KSB SE & Co. KGaA KSB
XETR · Almanya · Üretici İmalatı
€872,00-12,00 (-%1,36)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €872,00 | -%1,36 | €872,00 | €880,00 | €870,00 | 28 |
| 2026-09-30 | €884,00 | +%0,68 | €876,00 | €890,00 | €868,00 | 25 |
| 2026-09-29 | €878,00 | +%0,23 | €878,00 | €886,00 | €856,00 | 32 |
| 2026-09-28 | €876,00 | -%0,90 | €884,00 | €896,00 | €842,00 | 171 |
| 2026-09-25 | €884,00 | +%0,23 | €900,00 | €900,00 | €878,00 | 32 |
| 2026-09-24 | €882,00 | +%0,23 | €882,00 | €894,00 | €878,00 | 19 |
| 2026-09-23 | €880,00 | -%1,35 | €892,00 | €910,00 | €880,00 | 142 |
| 2026-09-22 | €892,00 | +%1,36 | €882,00 | €908,00 | €872,00 | 108 |
| 2026-09-21 | €880,00 | +%1,38 | €894,00 | €910,00 | €870,00 | 50 |
| 2026-09-18 | €868,00 | -%3,98 | €906,00 | €906,00 | €868,00 | 56 |
| 2026-09-17 | €904,00 | -%1,09 | €920,00 | €920,00 | €902,00 | 50 |
| 2026-09-16 | €914,00 | +%1,11 | €904,00 | €920,00 | €904,00 | 148 |
| 2026-09-15 | €904,00 | -%0,88 | €912,00 | €918,00 | €900,00 | 48 |
| 2026-09-14 | €912,00 | -%2,56 | €930,00 | €934,00 | €910,00 | 102 |
| 2026-09-11 | €936,00 | -%1,27 | €948,00 | €950,00 | €936,00 | 5 |
| 2026-09-10 | €948,00 | -%0,42 | €958,00 | €962,00 | €946,00 | 9 |
| 2026-09-09 | €952,00 | -%0,21 | €950,00 | €964,00 | €940,00 | 13 |
| 2026-09-08 | €954,00 | -%0,63 | €954,00 | €958,00 | €932,00 | 116 |
| 2026-09-07 | €960,00 | +%0,63 | €956,00 | €968,00 | €956,00 | 33 |
| 2026-09-04 | €954,00 | +%2,36 | €950,00 | €960,00 | €946,00 | 74 |
| 2026-09-03 | €932,00 | -%0,43 | €932,00 | €948,00 | €932,00 | 17 |
| 2026-09-02 | €936,00 | -%2,50 | €946,00 | €960,00 | €936,00 | 105 |
| 2026-09-01 | €960,00 | +%1,05 | €950,00 | €960,00 | €946,00 | 193 |
| 2026-08-31 | €950,00 | %0,00 | €944,00 | €950,00 | €932,00 | 29 |
| 2026-08-28 | €950,00 | +%2,15 | €942,00 | €956,00 | €932,00 | 119 |
| 2026-08-27 | €930,00 | -%0,64 | €944,00 | €950,00 | €930,00 | 65 |
| 2026-08-26 | €936,00 | %0,00 | €950,00 | €954,00 | €930,00 | 16 |
| 2026-08-25 | €936,00 | -%2,90 | €950,00 | €950,00 | €930,00 | 18 |
| 2026-08-24 | €964,00 | +%4,56 | €926,00 | €964,00 | €920,00 | 127 |
| 2026-08-21 | €922,00 | -%0,43 | €936,00 | €936,00 | €920,00 | 32 |
| 2026-08-20 | €926,00 | -%0,86 | €932,00 | €944,00 | €926,00 | 17 |
| 2026-08-19 | €934,00 | -%0,21 | €942,00 | €948,00 | €928,00 | 138 |
| 2026-08-18 | €936,00 | -%1,06 | €940,00 | €948,00 | €928,00 | 103 |
| 2026-08-17 | €946,00 | -%0,21 | €950,00 | €956,00 | €940,00 | 43 |
| 2026-08-14 | €948,00 | -%0,63 | €964,00 | €964,00 | €930,00 | 115 |
| 2026-08-13 | €954,00 | -%0,21 | €966,00 | €966,00 | €950,00 | 18 |
| 2026-08-12 | €956,00 | -%0,21 | €960,00 | €960,00 | €942,00 | 30 |
| 2026-08-11 | €958,00 | +%1,91 | €948,00 | €966,00 | €948,00 | 20 |
| 2026-08-10 | €940,00 | -%0,21 | €970,00 | €980,00 | €934,00 | 100 |
| 2026-08-07 | €942,00 | -%2,48 | €974,00 | €974,00 | €942,00 | 74 |
| 2026-08-06 | €966,00 | -%0,41 | €990,00 | €990,00 | €944,00 | 121 |
| 2026-08-05 | €970,00 | +%0,83 | €962,00 | €988,00 | €952,00 | 145 |
| 2026-08-04 | €962,00 | +%3,00 | €942,00 | €974,00 | €940,00 | 188 |
| 2026-08-03 | €934,00 | -%1,27 | €946,00 | €986,00 | €934,00 | 371 |
| 2026-07-31 | €946,00 | +%2,60 | €940,00 | €958,00 | €934,00 | 48 |
| 2026-07-30 | €922,00 | -%0,86 | €932,00 | €932,00 | €922,00 | 47 |
| 2026-07-29 | €930,00 | -%1,48 | €940,00 | €940,00 | €930,00 | 20 |
| 2026-07-28 | €944,00 | +%1,07 | €954,00 | €954,00 | €934,00 | 14 |
| 2026-07-27 | €934,00 | +%0,21 | €936,00 | €936,00 | €928,00 | 21 |
| 2026-07-24 | €932,00 | -%0,43 | €948,00 | €952,00 | €932,00 | 278 |
| 2026-07-23 | €936,00 | +%1,74 | €930,00 | €946,00 | €918,00 | 56 |
| 2026-07-22 | €920,00 | -%1,29 | €948,00 | €948,00 | €914,00 | 70 |
| 2026-07-21 | €932,00 | +%3,33 | €910,00 | €940,00 | €910,00 | 66 |
| 2026-07-20 | €902,00 | -%3,43 | €936,00 | €938,00 | €902,00 | 61 |
| 2026-07-17 | €934,00 | -%3,11 | €948,00 | €948,00 | €934,00 | 51 |
| 2026-07-16 | €964,00 | +%0,84 | €956,00 | €964,00 | €954,00 | 24 |
| 2026-07-15 | €956,00 | +%1,49 | €934,00 | €956,00 | €932,00 | 135 |
| 2026-07-14 | €942,00 | +%1,51 | €940,00 | €952,00 | €932,00 | 46 |
| 2026-07-13 | €928,00 | -%0,85 | €920,00 | €934,00 | €918,00 | 32 |
| 2026-07-10 | €936,00 | +%0,86 | €936,00 | €936,00 | €936,00 | 7 |
| 2026-07-09 | €928,00 | +%2,88 | €914,00 | €928,00 | €914,00 | 145 |
| 2026-07-08 | €902,00 | -%4,04 | €932,00 | €932,00 | €902,00 | 49 |
| 2026-07-07 | €940,00 | -%5,81 | €980,00 | €984,00 | €930,00 | 109 |
| 2026-07-06 | €998,00 | +%8,01 | €950,00 | €998,00 | €948,00 | 449 |
| 2026-07-03 | €924,00 | -%1,07 | €948,00 | €948,00 | €924,00 | 32 |
| 2026-07-02 | €934,00 | +%1,97 | €940,00 | €940,00 | €926,00 | 46 |
| 2026-07-01 | €916,00 | +%0,22 | €916,00 | €920,00 | €912,00 | 425 |
| 2026-06-30 | €914,00 | -%1,51 | €930,00 | €930,00 | €914,00 | 210 |
| 2026-06-29 | €928,00 | -%1,07 | €932,00 | €932,00 | €920,00 | 291 |
| 2026-06-26 | €938,00 | -%1,88 | €960,00 | €960,00 | €924,00 | 420 |
| 2026-06-25 | €956,00 | +%1,06 | €940,00 | €956,00 | €940,00 | 150 |
| 2026-06-24 | €946,00 | +%1,72 | €950,00 | €962,00 | €914,00 | 1,12K |
| 2026-06-23 | €930,00 | +%3,79 | €888,00 | €930,00 | €888,00 | 14 |
| 2026-06-22 | €896,00 | +%1,59 | €882,00 | €900,00 | €880,00 | 775 |
| 2026-06-19 | €882,00 | +%0,23 | €882,00 | €886,00 | €880,00 | 99 |
| 2026-06-18 | €880,00 | %0,00 | €880,00 | €880,00 | €872,00 | 175 |
| 2026-06-17 | €880,00 | +%0,69 | €872,00 | €884,00 | €870,00 | 95 |
| 2026-06-16 | €874,00 | +%0,46 | €876,00 | €882,00 | €874,00 | 35 |
| 2026-06-15 | €870,00 | +%2,59 | €858,00 | €888,00 | €858,00 | 78 |
| 2026-06-12 | €848,00 | +%1,92 | €856,00 | €862,00 | €826,00 | 529 |
| 2026-06-11 | €832,00 | -%2,35 | €848,00 | €866,00 | €828,00 | 209 |
| 2026-06-10 | €852,00 | -%2,96 | €886,00 | €886,00 | €852,00 | 117 |
| 2026-06-09 | €878,00 | -%2,23 | €886,00 | €886,00 | €862,00 | 191 |
| 2026-06-08 | €898,00 | +%3,46 | €886,00 | €898,00 | €852,00 | 153 |
| 2026-06-05 | €868,00 | +%0,70 | €860,00 | €878,00 | €860,00 | 69 |
| 2026-06-04 | €862,00 | +%0,47 | €880,00 | €880,00 | €862,00 | 19 |
| 2026-06-03 | €858,00 | -%4,45 | €890,00 | €894,00 | €858,00 | 329 |
| 2026-06-02 | €898,00 | +%1,81 | €896,00 | €898,00 | €880,00 | 143 |
| 2026-06-01 | €882,00 | -%5,77 | €944,00 | €944,00 | €860,00 | 263 |
| 2026-05-29 | €936,00 | +%1,74 | €920,00 | €936,00 | €920,00 | 159 |