Kapsch TrafficCom AG KTCG
VIE · Avusturya · Ulaştırma
€4,02-0,08 (-%1,95)
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 | €4,02 | -%1,95 | €4,19 | €4,19 | €3,98 | 12,45K |
| 2026-09-30 | €4,10 | +%3,54 | €4,11 | €4,23 | €4,02 | 22,88K |
| 2026-09-29 | €3,96 | -%3,65 | €4,11 | €4,11 | €3,91 | 29,41K |
| 2026-09-28 | €4,11 | +%1,23 | €4,19 | €4,19 | €3,96 | 14,38K |
| 2026-09-25 | €4,06 | -%0,49 | €4,05 | €4,12 | €3,99 | 17,79K |
| 2026-09-24 | €4,08 | -%0,49 | €4,10 | €4,15 | €4,02 | 21,08K |
| 2026-09-23 | €4,10 | %0,00 | €4,10 | €4,13 | €4,10 | 4,85K |
| 2026-09-22 | €4,10 | -%1,44 | €4,10 | €4,12 | €4,02 | 12,84K |
| 2026-09-21 | €4,16 | -%6,52 | €4,40 | €4,47 | €4,09 | 55,89K |
| 2026-09-18 | €4,45 | %0,00 | €4,43 | €4,45 | €4,42 | 3,32K |
| 2026-09-17 | €4,45 | -%3,89 | €4,63 | €4,63 | €4,44 | 9,60K |
| 2026-09-16 | €4,63 | +%4,28 | €4,48 | €4,63 | €4,43 | 5,74K |
| 2026-09-15 | €4,44 | +%0,23 | €4,43 | €4,48 | €4,43 | 4,33K |
| 2026-09-14 | €4,43 | -%1,56 | €4,50 | €4,55 | €4,40 | 15,21K |
| 2026-09-11 | €4,50 | %0,00 | €4,50 | €4,52 | €4,40 | 9,06K |
| 2026-09-10 | €4,50 | +%2,74 | €4,39 | €4,50 | €4,36 | 10,74K |
| 2026-09-09 | €4,38 | -%0,68 | €4,55 | €4,55 | €4,38 | 13,78K |
| 2026-09-08 | €4,41 | -%0,90 | €4,51 | €4,55 | €4,41 | 4,83K |
| 2026-09-07 | €4,45 | -%3,05 | €4,55 | €4,55 | €4,45 | 17,84K |
| 2026-09-04 | €4,59 | +%2,00 | €4,50 | €4,59 | €4,50 | 1,91K |
| 2026-09-03 | €4,50 | +%1,12 | €4,45 | €4,50 | €4,45 | 1,16K |
| 2026-09-02 | €4,45 | -%1,11 | €4,50 | €4,50 | €4,40 | 5,66K |
| 2026-09-01 | €4,50 | -%2,81 | €4,61 | €4,61 | €4,48 | 3,85K |
| 2026-08-31 | €4,63 | +%0,87 | €4,49 | €4,63 | €4,48 | 3,68K |
| 2026-08-28 | €4,59 | +%2,23 | €4,50 | €4,59 | €4,38 | 13,33K |
| 2026-08-27 | €4,49 | -%3,23 | €4,64 | €4,64 | €4,49 | 11,72K |
| 2026-08-26 | €4,64 | +%0,43 | €4,55 | €4,64 | €4,52 | 4,72K |
| 2026-08-25 | €4,62 | -%0,65 | €4,70 | €4,70 | €4,50 | 19,41K |
| 2026-08-24 | €4,65 | %0,00 | €4,66 | €4,70 | €4,63 | 2,79K |
| 2026-08-21 | €4,65 | -%1,90 | €4,63 | €4,77 | €4,63 | 8,42K |
| 2026-08-20 | €4,74 | -%0,21 | €4,70 | €4,76 | €4,66 | 15,47K |
| 2026-08-19 | €4,75 | -%0,84 | €4,80 | €4,80 | €4,70 | 2,28K |
| 2026-08-18 | €4,79 | %0,00 | €4,80 | €4,80 | €4,70 | 2,08K |
| 2026-08-17 | €4,79 | +%1,05 | €4,69 | €4,80 | €4,67 | 18,75K |
| 2026-08-14 | €4,74 | +%1,72 | €4,66 | €4,74 | €4,66 | 2,23K |
| 2026-08-13 | €4,66 | -%2,51 | €4,66 | €4,67 | €4,66 | 1,13K |
| 2026-08-12 | €4,78 | -%0,42 | €4,74 | €4,78 | €4,67 | 9,93K |
| 2026-08-11 | €4,80 | -%0,41 | €4,80 | €4,80 | €4,68 | 10,94K |
| 2026-08-10 | €4,82 | +%4,78 | €4,61 | €4,82 | €4,61 | 5,85K |
| 2026-08-07 | €4,60 | -%0,22 | €4,61 | €4,62 | €4,60 | 8,65K |
| 2026-08-06 | €4,61 | -%3,76 | €4,70 | €4,77 | €4,50 | 23,69K |
| 2026-08-05 | €4,79 | +%2,57 | €4,77 | €4,79 | €4,70 | 5,49K |
| 2026-08-04 | €4,67 | -%2,71 | €4,80 | €4,86 | €4,61 | 29,06K |
| 2026-08-03 | €4,80 | +%2,13 | €4,68 | €4,80 | €4,62 | 11,44K |
| 2026-07-31 | €4,70 | -%0,84 | €4,60 | €4,72 | €4,60 | 10,07K |
| 2026-07-30 | €4,74 | %0,00 | €4,59 | €4,74 | €4,52 | 25,36K |
| 2026-07-29 | €4,74 | -%1,04 | €4,68 | €4,75 | €4,61 | 21,16K |
| 2026-07-28 | €4,79 | -%1,84 | €4,86 | €4,97 | €4,68 | 27,99K |
| 2026-07-27 | €4,88 | -%7,58 | €5,18 | €5,18 | €4,70 | 61,16K |
| 2026-07-24 | €5,28 | +%2,33 | €5,06 | €5,28 | €4,95 | 29,06K |
| 2026-07-23 | €5,16 | -%2,27 | €5,10 | €5,24 | €5,10 | 4,67K |
| 2026-07-22 | €5,28 | %0,00 | €5,08 | €5,28 | €5,08 | 721 |
| 2026-07-21 | €5,28 | %0,00 | €5,14 | €5,28 | €5,10 | 397 |
| 2026-07-20 | €5,28 | +%1,54 | €5,28 | €5,28 | €5,10 | 2,16K |
| 2026-07-17 | €5,20 | +%0,39 | €5,10 | €5,20 | €5,10 | 1,05K |
| 2026-07-16 | €5,18 | -%2,26 | €5,10 | €5,18 | €5,10 | 10,48K |
| 2026-07-15 | €5,30 | +%2,32 | €5,30 | €5,30 | €5,14 | 4,07K |
| 2026-07-14 | €5,18 | +%3,60 | €5,18 | €5,18 | €5,00 | 4,74K |
| 2026-07-13 | €5,00 | -%2,72 | €5,16 | €5,16 | €4,98 | 9,45K |
| 2026-07-10 | €5,14 | %0,00 | €5,06 | €5,16 | €5,06 | 1,80K |
| 2026-07-09 | €5,14 | -%3,02 | €5,30 | €5,30 | €5,02 | 27,78K |
| 2026-07-08 | €5,30 | +%6,00 | €5,10 | €5,30 | €5,08 | 21,76K |
| 2026-07-07 | €5,00 | -%2,34 | €5,10 | €5,10 | €5,00 | 10,85K |
| 2026-07-06 | €5,12 | +%0,79 | €5,10 | €5,12 | €4,92 | 17,13K |
| 2026-07-03 | €5,08 | -%0,78 | €5,10 | €5,12 | €4,92 | 33,63K |
| 2026-07-02 | €5,12 | -%1,16 | €5,10 | €5,20 | €5,08 | 12,91K |
| 2026-07-01 | €5,18 | %0,00 | €5,18 | €5,18 | €5,08 | 7,63K |
| 2026-06-30 | €5,18 | -%2,63 | €5,16 | €5,18 | €5,08 | 9,65K |
| 2026-06-29 | €5,32 | %0,00 | €5,32 | €5,32 | €5,16 | 5,70K |
| 2026-06-26 | €5,32 | -%1,85 | €5,42 | €5,42 | €5,20 | 8,93K |
| 2026-06-25 | €5,42 | +%0,37 | €5,50 | €5,50 | €5,26 | 9,15K |
| 2026-06-24 | €5,40 | -%2,88 | €5,50 | €5,50 | €5,34 | 16,61K |
| 2026-06-23 | €5,56 | %0,00 | €5,44 | €5,56 | €5,44 | 6,64K |
| 2026-06-22 | €5,56 | +%0,72 | €5,54 | €5,56 | €5,52 | 4,65K |
| 2026-06-19 | €5,52 | -%0,36 | €5,54 | €5,54 | €5,44 | 2,70K |
| 2026-06-18 | €5,54 | -%0,36 | €5,48 | €5,54 | €5,42 | 6,06K |
| 2026-06-17 | €5,56 | +%0,36 | €5,50 | €5,56 | €5,46 | 4,31K |
| 2026-06-16 | €5,54 | +%0,73 | €5,42 | €5,54 | €5,42 | 2,84K |
| 2026-06-15 | €5,50 | +%3,00 | €5,54 | €5,54 | €5,40 | 4,76K |
| 2026-06-12 | €5,34 | +%0,75 | €5,24 | €5,44 | €5,22 | 4,05K |
| 2026-06-11 | €5,30 | +%0,76 | €5,26 | €5,30 | €5,22 | 2,03K |
| 2026-06-10 | €5,26 | -%2,59 | €5,30 | €5,38 | €5,26 | 6,96K |
| 2026-06-09 | €5,40 | -%2,53 | €5,36 | €5,40 | €5,32 | 1,56K |
| 2026-06-08 | €5,54 | +%0,36 | €5,44 | €5,54 | €5,34 | 11,18K |
| 2026-06-05 | €5,52 | -%0,72 | €5,42 | €5,52 | €5,40 | 4,16K |
| 2026-06-04 | €5,56 | %0,00 | €5,40 | €5,56 | €5,40 | 421 |
| 2026-06-03 | €5,56 | -%0,36 | €5,46 | €5,58 | €5,36 | 5,02K |
| 2026-06-02 | €5,58 | +%0,36 | €5,58 | €5,58 | €5,40 | 4,31K |
| 2026-06-01 | €5,56 | +%1,46 | €5,50 | €5,56 | €5,40 | 2,22K |
| 2026-05-29 | €5,48 | -%0,36 | €5,50 | €5,50 | €5,34 | 14,90K |