H&K AG MLHK
EURONEXT · Fransa · Elektronik Teknoloji
€32,600,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €32,60 | -%2,40 | €32,60 | €32,60 | €32,60 | 243 |
| 2026-09-29 | €33,40 | -%0,60 | €33,80 | €33,80 | €33,40 | 132 |
| 2026-09-28 | €33,60 | +%1,82 | €34,00 | €34,00 | €33,60 | 124 |
| 2026-09-25 | €33,00 | -%9,34 | €32,30 | €33,00 | €32,30 | 342 |
| 2026-09-24 | €36,40 | +%13,04 | €36,40 | €36,40 | €36,40 | 59 |
| 2026-09-23 | €32,20 | -%12,74 | €36,00 | €36,00 | €32,20 | 516 |
| 2026-09-22 | €36,90 | +%11,82 | €33,00 | €36,90 | €33,00 | 470 |
| 2026-09-21 | €33,00 | %0,00 | €33,00 | €33,00 | €33,00 | 30 |
| 2026-09-18 | €33,00 | %0,00 | €33,00 | €33,00 | €33,00 | 250 |
| 2026-09-17 | €33,00 | %0,00 | €33,00 | €33,00 | €33,00 | 296 |
| 2026-09-16 | €33,00 | %0,00 | €33,00 | €33,00 | €33,00 | 250 |
| 2026-09-15 | €33,00 | %0,00 | €34,00 | €34,00 | €33,00 | 226 |
| 2026-09-14 | €33,00 | -%5,44 | €34,00 | €34,00 | €33,00 | 209 |
| 2026-09-11 | €34,90 | %0,00 | €35,00 | €35,00 | €34,90 | 115 |
| 2026-09-10 | €34,90 | %0,00 | €35,00 | €35,00 | €34,90 | 887 |
| 2026-09-09 | €34,90 | -%0,85 | €35,90 | €35,90 | €34,90 | 599 |
| 2026-09-08 | €35,20 | -%3,56 | €36,50 | €36,50 | €35,20 | 604 |
| 2026-09-07 | €36,50 | %0,00 | €37,20 | €37,20 | €36,50 | 87 |
| 2026-09-04 | €36,50 | +%3,99 | €36,90 | €36,90 | €36,50 | 510 |
| 2026-09-03 | €35,10 | -%3,84 | €36,50 | €36,50 | €35,10 | 287 |
| 2026-09-02 | €36,50 | %0,00 | €36,50 | €36,50 | €36,50 | 2,51K |
| 2026-09-01 | €36,50 | +%4,58 | €37,00 | €37,00 | €36,50 | 4,78K |
| 2026-08-31 | €34,90 | +%3,87 | €33,60 | €34,90 | €33,60 | 1,84K |
| 2026-08-28 | €33,60 | +%0,30 | €33,60 | €33,60 | €33,60 | 100 |
| 2026-08-27 | €33,50 | +%3,72 | €34,80 | €34,80 | €33,50 | 54 |
| 2026-08-26 | €32,30 | -%9,01 | €33,50 | €33,50 | €32,30 | 213 |
| 2026-08-25 | €35,50 | +%5,65 | €35,50 | €35,50 | €35,50 | 1 |
| 2026-08-24 | €33,60 | -%3,17 | €35,50 | €35,50 | €33,60 | 27 |
| 2026-08-21 | €34,70 | -%0,57 | €34,70 | €34,70 | €34,70 | 41 |
| 2026-08-20 | €34,90 | %0,00 | €34,90 | €34,90 | €34,90 | 0 |
| 2026-08-19 | €34,90 | -%0,29 | €35,00 | €35,00 | €34,90 | 107 |
| 2026-08-18 | €35,00 | +%7,03 | €34,90 | €35,00 | €34,90 | 550 |
| 2026-08-17 | €32,70 | +%3,81 | €32,60 | €32,70 | €32,60 | 17 |
| 2026-08-14 | €31,50 | -%7,35 | €34,00 | €34,00 | €31,50 | 189 |
| 2026-08-13 | €34,00 | -%2,02 | €32,80 | €34,00 | €32,80 | 101 |
| 2026-08-12 | €34,70 | %0,00 | €34,70 | €34,70 | €34,70 | 15 |
| 2026-08-11 | €34,70 | -%0,86 | €31,10 | €34,70 | €31,10 | 117 |
| 2026-08-10 | €35,00 | +%2,64 | €34,90 | €35,00 | €34,90 | 123 |
| 2026-08-07 | €34,10 | -%2,57 | €34,00 | €34,10 | €34,00 | 241 |
| 2026-08-06 | €35,00 | +%2,04 | €35,00 | €35,00 | €35,00 | 35 |
| 2026-08-05 | €34,30 | +%0,29 | €34,30 | €34,30 | €34,30 | 528 |
| 2026-08-04 | €34,20 | %0,00 | €34,20 | €34,20 | €34,20 | 0 |
| 2026-08-03 | €34,20 | -%2,29 | €34,20 | €34,20 | €34,20 | 601 |
| 2026-07-31 | €35,00 | +%9,38 | €35,00 | €35,00 | €35,00 | 37 |
| 2026-07-30 | €32,00 | +%6,67 | €30,00 | €32,00 | €30,00 | 2,71K |
| 2026-07-29 | €30,00 | %0,00 | €30,00 | €30,00 | €30,00 | 61 |
| 2026-07-28 | €30,00 | +%3,45 | €29,00 | €30,00 | €29,00 | 1,31K |
| 2026-07-27 | €29,00 | -%3,33 | €29,00 | €29,00 | €29,00 | 860 |
| 2026-07-24 | €30,00 | -%7,12 | €30,00 | €30,00 | €30,00 | 1,22K |
| 2026-07-23 | €32,30 | %0,00 | €32,30 | €32,30 | €32,30 | 758 |
| 2026-07-22 | €32,30 | -%7,98 | €32,30 | €32,30 | €32,30 | 1,07K |
| 2026-07-21 | €35,10 | +%0,29 | €32,30 | €35,10 | €32,30 | 2,30K |
| 2026-07-20 | €35,00 | %0,00 | €35,00 | €35,00 | €35,00 | 1,39K |
| 2026-07-17 | €35,00 | +%2,94 | €35,00 | €35,00 | €35,00 | 146 |
| 2026-07-16 | €34,00 | +%2,10 | €33,90 | €34,00 | €33,90 | 1,18K |
| 2026-07-15 | €33,30 | -%2,06 | €33,80 | €33,80 | €33,30 | 1,13K |
| 2026-07-14 | €34,00 | +%3,03 | €32,50 | €34,00 | €32,50 | 973 |
| 2026-07-13 | €33,00 | +%1,54 | €33,00 | €33,00 | €33,00 | 428 |
| 2026-07-10 | €32,50 | +%12,46 | €32,50 | €32,50 | €32,50 | 819 |
| 2026-07-09 | €28,90 | %0,00 | €28,90 | €28,90 | €28,90 | 0 |
| 2026-07-08 | €28,90 | +%3,58 | €28,50 | €28,90 | €28,50 | 1,89K |
| 2026-07-07 | €27,90 | +%11,60 | €24,50 | €27,90 | €24,50 | 1,41K |
| 2026-07-06 | €25,00 | %0,00 | €25,00 | €25,00 | €25,00 | 1,65K |
| 2026-07-03 | €25,00 | %0,00 | €25,00 | €25,00 | €25,00 | 593 |
| 2026-07-02 | €25,00 | -%3,85 | €25,00 | €25,00 | €25,00 | 4,77K |
| 2026-07-01 | €26,00 | %0,00 | €26,00 | €26,00 | €26,00 | 2,82K |
| 2026-06-30 | €26,00 | -%3,70 | €26,00 | €26,00 | €26,00 | 1,39K |
| 2026-06-29 | €27,00 | +%3,85 | €26,20 | €27,00 | €26,20 | 118 |
| 2026-06-26 | €26,00 | -%5,45 | €26,00 | €26,00 | €26,00 | 4,97K |
| 2026-06-25 | €27,50 | -%8,03 | €28,00 | €28,00 | €27,50 | 6,01K |
| 2026-06-24 | €29,90 | -%8,84 | €29,60 | €29,90 | €29,60 | 2,65K |
| 2026-06-23 | €32,80 | %0,00 | €32,80 | €32,80 | €32,80 | 0 |
| 2026-06-22 | €32,80 | %0,00 | €32,80 | €32,80 | €32,80 | 405 |
| 2026-06-19 | €32,80 | +%0,61 | €32,80 | €32,80 | €32,80 | 25 |
| 2026-06-18 | €32,60 | +%2,52 | €32,60 | €32,60 | €32,60 | 151 |
| 2026-06-17 | €31,80 | -%0,63 | €31,80 | €31,80 | €31,80 | 425 |
| 2026-06-16 | €32,00 | -%2,44 | €32,80 | €32,80 | €32,00 | 805 |
| 2026-06-15 | €32,80 | -%0,61 | €33,00 | €33,00 | €32,80 | 1,48K |
| 2026-06-12 | €33,00 | %0,00 | €33,00 | €33,00 | €33,00 | 100 |
| 2026-06-11 | €33,00 | %0,00 | €33,00 | €33,00 | €33,00 | 15 |
| 2026-06-10 | €33,00 | %0,00 | €33,00 | €33,00 | €33,00 | 11 |
| 2026-06-09 | €33,00 | %0,00 | €33,00 | €33,00 | €33,00 | 40 |
| 2026-06-08 | €33,00 | -%1,49 | €34,40 | €34,40 | €33,00 | 709 |
| 2026-06-05 | €33,50 | +%1,52 | €33,00 | €33,50 | €33,00 | 1,99K |
| 2026-06-04 | €33,00 | +%0,92 | €33,00 | €33,00 | €33,00 | 374 |
| 2026-06-03 | €32,70 | -%4,39 | €34,00 | €34,00 | €32,70 | 1,34K |
| 2026-06-02 | €34,20 | -%2,29 | €35,00 | €35,00 | €34,20 | 6,62K |
| 2026-06-01 | €35,00 | -%2,51 | €35,90 | €35,90 | €35,00 | 3,08K |
| 2026-05-29 | €35,90 | +%3,46 | €35,90 | €35,90 | €35,90 | 21,74K |
| 2026-05-28 | €34,70 | +%2,36 | €34,70 | €34,70 | €34,70 | 1,57K |