K2G Holding AG K2G
VIE · Avusturya · Teknoloji Hizmetleri
€1,28+0,01 (+%0,79)
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 | €1,28 | +%0,79 | €1,28 | €1,28 | €1,24 | 4,56K |
| 2026-09-30 | €1,27 | -%0,78 | €1,25 | €1,28 | €1,25 | 810 |
| 2026-09-29 | €1,28 | +%0,79 | €1,28 | €1,28 | €1,28 | 19 |
| 2026-09-28 | €1,27 | +%1,60 | €1,25 | €1,28 | €1,20 | 2,81K |
| 2026-09-25 | €1,25 | %0,00 | €1,25 | €1,25 | €1,25 | 217 |
| 2026-09-24 | €1,25 | %0,00 | €1,25 | €1,25 | €1,20 | 2,82K |
| 2026-09-23 | €1,25 | -%0,79 | €1,28 | €1,28 | €1,24 | 3,39K |
| 2026-09-22 | €1,26 | -%0,79 | €1,27 | €1,27 | €1,26 | 10 |
| 2026-09-21 | €1,27 | +%1,60 | €1,25 | €1,27 | €1,25 | 39 |
| 2026-09-18 | €1,25 | +%5,93 | €1,17 | €1,27 | €1,17 | 70 |
| 2026-09-17 | €1,18 | -%6,35 | €1,26 | €1,28 | €1,18 | 145 |
| 2026-09-16 | €1,26 | %0,00 | €1,25 | €1,27 | €1,25 | 1,22K |
| 2026-09-15 | €1,26 | +%1,61 | €1,28 | €1,28 | €0,90 | 5,03K |
| 2026-09-14 | €1,24 | +%9,73 | €1,25 | €1,27 | €1,00 | 7,06K |
| 2026-09-11 | €1,13 | -%8,87 | €1,26 | €1,27 | €1,00 | 8,40K |
| 2026-09-10 | €1,24 | %0,00 | €1,24 | €1,24 | €1,24 | 13,00K |
| 2026-09-09 | €1,24 | +%5,08 | €1,07 | €1,24 | €1,07 | 18,01K |
| 2026-09-08 | €1,18 | -%4,84 | €1,24 | €1,24 | €1,18 | 1,03K |
| 2026-09-07 | €1,24 | -%2,36 | €1,26 | €1,26 | €1,24 | 25 |
| 2026-09-04 | €1,27 | -%1,55 | €1,29 | €1,29 | €1,27 | 1 |
| 2026-09-03 | €1,29 | %0,00 | €1,29 | €1,29 | €1,29 | 0 |
| 2026-09-02 | €1,29 | %0,00 | €1,30 | €1,30 | €1,29 | 10 |
| 2026-09-01 | €1,29 | %0,00 | €1,29 | €1,29 | €1,28 | 63 |
| 2026-08-31 | €1,29 | -%9,15 | €1,32 | €1,32 | €1,29 | 25 |
| 2026-08-28 | €1,42 | +%0,71 | €1,49 | €1,49 | €1,00 | 2,95K |
| 2026-08-27 | €1,41 | +%30,56 | €1,32 | €1,41 | €1,32 | 40 |
| 2026-08-26 | €1,08 | -%17,56 | €1,40 | €1,40 | €1,08 | 175 |
| 2026-08-25 | €1,31 | -%5,76 | €1,33 | €1,43 | €1,00 | 1,80K |
| 2026-08-24 | €1,39 | -%7,33 | €1,50 | €1,50 | €1,00 | 2,30K |
| 2026-08-21 | €1,50 | -%5,66 | €1,59 | €1,59 | €1,50 | 50 |
| 2026-08-20 | €1,59 | -%3,05 | €1,64 | €1,65 | €1,59 | 2,58K |
| 2026-08-19 | €1,64 | +%36,67 | €1,60 | €1,64 | €1,60 | 100 |
| 2026-08-18 | €1,20 | -%28,14 | €1,67 | €1,76 | €1,20 | 7,18K |
| 2026-08-17 | €1,67 | -%5,11 | €1,67 | €1,67 | €1,67 | 0 |
| 2026-08-14 | €1,76 | %0,00 | €1,73 | €1,76 | €1,73 | 0 |
| 2026-08-13 | €1,76 | +%5,39 | €1,67 | €1,79 | €1,67 | 17,00K |
| 2026-08-12 | €1,67 | +%1,83 | €1,60 | €1,68 | €1,60 | 9,50K |
| 2026-08-11 | €1,64 | %0,00 | €1,64 | €1,68 | €1,64 | 6,27K |
| 2026-08-10 | €1,64 | -%2,38 | €1,64 | €1,68 | €1,64 | 3,40K |
| 2026-08-07 | €1,68 | %0,00 | €1,68 | €1,68 | €1,68 | 590 |
| 2026-08-06 | €1,68 | %0,00 | €1,68 | €1,68 | €1,68 | 0 |
| 2026-08-05 | €1,68 | +%0,60 | €1,64 | €1,68 | €1,64 | 11,33K |
| 2026-08-04 | €1,67 | -%0,60 | €1,64 | €1,68 | €1,64 | 300 |
| 2026-08-03 | €1,68 | +%2,44 | €1,69 | €1,69 | €1,67 | 14,43K |
| 2026-07-31 | €1,64 | +%19,71 | €1,40 | €1,68 | €1,35 | 20,44K |
| 2026-07-30 | €1,37 | -%1,44 | €1,35 | €1,37 | €1,15 | 3,08K |
| 2026-07-29 | €1,39 | %0,00 | €1,35 | €1,39 | €1,30 | 2,19K |
| 2026-07-28 | €1,39 | -%9,15 | €1,48 | €1,48 | €1,39 | 1,00K |
| 2026-07-27 | €1,53 | -%1,92 | €1,56 | €1,56 | €1,53 | 0 |
| 2026-07-24 | €1,56 | -%1,89 | €1,59 | €1,62 | €1,56 | 3,00K |
| 2026-07-23 | €1,59 | -%0,62 | €1,59 | €1,59 | €1,59 | 0 |
| 2026-07-22 | €1,60 | +%3,23 | €1,55 | €1,70 | €1,53 | 10,16K |
| 2026-07-21 | €1,55 | %0,00 | €1,44 | €1,57 | €1,44 | 16,01K |
| 2026-07-20 | €1,55 | -%6,06 | €1,32 | €1,58 | €1,32 | 2,93K |
| 2026-07-17 | €1,65 | +%2,48 | €1,66 | €1,66 | €1,65 | 50 |
| 2026-07-16 | €1,61 | -%2,42 | €1,66 | €1,68 | €1,61 | 5,08K |
| 2026-07-15 | €1,65 | +%4,43 | €1,58 | €1,67 | €1,58 | 5,00K |
| 2026-07-14 | €1,58 | +%8,97 | €1,45 | €1,59 | €1,45 | 2,50K |
| 2026-07-13 | €1,45 | %0,00 | €1,45 | €1,50 | €1,45 | 1,00K |
| 2026-07-10 | €1,45 | -%1,36 | €1,47 | €1,59 | €1,30 | 11,01K |
| 2026-07-09 | €1,47 | -%13,53 | €1,68 | €1,68 | €1,47 | 0 |
| 2026-07-08 | €1,70 | -%25,44 | €2,20 | €2,20 | €1,70 | 700 |
| 2026-07-07 | €2,28 | +%3,64 | €2,10 | €2,32 | €2,10 | 500 |
| 2026-07-06 | €2,20 | -%25,17 | €2,20 | €2,20 | €2,20 | 4,62K |
| 2026-07-03 | €2,94 | %0,00 | €2,94 | €2,94 | €2,94 | 0 |
| 2026-07-02 | €2,94 | %0,00 | €2,94 | €2,94 | €2,94 | 0 |
| 2026-07-01 | €2,94 | +%3,52 | €2,94 | €2,94 | €2,94 | 400 |
| 2026-06-30 | €2,84 | %0,00 | €2,84 | €2,84 | €2,84 | 0 |
| 2026-06-29 | €2,84 | -%5,33 | €3,00 | €3,00 | €2,84 | 1,42K |
| 2026-06-26 | €3,00 | +%4,90 | €2,86 | €3,00 | €2,86 | 49 |
| 2026-06-25 | €2,86 | -%2,72 | €2,96 | €2,98 | €2,86 | 1,50K |
| 2026-06-24 | €2,94 | -%2,65 | €2,98 | €2,98 | €2,94 | 0 |
| 2026-06-23 | €3,02 | -%0,66 | €3,02 | €3,02 | €2,90 | 975 |
| 2026-06-22 | €3,04 | +%4,11 | €2,92 | €3,04 | €2,92 | 355 |
| 2026-06-19 | €2,92 | -%7,59 | €3,18 | €3,18 | €2,84 | 1,51K |
| 2026-06-18 | €3,16 | -%6,51 | €3,20 | €3,20 | €2,80 | 10,07K |
| 2026-06-17 | €3,38 | +%1,81 | €3,24 | €3,38 | €3,24 | 4,68K |
| 2026-06-16 | €3,32 | -%5,14 | €3,46 | €3,50 | €3,32 | 590 |
| 2026-06-15 | €3,50 | +%26,81 | €2,96 | €3,50 | €2,96 | 14,75K |
| 2026-06-12 | €2,76 | -%14,81 | €3,22 | €3,22 | €2,76 | 2,57K |
| 2026-06-11 | €3,24 | +%1,25 | €3,26 | €3,26 | €3,24 | 329 |
| 2026-06-10 | €3,20 | +%11,11 | €2,98 | €3,20 | €2,98 | 971 |
| 2026-06-09 | €2,88 | -%5,88 | €3,06 | €3,26 | €2,88 | 32,90K |
| 2026-06-08 | €3,06 | -%6,13 | €3,24 | €3,28 | €3,06 | 2,15K |
| 2026-06-05 | €3,26 | -%11,41 | €3,66 | €3,66 | €2,96 | 10,52K |
| 2026-06-04 | €3,68 | %0,00 | €3,68 | €3,68 | €3,68 | 0 |
| 2026-06-03 | €3,68 | +%4,55 | €3,20 | €3,70 | €3,20 | 19,69K |
| 2026-06-02 | €3,52 | +%0,57 | €3,50 | €3,52 | €3,22 | 9,60K |
| 2026-06-01 | €3,50 | %0,00 | €3,50 | €3,50 | €3,50 | 1,00K |
| 2026-05-29 | €3,50 | %0,00 | €3,50 | €3,50 | €3,50 | 1,00K |