H2 Core AG M5S
XETR · Almanya · Üretici İmalatı
€0,1000-0,00 (-%0,99)
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 | €0,10 | -%0,99 | €0,10 | €0,15 | €0,10 | 1,15K |
| 2026-09-30 | €0,10 | -%12,17 | €0,12 | €0,15 | €0,05 | 20,57K |
| 2026-09-29 | €0,12 | +%13,86 | €0,10 | €0,16 | €0,10 | 11,23K |
| 2026-09-28 | €0,10 | -%30,34 | €0,14 | €0,15 | €0,10 | 28,82K |
| 2026-09-25 | €0,14 | -%3,33 | €0,16 | €0,22 | €0,12 | 22,66K |
| 2026-09-24 | €0,15 | +%14,50 | €0,13 | €0,19 | €0,11 | 16,45K |
| 2026-09-23 | €0,13 | %0,00 | €0,13 | €0,18 | €0,08 | 5,08K |
| 2026-09-22 | €0,13 | %0,00 | €0,13 | €0,18 | €0,13 | 4,42K |
| 2026-09-21 | €0,13 | -%27,22 | €0,18 | €0,20 | €0,12 | 43,00K |
| 2026-09-18 | €0,18 | +%20,00 | €0,15 | €0,25 | €0,08 | 96,43K |
| 2026-09-17 | €0,15 | -%6,83 | €0,16 | €0,20 | €0,10 | 14,15K |
| 2026-09-16 | €0,16 | +%3,87 | €0,17 | €0,22 | €0,16 | 6,65K |
| 2026-09-15 | €0,16 | +%93,75 | €0,08 | €0,21 | €0,04 | 53,71K |
| 2026-09-14 | €0,08 | %0,00 | €0,07 | €0,08 | €0,03 | 2,89K |
| 2026-09-11 | €0,08 | +%18,52 | €0,08 | €0,08 | €0,02 | 1,30K |
| 2026-09-10 | €0,07 | -%35,71 | €0,10 | €0,10 | €0,05 | 5,28K |
| 2026-09-09 | €0,10 | +%39,07 | €0,08 | €0,15 | €0,08 | 2,89K |
| 2026-09-08 | €0,08 | -%39,11 | €0,10 | €0,10 | €0,05 | 3,71K |
| 2026-09-07 | €0,12 | +%13,76 | €0,11 | €0,15 | €0,06 | 16,10K |
| 2026-09-04 | €0,11 | +%52,45 | €0,12 | €0,20 | €0,10 | 58,11K |
| 2026-09-03 | €0,07 | +%64,37 | €0,03 | €0,12 | €0,03 | 12,85K |
| 2026-09-02 | €0,04 | -%6,45 | €0,04 | €0,04 | €0,04 | 0 |
| 2026-09-01 | €0,05 | -%18,42 | €0,07 | €0,07 | €0,05 | 3,20K |
| 2026-08-31 | €0,06 | -%36,67 | €0,06 | €0,06 | €0,06 | 250 |
| 2026-08-28 | €0,09 | +%157,14 | €0,05 | €0,09 | €0,04 | 29,01K |
| 2026-08-27 | €0,04 | -%6,67 | €0,04 | €0,04 | €0,04 | 0 |
| 2026-08-26 | €0,04 | +%7,14 | €0,04 | €0,04 | €0,04 | 0 |
| 2026-08-25 | €0,04 | -%12,50 | €0,05 | €0,05 | €0,04 | 100 |
| 2026-08-24 | €0,04 | +%14,29 | €0,05 | €0,05 | €0,04 | 4,50K |
| 2026-08-21 | €0,04 | %0,00 | €0,05 | €0,05 | €0,02 | 7,57K |
| 2026-08-20 | €0,04 | %0,00 | €0,04 | €0,04 | €0,04 | 0 |
| 2026-08-19 | €0,04 | %0,00 | €0,04 | €0,04 | €0,04 | 0 |
| 2026-08-18 | €0,04 | %0,00 | €0,04 | €0,04 | €0,04 | 0 |
| 2026-08-17 | €0,04 | %0,00 | €0,04 | €0,04 | €0,04 | 0 |
| 2026-08-14 | €0,04 | %0,00 | €0,04 | €0,04 | €0,04 | 0 |
| 2026-08-13 | €0,04 | -%13,58 | €0,04 | €0,04 | €0,04 | 0 |
| 2026-08-12 | €0,04 | -%10,99 | €0,04 | €0,04 | €0,04 | 0 |
| 2026-08-11 | €0,05 | +%4,60 | €0,03 | €0,05 | €0,03 | 1,15K |
| 2026-08-10 | €0,04 | +%2,35 | €0,04 | €0,04 | €0,04 | 0 |
| 2026-08-07 | €0,04 | %0,00 | €0,04 | €0,04 | €0,04 | 0 |
| 2026-08-06 | €0,04 | -%43,33 | €0,06 | €0,06 | €0,04 | 7,15K |
| 2026-08-05 | €0,08 | %0,00 | €0,09 | €0,09 | €0,06 | 295 |
| 2026-08-04 | €0,08 | %0,00 | €0,06 | €0,08 | €0,06 | 976 |
| 2026-08-03 | €0,08 | %0,00 | €0,06 | €0,09 | €0,06 | 4,73K |
| 2026-07-31 | €0,08 | -%1,32 | €0,09 | €0,09 | €0,06 | 3,49K |
| 2026-07-30 | €0,08 | -%5,59 | €0,08 | €0,08 | €0,08 | 0 |
| 2026-07-29 | €0,08 | +%0,63 | €0,06 | €0,08 | €0,06 | 1,22K |
| 2026-07-28 | €0,08 | -%10,61 | €0,10 | €0,10 | €0,06 | 4,15K |
| 2026-07-27 | €0,09 | -%25,42 | €0,07 | €0,12 | €0,06 | 6,26K |
| 2026-07-24 | €0,12 | +%25,00 | €0,12 | €0,12 | €0,07 | 29,66K |
| 2026-07-23 | €0,10 | -%1,54 | €0,12 | €0,12 | €0,07 | 8,44K |
| 2026-07-22 | €0,10 | +%20,37 | €0,10 | €0,12 | €0,09 | 9,43K |
| 2026-07-21 | €0,08 | -%1,82 | €0,10 | €0,10 | €0,06 | 6,74K |
| 2026-07-20 | €0,08 | +%7,84 | €0,08 | €0,08 | €0,08 | 0 |
| 2026-07-17 | €0,08 | -%15,00 | €0,08 | €0,08 | €0,08 | 0 |
| 2026-07-16 | €0,09 | -%0,55 | €0,06 | €0,12 | €0,06 | 3,70K |
| 2026-07-15 | €0,09 | -%6,70 | €0,06 | €0,09 | €0,06 | 22,19K |
| 2026-07-14 | €0,10 | -%34,46 | €0,14 | €0,14 | €0,05 | 18,87K |
| 2026-07-13 | €0,15 | -%1,33 | €0,13 | €0,15 | €0,13 | 3,15K |
| 2026-07-10 | €0,15 | -%25,00 | €0,15 | €0,15 | €0,15 | 1,43K |
| 2026-07-09 | €0,20 | %0,00 | €0,15 | €0,20 | €0,15 | 710 |
| 2026-07-08 | €0,20 | -%8,26 | €0,24 | €0,24 | €0,20 | 813 |
| 2026-07-07 | €0,22 | +%11,79 | €0,24 | €0,24 | €0,19 | 1,07K |
| 2026-07-06 | €0,19 | %0,00 | €0,19 | €0,19 | €0,19 | 0 |
| 2026-07-03 | €0,19 | %0,00 | €0,15 | €0,19 | €0,15 | 1,27K |
| 2026-07-02 | €0,19 | %0,00 | €0,15 | €0,19 | €0,15 | 4,00K |
| 2026-07-01 | €0,19 | -%15,22 | €0,24 | €0,24 | €0,19 | 1,85K |
| 2026-06-30 | €0,23 | -%4,17 | €0,28 | €0,30 | €0,23 | 3,28K |
| 2026-06-29 | €0,24 | %0,00 | €0,24 | €0,28 | €0,24 | 1,83K |
| 2026-06-26 | €0,24 | +%9,09 | €0,27 | €0,27 | €0,24 | 3,16K |
| 2026-06-25 | €0,22 | %0,00 | €0,17 | €0,22 | €0,17 | 184 |
| 2026-06-24 | €0,22 | %0,00 | €0,27 | €0,27 | €0,22 | 90 |
| 2026-06-23 | €0,22 | -%1,79 | €0,18 | €0,22 | €0,17 | 3,75K |
| 2026-06-22 | €0,22 | -%6,67 | €0,20 | €0,22 | €0,20 | 1,23K |
| 2026-06-19 | €0,24 | -%7,69 | €0,28 | €0,28 | €0,24 | 185 |
| 2026-06-18 | €0,26 | +%8,33 | €0,28 | €0,28 | €0,24 | 4,57K |
| 2026-06-17 | €0,24 | %0,00 | €0,28 | €0,28 | €0,24 | 308 |
| 2026-06-16 | €0,24 | %0,00 | €0,20 | €0,24 | €0,20 | 101 |
| 2026-06-15 | €0,24 | +%14,29 | €0,22 | €0,28 | €0,20 | 5,14K |
| 2026-06-12 | €0,21 | +%5,53 | €0,18 | €0,21 | €0,18 | 2,09K |
| 2026-06-11 | €0,20 | -%13,48 | €0,18 | €0,20 | €0,18 | 417 |
| 2026-06-10 | €0,23 | %0,00 | €0,28 | €0,28 | €0,23 | 500 |
| 2026-06-09 | €0,23 | -%8,00 | €0,26 | €0,28 | €0,23 | 6,82K |
| 2026-06-08 | €0,25 | +%11,61 | €0,27 | €0,27 | €0,25 | 411 |
| 2026-06-05 | €0,22 | %0,00 | €0,22 | €0,22 | €0,22 | 0 |
| 2026-06-04 | €0,22 | -%1,75 | €0,27 | €0,27 | €0,22 | 62 |
| 2026-06-03 | €0,23 | -%0,87 | €0,23 | €0,23 | €0,23 | 0 |
| 2026-06-02 | €0,23 | -%5,74 | €0,28 | €0,28 | €0,23 | 41 |
| 2026-06-01 | €0,24 | +%6,09 | €0,24 | €0,24 | €0,24 | 0 |
| 2026-05-29 | €0,23 | +%9,52 | €0,26 | €0,26 | €0,23 | 209 |