43K |
| 2026-08-12 | €7,60 | +%0,53 | €7,68 | €7,68 | €7,58 | 912 |
| 2026-08-11 | €7,56 | -%1,82 | €7,82 | €7,82 | €7,54 | 16,45K |
| 2026-08-10 | €7,70 | +%1,58 | €7,64 | €7,72 | €7,64 | 5,35K |
| 2026-08-07 | €7,58 | +%1,07 | €7,44 | €7,64 | €7,44 | 14,68K |
| 2026-08-06 | €7,50 | -%1,57 | €7,62 | €7,86 | €7,48 | 6,58K |
| 2026-08-05 | €7,62 | %0,00 | €7,76 | €7,76 | €7,56 | 6,61K |
| 2026-08-04 | €7,62 | -%0,78 | €7,74 | €7,78 | €7,62 | 2,58K |
| 2026-08-03 | €7,68 | -%0,52 | €7,80 | €7,80 | €7,64 | 10,91K |
| 2026-07-31 | €7,72 | +%0,78 | €7,66 | €7,80 | €7,62 | 9,99K |
| 2026-07-30 | €7,66 | -%1,29 | €7,76 | €7,76 | €7,66 | 754 |
| 2026-07-29 | €7,76 | +%0,78 | €7,62 | €7,76 | €7,62 | 6,98K |
| 2026-07-28 | €7,70 | -%2,53 | €7,78 | €7,88 | €7,62 | 14,69K |
| 2026-07-27 | €7,90 | -%0,25 | €7,84 | €7,90 | €7,76 | 2,17K |
| 2026-07-24 | €7,92 | +%1,02 | €7,80 | €7,92 | €7,72 | 4,58K |
| 2026-07-23 | €7,84 | -%1,51 | €7,92 | €7,96 | €7,84 | 2,05K |
| 2026-07-22 | €7,96 | +%2,58 | €7,76 | €8,00 | €7,76 | 12,69K |
| 2026-07-21 | €7,76 | -%3,00 | €7,94 | €7,98 | €7,76 | 14,50K |
| 2026-07-20 | €8,00 | %0,00 | €7,94 | €8,00 | €7,94 | 205 |
| 2026-07-17 | €8,00 | %0,00 | €7,96 | €8,20 | €7,94 | 5,78K |
| 2026-07-16 | €8,00 | +%2,30 | €7,80 | €8,00 | €7,80 | 3,03K |
| 2026-07-15 | €7,82 | +%0,77 | €7,76 | €7,94 | €7,76 | 280 |
| 2026-07-14 | €7,76 | -%2,27 | €7,88 | €7,88 | €7,76 | 144 |
| 2026-07-13 | €7,94 | +%1,53 | €7,84 | €7,96 | €7,84 | 1,04K |
| 2026-07-10 | €7,82 | -%1,01 | €7,78 | €7,94 | €7,78 | 552 |
| 2026-07-09 | €7,90 | +%0,51 | €7,80 | €7,92 | €7,80 | 2,61K |
| 2026-07-08 | €7,86 | -%0,76 | €8,20 | €8,20 | €7,86 | 2,58K |
| 2026-07-07 | €7,92 | -%2,22 | €8,10 | €8,10 | €7,92 | 4,61K |
| 2026-07-06 | €8,10 | +%2,02 | €7,80 | €8,10 | €7,80 | 7,61K |
| 2026-07-03 | €7,94 | +%3,12 | €7,78 | €8,02 | €7,72 | 3,47K |
| 2026-07-02 | €7,70 | +%2,67 | €7,54 | €7,72 | €7,44 | 8,19K |
| 2026-07-01 | €7,50 | +%0,54 | €7,60 | €7,72 | €7,44 | 7,53K |
| 2026-06-30 | €7,46 | -%1,32 | €7,52 | €7,64 | €7,42 | 6,60K |
| 2026-06-29 | €7,56 | %0,00 | €7,58 | €7,62 | €7,52 | 4,92K |
| 2026-06-26 | €7,56 | %0,00 | €7,56 | €7,62 | €7,56 | 6,08K |
| 2026-06-25 | €7,56 | -%0,53 | €7,70 | €7,70 | €7,56 | 12,59K |
| 2026-06-24 | €7,60 | +%0,53 | €7,66 | €7,70 | €7,56 | 7,03K |
| 2026-06-23 | €7,56 | -%0,53 | €7,78 | €7,78 | €7,56 | 9,39K |
| 2026-06-22 | €7,60 | -%3,31 | €8,00 | €8,00 | €7,60 | 7,35K |
| 2026-06-19 | €7,86 | -%3,44 | €8,18 | €8,22 | €7,86 | 7,42K |
| 2026-06-18 | €8,14 | -%0,25 | €8,18 | €8,18 | €8,14 | 3,15K |
| 2026-06-17 | €8,16 | +%2,00 | €8,10 | €8,20 | €8,10 | 6,49K |
| 2026-06-16 | €8,00 | +%2,30 | €7,76 | €8,00 | €7,70 | 6,02K |
| 2026-06-15 | €7,82 | +%3,17 | €7,84 | €7,90 | €7,80 | 12,03K |
| 2026-06-12 | €7,58 | -%1,81 | €7,68 | €7,70 | €7,52 | 17,30K |
| 2026-06-11 | €7,72 | -%3,02 | €7,96 | €7,96 | €7,72 | 16,32K |
| 2026-06-10 | €7,96 | -%3,40 | €8,16 | €8,32 | €7,84 | 8,93K |
| 2026-06-09 | €8,24 | +%5,91 | €7,78 | €8,24 | €7,74 | 13,18K |
| 2026-06-08 | €7,78 | +%1,30 | €7,74 | €7,78 | €7,60 | 5,08K |
| 2026-06-05 | €7,68 | -%0,26 | €7,88 | €7,88 | €7,68 | 9,40K |
| 2026-06-04 | €7,70 | -%4,70 | €7,70 | €7,86 | €7,62 | 26,65K |
| 2026-06-03 | €8,08 | -%4,04 | €8,42 | €8,50 | €8,06 | 4,45K |
| 2026-06-02 | €8,42 | +%0,96 | €8,42 | €8,48 | €8,32 | 7,86K |
| 2026-06-01 | €8,34 | -%0,24 | €8,56 | €8,62 | €8,22 | 6,74K |
| 2026-05-29 | €8,36 | +%1,21 | €8,26 | €8,40 | €8,26 | 7,28K |