Materialise NV MTLS
EURONEXT · Belçika · Teknoloji Hizmetleri
€7,50-0,05 (-%0,66)
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 | €7,50 | -%0,66 | €7,50 | €7,60 | €7,35 | 4,51K |
| 2026-09-30 | €7,55 | -%3,21 | €7,80 | €7,80 | €7,35 | 5,68K |
| 2026-09-29 | €7,80 | +%4,70 | €7,50 | €7,80 | €6,90 | 19,30K |
| 2026-09-28 | €7,45 | +%3,47 | €7,35 | €7,45 | €7,15 | 9,94K |
| 2026-09-25 | €7,20 | +%2,86 | €7,00 | €7,20 | €6,90 | 4,86K |
| 2026-09-24 | €7,00 | +%1,45 | €6,80 | €7,00 | €6,80 | 3,55K |
| 2026-09-23 | €6,90 | +%0,73 | €6,90 | €6,90 | €6,75 | 1,66K |
| 2026-09-22 | €6,85 | +%0,74 | €6,80 | €6,85 | €6,80 | 445 |
| 2026-09-21 | €6,80 | +%0,74 | €6,90 | €6,90 | €6,60 | 4,59K |
| 2026-09-18 | €6,75 | -%2,17 | €7,10 | €7,10 | €6,70 | 4,39K |
| 2026-09-17 | €6,90 | +%2,99 | €6,60 | €6,90 | €6,55 | 7,33K |
| 2026-09-16 | €6,70 | +%2,29 | €6,65 | €6,70 | €6,50 | 254 |
| 2026-09-15 | €6,55 | -%0,76 | €6,70 | €6,75 | €6,50 | 1,47K |
| 2026-09-14 | €6,60 | +%1,54 | €6,75 | €6,85 | €6,60 | 3,70K |
| 2026-09-11 | €6,50 | -%1,52 | €6,55 | €6,70 | €6,50 | 7,03K |
| 2026-09-10 | €6,60 | +%0,76 | €6,50 | €6,75 | €6,50 | 4,13K |
| 2026-09-09 | €6,55 | +%0,77 | €6,90 | €6,90 | €6,50 | 15,90K |
| 2026-09-08 | €6,50 | +%2,36 | €6,40 | €6,60 | €6,40 | 20,31K |
| 2026-09-07 | €6,35 | +%3,25 | €6,40 | €6,40 | €6,25 | 2,23K |
| 2026-09-04 | €6,15 | +%1,65 | €6,25 | €6,25 | €6,15 | 934 |
| 2026-09-03 | €6,05 | -%1,63 | €6,30 | €6,30 | €6,05 | 2,42K |
| 2026-09-02 | €6,15 | -%0,81 | €6,20 | €6,30 | €6,15 | 2,94K |
| 2026-09-01 | €6,20 | -%0,80 | €6,15 | €6,45 | €6,15 | 6,96K |
| 2026-08-31 | €6,25 | %0,00 | €6,65 | €6,65 | €6,15 | 19,62K |
| 2026-08-28 | €6,25 | +%1,63 | €6,45 | €6,60 | €6,15 | 21,92K |
| 2026-08-27 | €6,15 | +%8,85 | €6,10 | €6,55 | €6,00 | 43,90K |
| 2026-08-26 | €5,65 | %0,00 | €5,75 | €5,75 | €5,60 | 2,67K |
| 2026-08-25 | €5,65 | +%0,89 | €5,85 | €5,90 | €5,60 | 6,79K |
| 2026-08-24 | €5,60 | -%0,88 | €5,80 | €5,90 | €5,60 | 12,31K |
| 2026-08-21 | €5,65 | +%1,80 | €5,55 | €5,65 | €5,50 | 610 |
| 2026-08-20 | €5,55 | -%3,48 | €5,70 | €5,70 | €5,55 | 1,90K |
| 2026-08-19 | €5,75 | -%1,71 | €5,90 | €5,90 | €5,70 | 610 |
| 2026-08-18 | €5,85 | -%1,68 | €5,95 | €5,95 | €5,80 | 1,89K |
| 2026-08-17 | €5,95 | +%2,59 | €5,95 | €6,00 | €5,80 | 1,75K |
| 2026-08-14 | €5,80 | %0,00 | €6,00 | €6,00 | €5,80 | 355 |
| 2026-08-13 | €5,80 | -%2,52 | €6,00 | €6,00 | €5,80 | 613 |
| 2026-08-12 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 0 |
| 2026-08-11 | €5,95 | %0,00 | €6,00 | €6,00 | €5,95 | 1,16K |
| 2026-08-10 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 0 |
| 2026-08-07 | €5,95 | +%0,85 | €6,10 | €6,10 | €5,80 | 12 |
| 2026-08-06 | €5,90 | +%0,85 | €5,90 | €6,00 | €5,90 | 601 |
| 2026-08-05 | €5,85 | +%0,86 | €5,90 | €5,90 | €5,80 | 1,55K |
| 2026-08-04 | €5,80 | +%4,50 | €5,55 | €5,80 | €5,55 | 1,91K |
| 2026-08-03 | €5,55 | -%0,89 | €5,55 | €5,55 | €5,55 | 533 |
| 2026-07-31 | €5,60 | %0,00 | €5,50 | €5,65 | €5,50 | 612 |
| 2026-07-30 | €5,60 | +%0,90 | €5,50 | €5,60 | €5,50 | 2,56K |
| 2026-07-29 | €5,55 | -%1,77 | €5,60 | €5,70 | €5,55 | 8,94K |
| 2026-07-28 | €5,65 | -%0,88 | €5,70 | €5,80 | €5,65 | 2,05K |
| 2026-07-27 | €5,70 | -%1,72 | €5,80 | €5,80 | €5,70 | 159 |
| 2026-07-24 | €5,80 | %0,00 | €5,80 | €5,80 | €5,80 | 34 |
| 2026-07-23 | €5,80 | -%0,85 | €5,90 | €5,90 | €5,80 | 410 |
| 2026-07-22 | €5,85 | +%2,63 | €5,90 | €5,90 | €5,85 | 5,50K |
| 2026-07-21 | €5,70 | +%0,88 | €5,70 | €5,70 | €5,70 | 300 |
| 2026-07-20 | €5,65 | -%2,59 | €5,80 | €5,80 | €5,65 | 2,08K |
| 2026-07-17 | €5,80 | -%4,13 | €5,90 | €5,90 | €5,70 | 4,82K |
| 2026-07-16 | €6,05 | %0,00 | €6,15 | €6,15 | €6,05 | 1,73K |
| 2026-07-15 | €6,05 | %0,00 | €5,90 | €6,15 | €5,90 | 1,14K |
| 2026-07-14 | €6,05 | -%0,82 | €6,10 | €6,20 | €6,00 | 3,24K |
| 2026-07-13 | €6,10 | -%3,17 | €6,25 | €6,25 | €6,10 | 186 |
| 2026-07-10 | €6,30 | +%1,61 | €6,30 | €6,30 | €6,30 | 76 |
| 2026-07-09 | €6,20 | %0,00 | €6,20 | €6,20 | €6,20 | 465 |
| 2026-07-08 | €6,20 | -%4,62 | €6,45 | €6,45 | €6,20 | 1,22K |
| 2026-07-07 | €6,50 | +%3,17 | €6,65 | €6,65 | €6,50 | 350 |
| 2026-07-06 | €6,30 | -%5,26 | €6,75 | €6,80 | €6,30 | 5,41K |
| 2026-07-03 | €6,65 | +%4,72 | €6,55 | €6,65 | €6,35 | 2,42K |
| 2026-07-02 | €6,35 | -%3,05 | €6,55 | €6,55 | €6,35 | 1,82K |
| 2026-07-01 | €6,55 | +%0,77 | €6,35 | €6,55 | €6,35 | 2,47K |
| 2026-06-30 | €6,50 | +%4,00 | €6,15 | €6,50 | €6,05 | 3,29K |
| 2026-06-29 | €6,25 | +%2,46 | €6,15 | €6,25 | €6,15 | 11,47K |
| 2026-06-26 | €6,10 | +%3,39 | €5,95 | €6,15 | €5,85 | 2,47K |
| 2026-06-25 | €5,90 | -%2,48 | €5,80 | €6,05 | €5,80 | 1,09K |
| 2026-06-24 | €6,05 | +%5,22 | €5,85 | €6,05 | €5,85 | 11,66K |
| 2026-06-23 | €5,75 | %0,00 | €5,70 | €5,80 | €5,65 | 2,42K |
| 2026-06-22 | €5,75 | +%1,77 | €5,85 | €5,85 | €5,70 | 858 |
| 2026-06-19 | €5,65 | -%2,59 | €5,80 | €5,80 | €5,65 | 515 |
| 2026-06-18 | €5,80 | %0,00 | €5,80 | €5,85 | €5,75 | 1,48K |
| 2026-06-17 | €5,80 | +%2,65 | €5,90 | €5,90 | €5,70 | 1,44K |
| 2026-06-16 | €5,65 | -%4,24 | €5,90 | €5,90 | €5,65 | 253 |
| 2026-06-15 | €5,90 | +%1,72 | €5,80 | €5,90 | €5,70 | 10,93K |
| 2026-06-12 | €5,80 | +%2,65 | €5,80 | €5,80 | €5,60 | 11,17K |
| 2026-06-11 | €5,65 | -%2,59 | €5,90 | €5,90 | €5,65 | 3,76K |
| 2026-06-10 | €5,80 | +%2,65 | €5,80 | €5,80 | €5,65 | 1,19K |
| 2026-06-09 | €5,65 | -%1,74 | €5,60 | €5,80 | €5,60 | 3,98K |
| 2026-06-08 | €5,75 | -%0,86 | €5,80 | €5,80 | €5,65 | 688 |
| 2026-06-05 | €5,80 | -%3,33 | €6,05 | €6,05 | €5,60 | 4,91K |
| 2026-06-04 | €6,00 | +%7,14 | €5,80 | €6,00 | €5,65 | 2,61K |
| 2026-06-03 | €5,60 | -%6,67 | €6,00 | €6,00 | €5,60 | 8,31K |
| 2026-06-02 | €6,00 | +%1,69 | €5,90 | €6,00 | €5,75 | 3,87K |
| 2026-06-01 | €5,90 | +%5,36 | €5,65 | €5,90 | €5,60 | 22,93K |
| 2026-05-29 | €5,60 | +%3,70 | €5,65 | €5,65 | €5,60 | 50,37K |