KHD Humboldt Wedag International AG KWG
XETR · Almanya · Enerji Dışı Mineraller
€2,08-0,02 (-%0,95)
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 | €2,08 | -%0,95 | €2,10 | €2,10 | €2,02 | 19 |
| 2026-09-30 | €2,10 | +%0,96 | €2,10 | €2,10 | €2,04 | 25 |
| 2026-09-29 | €2,08 | %0,00 | €2,14 | €2,14 | €2,04 | 36 |
| 2026-09-28 | €2,08 | %0,00 | €2,14 | €2,14 | €2,04 | 104 |
| 2026-09-25 | €2,08 | -%0,95 | €2,12 | €2,12 | €2,04 | 53 |
| 2026-09-24 | €2,10 | +%0,96 | €2,02 | €2,10 | €2,02 | 90 |
| 2026-09-23 | €2,08 | %0,00 | €2,08 | €2,08 | €2,02 | 2,00K |
| 2026-09-22 | €2,08 | +%0,97 | €2,04 | €2,12 | €2,00 | 1,64K |
| 2026-09-21 | €2,06 | +%0,98 | €2,04 | €2,10 | €2,00 | 215 |
| 2026-09-18 | €2,04 | -%3,77 | €2,12 | €2,12 | €1,95 | 13,11K |
| 2026-09-17 | €2,12 | %0,00 | €2,12 | €2,12 | €2,12 | 0 |
| 2026-09-16 | €2,12 | -%2,75 | €2,18 | €2,18 | €2,12 | 3,39K |
| 2026-09-15 | €2,18 | %0,00 | €2,22 | €2,22 | €2,18 | 0 |
| 2026-09-14 | €2,18 | %0,00 | €2,18 | €2,18 | €2,14 | 3 |
| 2026-09-11 | €2,18 | -%0,91 | €2,18 | €2,18 | €2,18 | 0 |
| 2026-09-10 | €2,20 | -%0,90 | €2,14 | €2,22 | €2,14 | 11 |
| 2026-09-09 | €2,22 | +%0,91 | €2,26 | €2,26 | €2,14 | 4,39K |
| 2026-09-08 | €2,20 | +%1,85 | €2,16 | €2,20 | €2,12 | 274 |
| 2026-09-07 | €2,16 | -%0,92 | €2,20 | €2,20 | €2,16 | 1,13K |
| 2026-09-04 | €2,18 | -%6,03 | €2,24 | €2,26 | €2,18 | 7,27K |
| 2026-09-03 | €2,32 | +%7,41 | €2,22 | €2,32 | €2,22 | 6,38K |
| 2026-09-02 | €2,16 | %0,00 | €2,16 | €2,16 | €2,16 | 0 |
| 2026-09-01 | €2,16 | %0,00 | €2,20 | €2,24 | €2,14 | 241 |
| 2026-08-31 | €2,16 | %0,00 | €2,24 | €2,26 | €2,16 | 3,72K |
| 2026-08-28 | €2,16 | +%6,93 | €2,22 | €2,22 | €2,10 | 1,96K |
| 2026-08-27 | €2,02 | -%3,81 | €2,12 | €2,12 | €2,02 | 5,79K |
| 2026-08-26 | €2,10 | +%1,94 | €2,02 | €2,12 | €2,02 | 8,35K |
| 2026-08-25 | €2,06 | +%0,98 | €2,00 | €2,08 | €2,00 | 440 |
| 2026-08-24 | €2,04 | %0,00 | €2,08 | €2,08 | €2,04 | 155 |
| 2026-08-21 | €2,04 | -%0,97 | €2,08 | €2,08 | €2,02 | 621 |
| 2026-08-20 | €2,06 | %0,00 | €2,08 | €2,08 | €2,06 | 3,00K |
| 2026-08-19 | €2,06 | +%1,98 | €2,02 | €2,06 | €2,02 | 9,47K |
| 2026-08-18 | €2,02 | -%1,94 | €1,99 | €2,02 | €1,99 | 1,67K |
| 2026-08-17 | €2,06 | %0,00 | €2,08 | €2,08 | €2,06 | 1,00K |
| 2026-08-14 | €2,06 | %0,00 | €2,06 | €2,06 | €2,06 | 0 |
| 2026-08-13 | €2,06 | %0,00 | €2,06 | €2,06 | €2,06 | 1,02K |
| 2026-08-12 | €2,06 | %0,00 | €2,02 | €2,08 | €2,02 | 2,00K |
| 2026-08-11 | €2,06 | -%0,96 | €2,06 | €2,08 | €2,02 | 685 |
| 2026-08-10 | €2,08 | +%1,96 | €2,08 | €2,08 | €2,06 | 2,65K |
| 2026-08-07 | €2,04 | -%2,86 | €2,06 | €2,08 | €2,02 | 7,73K |
| 2026-08-06 | €2,10 | +%2,94 | €2,06 | €2,10 | €2,00 | 82,80K |
| 2026-08-05 | €2,04 | +%0,99 | €2,04 | €2,08 | €2,02 | 10,99K |
| 2026-08-04 | €2,02 | +%8,60 | €1,81 | €2,10 | €1,81 | 13,37K |
| 2026-08-03 | €1,86 | +%1,64 | €1,84 | €1,86 | €1,81 | 11,27K |
| 2026-07-31 | €1,83 | %0,00 | €1,85 | €1,85 | €1,81 | 1,67K |
| 2026-07-30 | €1,83 | %0,00 | €1,83 | €1,83 | €1,83 | 0 |
| 2026-07-29 | €1,83 | -%0,54 | €1,85 | €1,85 | €1,81 | 2,53K |
| 2026-07-28 | €1,84 | -%1,60 | €1,84 | €1,84 | €1,84 | 0 |
| 2026-07-27 | €1,87 | +%0,54 | €1,89 | €1,89 | €1,87 | 236 |
| 2026-07-24 | €1,86 | +%1,09 | €1,86 | €1,86 | €1,86 | 0 |
| 2026-07-23 | €1,84 | -%2,13 | €1,86 | €1,86 | €1,82 | 4,98K |
| 2026-07-22 | €1,88 | %0,00 | €1,89 | €1,90 | €1,86 | 795 |
| 2026-07-21 | €1,88 | %0,00 | €1,86 | €1,89 | €1,86 | 248 |
| 2026-07-20 | €1,88 | +%1,08 | €1,88 | €1,88 | €1,88 | 0 |
| 2026-07-17 | €1,86 | %0,00 | €1,82 | €1,86 | €1,82 | 31 |
| 2026-07-16 | €1,86 | -%0,53 | €1,88 | €1,91 | €1,82 | 323 |
| 2026-07-15 | €1,87 | +%0,54 | €1,92 | €1,92 | €1,87 | 45 |
| 2026-07-14 | €1,86 | -%0,53 | €1,92 | €1,92 | €1,82 | 312 |
| 2026-07-13 | €1,87 | %0,00 | €1,82 | €1,87 | €1,82 | 1 |
| 2026-07-10 | €1,87 | %0,00 | €1,92 | €1,92 | €1,82 | 125 |
| 2026-07-09 | €1,87 | %0,00 | €1,91 | €1,91 | €1,87 | 7 |
| 2026-07-08 | €1,87 | %0,00 | €1,91 | €1,91 | €1,87 | 1 |
| 2026-07-07 | €1,87 | %0,00 | €1,91 | €1,91 | €1,87 | 52 |
| 2026-07-06 | €1,87 | %0,00 | €1,82 | €1,91 | €1,82 | 3,50K |
| 2026-07-03 | €1,87 | +%2,19 | €1,87 | €1,87 | €1,87 | 0 |
| 2026-07-02 | €1,83 | -%2,14 | €1,82 | €1,85 | €1,82 | 7,45K |
| 2026-07-01 | €1,87 | %0,00 | €1,82 | €1,87 | €1,81 | 9,17K |
| 2026-06-30 | €1,87 | %0,00 | €1,87 | €1,87 | €1,87 | 0 |
| 2026-06-29 | €1,87 | -%0,53 | €1,83 | €1,87 | €1,83 | 2,67K |
| 2026-06-26 | €1,88 | +%0,53 | €1,90 | €1,90 | €1,83 | 5,88K |
| 2026-06-25 | €1,87 | +%0,54 | €1,90 | €1,92 | €1,87 | 4,56K |
| 2026-06-24 | €1,86 | +%2,76 | €1,81 | €1,86 | €1,81 | 11,14K |
| 2026-06-23 | €1,81 | -%1,09 | €1,81 | €1,81 | €1,81 | 0 |
| 2026-06-22 | €1,83 | -%0,54 | €1,83 | €1,83 | €1,83 | 220 |
| 2026-06-19 | €1,84 | -%3,16 | €1,81 | €1,84 | €1,80 | 6,73K |
| 2026-06-18 | €1,90 | +%4,40 | €1,85 | €1,90 | €1,80 | 16,66K |
| 2026-06-17 | €1,82 | -%2,67 | €1,79 | €1,83 | €1,72 | 17,81K |
| 2026-06-16 | €1,87 | +%2,75 | €1,79 | €1,87 | €1,79 | 6,70K |
| 2026-06-15 | €1,82 | -%2,15 | €1,79 | €1,82 | €1,79 | 1,08K |
| 2026-06-12 | €1,86 | +%8,77 | €1,72 | €1,90 | €1,72 | 19,77K |
| 2026-06-11 | €1,71 | %0,00 | €1,70 | €1,71 | €1,70 | 447 |
| 2026-06-10 | €1,71 | -%1,72 | €1,71 | €1,71 | €1,71 | 0 |
| 2026-06-09 | €1,74 | %0,00 | €1,78 | €1,78 | €1,70 | 228 |
| 2026-06-08 | €1,74 | %0,00 | €1,78 | €1,78 | €1,70 | 364 |
| 2026-06-05 | €1,74 | %0,00 | €1,74 | €1,74 | €1,74 | 0 |
| 2026-06-04 | €1,74 | %0,00 | €1,78 | €1,78 | €1,74 | 1,90K |
| 2026-06-03 | €1,74 | %0,00 | €1,77 | €1,77 | €1,70 | 17,01K |
| 2026-06-02 | €1,74 | %0,00 | €1,74 | €1,77 | €1,71 | 11,23K |
| 2026-06-01 | €1,74 | +%0,58 | €1,77 | €1,77 | €1,71 | 31 |
| 2026-05-29 | €1,73 | %0,00 | €1,73 | €1,73 | €1,73 | 0 |