MOBOTIX AG MBQ
XETR · Almanya · Elektronik Teknoloji
€0,9900-0,08 (-%7,48)
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 | €0,99 | -%7,48 | €1,07 | €1,10 | €0,99 | 4,36K |
| 2026-09-30 | €1,07 | %0,00 | €1,07 | €1,10 | €1,07 | 139 |
| 2026-09-29 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-28 | €1,07 | -%1,38 | €1,09 | €1,09 | €1,05 | 3,15K |
| 2026-09-25 | €1,09 | -%0,46 | €1,05 | €1,09 | €1,05 | 59 |
| 2026-09-24 | €1,09 | +%0,46 | €1,09 | €1,12 | €1,05 | 88 |
| 2026-09-23 | €1,09 | -%0,46 | €1,09 | €1,12 | €1,05 | 2,95K |
| 2026-09-22 | €1,09 | %0,00 | €1,09 | €1,09 | €1,09 | 158 |
| 2026-09-21 | €1,09 | +%3,32 | €1,09 | €1,12 | €1,09 | 500 |
| 2026-09-18 | €1,05 | -%3,21 | €1,09 | €1,09 | €1,05 | 29 |
| 2026-09-17 | €1,09 | +%3,81 | €1,08 | €1,12 | €1,08 | 543 |
| 2026-09-16 | €1,05 | -%8,70 | €1,13 | €1,16 | €1,05 | 8,30K |
| 2026-09-15 | €1,15 | -%0,86 | €1,16 | €1,17 | €1,15 | 206 |
| 2026-09-14 | €1,16 | +%2,65 | €1,13 | €1,16 | €1,10 | 5,32K |
| 2026-09-11 | €1,13 | -%0,88 | €1,14 | €1,16 | €1,13 | 107 |
| 2026-09-10 | €1,14 | -%1,72 | €1,14 | €1,14 | €1,12 | 1,00K |
| 2026-09-09 | €1,16 | +%3,57 | €1,06 | €1,16 | €1,06 | 6,07K |
| 2026-09-08 | €1,12 | -%11,11 | €1,18 | €1,26 | €0,99 | 18,69K |
| 2026-09-07 | €1,26 | +%20,00 | €1,10 | €1,26 | €1,09 | 4,16K |
| 2026-09-04 | €1,05 | -%0,94 | €1,05 | €1,05 | €1,05 | 9,45K |
| 2026-09-03 | €1,06 | +%4,95 | €1,05 | €1,10 | €1,00 | 16,47K |
| 2026-09-02 | €1,01 | -%4,27 | €1,02 | €1,03 | €0,98 | 1,21K |
| 2026-09-01 | €1,05 | %0,00 | €1,07 | €1,10 | €1,03 | 715 |
| 2026-08-31 | €1,05 | -%3,21 | €1,10 | €1,10 | €1,00 | 2,47K |
| 2026-08-28 | €1,09 | -%2,68 | €1,10 | €1,10 | €1,08 | 276 |
| 2026-08-27 | €1,12 | %0,00 | €1,10 | €1,12 | €1,10 | 84 |
| 2026-08-26 | €1,12 | -%3,45 | €1,12 | €1,14 | €1,10 | 4,23K |
| 2026-08-25 | €1,16 | +%1,75 | €1,17 | €1,17 | €1,14 | 98 |
| 2026-08-24 | €1,14 | -%5,00 | €1,15 | €1,15 | €1,13 | 10,18K |
| 2026-08-21 | €1,20 | -%2,04 | €1,20 | €1,20 | €1,20 | 18 |
| 2026-08-20 | €1,23 | %0,00 | €1,23 | €1,23 | €1,23 | 24 |
| 2026-08-19 | €1,23 | %0,00 | €1,23 | €1,23 | €1,23 | 519 |
| 2026-08-18 | €1,23 | +%4,26 | €1,22 | €1,27 | €1,19 | 1,32K |
| 2026-08-17 | €1,17 | -%6,75 | €1,21 | €1,21 | €1,13 | 9,78K |
| 2026-08-14 | €1,26 | -%1,18 | €1,25 | €1,26 | €1,25 | 250 |
| 2026-08-13 | €1,27 | +%3,24 | €1,30 | €1,30 | €1,24 | 9,13K |
| 2026-08-12 | €1,24 | +%4,66 | €1,18 | €1,27 | €1,18 | 1,87K |
| 2026-08-11 | €1,18 | +%4,89 | €1,13 | €1,20 | €1,13 | 14,19K |
| 2026-08-10 | €1,13 | +%3,21 | €1,13 | €1,13 | €1,12 | 250 |
| 2026-08-07 | €1,09 | -%1,80 | €1,08 | €1,11 | €1,06 | 596 |
| 2026-08-06 | €1,11 | +%1,37 | €1,13 | €1,13 | €1,05 | 151 |
| 2026-08-05 | €1,10 | -%5,60 | €1,13 | €1,13 | €1,05 | 23 |
| 2026-08-04 | €1,16 | -%0,43 | €1,13 | €1,16 | €1,13 | 76 |
| 2026-08-03 | €1,16 | +%1,75 | €1,20 | €1,20 | €1,13 | 173 |
| 2026-07-31 | €1,14 | -%1,72 | €1,14 | €1,14 | €1,14 | 203 |
| 2026-07-30 | €1,16 | %0,00 | €1,20 | €1,20 | €1,16 | 8 |
| 2026-07-29 | €1,16 | +%4,48 | €1,17 | €1,20 | €1,15 | 2,92K |
| 2026-07-28 | €1,12 | +%6,70 | €1,08 | €1,14 | €1,06 | 2,90K |
| 2026-07-27 | €1,04 | -%3,24 | €1,04 | €1,04 | €1,04 | 4 |
| 2026-07-24 | €1,08 | +%8,00 | €1,04 | €1,08 | €1,04 | 339 |
| 2026-07-23 | €1,00 | -%15,97 | €1,20 | €1,20 | €1,00 | 4,58K |
| 2026-07-22 | €1,19 | +%2,59 | €1,20 | €1,20 | €1,19 | 20 |
| 2026-07-21 | €1,16 | +%1,75 | €1,18 | €1,18 | €1,14 | 2,80K |
| 2026-07-20 | €1,14 | +%2,70 | €1,15 | €1,20 | €1,12 | 108 |
| 2026-07-17 | €1,11 | -%3,90 | €1,11 | €1,11 | €1,11 | 187 |
| 2026-07-16 | €1,15 | -%3,75 | €1,15 | €1,15 | €1,15 | 18 |
| 2026-07-15 | €1,20 | +%3,45 | €1,20 | €1,20 | €1,20 | 2,00K |
| 2026-07-14 | €1,16 | %0,00 | €1,20 | €1,20 | €1,16 | 5 |
| 2026-07-13 | €1,16 | -%1,69 | €1,23 | €1,23 | €1,13 | 4,49K |
| 2026-07-10 | €1,18 | %0,00 | €1,18 | €1,18 | €1,18 | 0 |
| 2026-07-09 | €1,18 | +%7,76 | €1,13 | €1,18 | €1,13 | 2,14K |
| 2026-07-08 | €1,10 | -%6,81 | €1,22 | €1,22 | €1,06 | 1,49K |
| 2026-07-07 | €1,17 | -%4,08 | €1,18 | €1,22 | €1,17 | 355 |
| 2026-07-06 | €1,23 | +%4,26 | €1,22 | €1,25 | €1,20 | 12,17K |
| 2026-07-03 | €1,17 | -%2,08 | €1,16 | €1,17 | €1,12 | 11,34K |
| 2026-07-02 | €1,20 | +%1,69 | €1,20 | €1,20 | €1,20 | 0 |
| 2026-07-01 | €1,18 | -%2,07 | €1,25 | €1,25 | €1,16 | 2,39K |
| 2026-06-30 | €1,21 | -%1,63 | €1,18 | €1,21 | €1,18 | 1,00K |
| 2026-06-29 | €1,23 | -%5,41 | €1,25 | €1,25 | €1,20 | 1,98K |
| 2026-06-26 | €1,29 | +%4,86 | €1,27 | €1,32 | €1,26 | 208 |
| 2026-06-25 | €1,24 | +%10,27 | €1,14 | €1,24 | €1,14 | 1,89K |
| 2026-06-24 | €1,12 | -%3,86 | €1,12 | €1,14 | €1,10 | 3,13K |
| 2026-06-23 | €1,16 | +%0,43 | €1,12 | €1,16 | €1,12 | 8,97K |
| 2026-06-22 | €1,16 | %0,00 | €1,12 | €1,16 | €1,12 | 198 |
| 2026-06-19 | €1,16 | -%3,73 | €1,16 | €1,16 | €1,13 | 2,24K |
| 2026-06-18 | €1,21 | -%2,43 | €1,24 | €1,25 | €1,18 | 390 |
| 2026-06-17 | €1,24 | +%2,07 | €1,23 | €1,24 | €1,23 | 1,36K |
| 2026-06-16 | €1,21 | +%1,26 | €1,21 | €1,21 | €1,21 | 0 |
| 2026-06-15 | €1,20 | -%0,42 | €1,23 | €1,23 | €1,16 | 745 |
| 2026-06-12 | €1,20 | +%0,84 | €1,20 | €1,22 | €1,17 | 3,46K |
| 2026-06-11 | €1,19 | +%2,59 | €1,12 | €1,19 | €1,08 | 5,69K |
| 2026-06-10 | €1,16 | -%10,77 | €1,30 | €1,30 | €1,12 | 4,39K |
| 2026-06-09 | €1,30 | +%1,56 | €1,30 | €1,30 | €1,30 | 0 |
| 2026-06-08 | €1,28 | +%0,79 | €1,32 | €1,32 | €1,24 | 253 |
| 2026-06-05 | €1,27 | +%2,01 | €1,27 | €1,27 | €1,27 | 0 |
| 2026-06-04 | €1,25 | +%2,05 | €1,25 | €1,25 | €1,25 | 0 |
| 2026-06-03 | €1,22 | -%2,40 | €1,21 | €1,22 | €1,17 | 28 |
| 2026-06-02 | €1,25 | +%2,04 | €1,25 | €1,25 | €1,25 | 7 |
| 2026-06-01 | €1,23 | +%1,66 | €1,23 | €1,23 | €1,23 | 360 |
| 2026-05-29 | €1,21 | -%3,98 | €1,21 | €1,21 | €1,21 | 1 |