MAX Automation SE MXHN
XETR · Almanya · Üretici İmalatı
€3,15+0,06 (+%1,94)
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 | €3,15 | +%1,94 | €3,13 | €3,15 | €3,09 | 5 |
| 2026-09-30 | €3,09 | -%3,44 | €3,13 | €3,13 | €3,05 | 100 |
| 2026-09-29 | €3,20 | +%2,24 | €3,14 | €3,25 | €3,14 | 54 |
| 2026-09-28 | €3,13 | -%2,49 | €3,21 | €3,26 | €3,13 | 2,39K |
| 2026-09-25 | €3,21 | %0,00 | €3,21 | €3,21 | €3,18 | 1 |
| 2026-09-24 | €3,21 | -%0,31 | €3,21 | €3,23 | €3,20 | 200 |
| 2026-09-23 | €3,22 | -%1,53 | €3,27 | €3,27 | €3,22 | 20 |
| 2026-09-22 | €3,27 | +%2,83 | €3,11 | €3,30 | €3,06 | 2,16K |
| 2026-09-21 | €3,18 | -%2,45 | €3,25 | €3,25 | €3,16 | 7 |
| 2026-09-18 | €3,26 | +%4,15 | €3,13 | €3,33 | €3,09 | 4,19K |
| 2026-09-17 | €3,13 | -%0,63 | €3,14 | €3,14 | €3,10 | 100 |
| 2026-09-16 | €3,15 | -%1,56 | €3,14 | €3,15 | €3,13 | 0 |
| 2026-09-15 | €3,20 | +%3,23 | €3,20 | €3,20 | €3,13 | 8 |
| 2026-09-14 | €3,10 | -%4,91 | €3,25 | €3,25 | €3,10 | 2,57K |
| 2026-09-11 | €3,26 | -%2,40 | €3,28 | €3,33 | €3,14 | 2,14K |
| 2026-09-10 | €3,34 | +%4,37 | €3,26 | €3,34 | €3,26 | 25 |
| 2026-09-09 | €3,20 | -%5,33 | €3,28 | €3,33 | €3,20 | 533 |
| 2026-09-08 | €3,38 | +%4,00 | €3,23 | €3,38 | €3,23 | 270 |
| 2026-09-07 | €3,25 | +%0,93 | €3,32 | €3,32 | €3,15 | 108 |
| 2026-09-04 | €3,22 | -%3,88 | €3,18 | €3,40 | €3,18 | 5,53K |
| 2026-09-03 | €3,35 | -%1,76 | €3,39 | €3,40 | €3,35 | 132 |
| 2026-09-02 | €3,41 | -%0,29 | €3,45 | €3,45 | €3,27 | 368 |
| 2026-09-01 | €3,42 | +%1,48 | €3,50 | €3,50 | €3,14 | 9,23K |
| 2026-08-31 | €3,37 | -%2,60 | €3,44 | €3,44 | €3,37 | 490 |
| 2026-08-28 | €3,46 | -%1,42 | €3,53 | €3,53 | €3,46 | 9 |
| 2026-08-27 | €3,51 | +%2,63 | €3,47 | €3,51 | €3,23 | 1,11K |
| 2026-08-26 | €3,42 | +%2,70 | €3,43 | €3,46 | €3,42 | 79 |
| 2026-08-25 | €3,33 | -%3,48 | €3,50 | €3,50 | €3,33 | 323 |
| 2026-08-24 | €3,45 | +%1,47 | €3,22 | €3,49 | €3,22 | 500 |
| 2026-08-21 | €3,40 | -%6,08 | €3,66 | €3,66 | €3,40 | 2,45K |
| 2026-08-20 | €3,62 | -%1,36 | €3,70 | €3,70 | €3,50 | 63 |
| 2026-08-19 | €3,67 | +%1,10 | €3,66 | €3,67 | €3,48 | 6,52K |
| 2026-08-18 | €3,63 | +%0,83 | €3,56 | €3,69 | €3,56 | 67 |
| 2026-08-17 | €3,60 | -%2,17 | €3,70 | €3,70 | €3,55 | 47 |
| 2026-08-14 | €3,68 | +%1,38 | €3,67 | €3,68 | €3,67 | 1,21K |
| 2026-08-13 | €3,63 | +%0,83 | €3,69 | €3,69 | €3,51 | 1,31K |
| 2026-08-12 | €3,60 | -%1,37 | €3,66 | €3,66 | €3,51 | 606 |
| 2026-08-11 | €3,65 | +%1,39 | €3,51 | €3,65 | €3,47 | 2,83K |
| 2026-08-10 | €3,60 | +%0,84 | €3,57 | €3,60 | €3,51 | 641 |
| 2026-08-07 | €3,57 | -%1,38 | €3,70 | €3,70 | €3,54 | 4,02K |
| 2026-08-06 | €3,62 | -%0,82 | €3,70 | €3,70 | €3,60 | 944 |
| 2026-08-05 | €3,65 | +%0,27 | €3,71 | €3,71 | €3,65 | 109 |
| 2026-08-04 | €3,64 | -%0,82 | €3,68 | €3,68 | €3,60 | 2,68K |
| 2026-08-03 | €3,67 | -%1,08 | €3,75 | €3,75 | €3,67 | 303 |
| 2026-07-31 | €3,71 | +%3,92 | €3,70 | €3,77 | €3,64 | 3,04K |
| 2026-07-30 | €3,57 | -%0,28 | €3,64 | €3,64 | €3,57 | 113 |
| 2026-07-29 | €3,58 | %0,00 | €3,64 | €3,64 | €3,52 | 1,05K |
| 2026-07-28 | €3,58 | -%3,24 | €3,72 | €3,72 | €3,58 | 90 |
| 2026-07-27 | €3,70 | -%0,27 | €3,75 | €3,75 | €3,70 | 113 |
| 2026-07-24 | €3,71 | +%1,09 | €3,75 | €3,75 | €3,71 | 29 |
| 2026-07-23 | €3,67 | %0,00 | €3,75 | €3,75 | €3,67 | 36 |
| 2026-07-22 | €3,67 | +%4,26 | €3,63 | €3,75 | €3,63 | 66 |
| 2026-07-21 | €3,52 | -%5,63 | €3,75 | €3,75 | €3,52 | 84 |
| 2026-07-20 | €3,73 | +%0,27 | €3,75 | €3,75 | €3,73 | 45 |
| 2026-07-17 | €3,72 | -%0,80 | €3,75 | €3,75 | €3,72 | 36 |
| 2026-07-16 | €3,75 | +%2,46 | €3,70 | €3,75 | €3,64 | 4,11K |
| 2026-07-15 | €3,66 | +%0,27 | €3,70 | €3,70 | €3,66 | 84 |
| 2026-07-14 | €3,65 | -%2,67 | €3,75 | €3,75 | €3,60 | 26 |
| 2026-07-13 | €3,75 | +%0,54 | €3,80 | €3,80 | €3,75 | 12 |
| 2026-07-10 | €3,73 | -%0,80 | €3,80 | €3,80 | €3,72 | 102 |
| 2026-07-09 | €3,76 | +%1,08 | €3,80 | €3,80 | €3,76 | 57 |
| 2026-07-08 | €3,72 | -%0,27 | €3,72 | €3,79 | €3,64 | 1,20K |
| 2026-07-07 | €3,73 | -%1,06 | €3,80 | €3,80 | €3,72 | 1,09K |
| 2026-07-06 | €3,77 | -%0,79 | €3,80 | €3,80 | €3,77 | 35 |
| 2026-07-03 | €3,80 | +%0,53 | €3,80 | €3,80 | €3,80 | 207 |
| 2026-07-02 | €3,78 | -%0,53 | €3,80 | €3,80 | €3,70 | 423 |
| 2026-07-01 | €3,80 | %0,00 | €3,90 | €3,90 | €3,68 | 239 |
| 2026-06-30 | €3,80 | %0,00 | €3,88 | €3,88 | €3,72 | 1,16K |
| 2026-06-29 | €3,80 | -%0,52 | €3,86 | €3,86 | €3,80 | 100 |
| 2026-06-26 | €3,82 | %0,00 | €3,89 | €3,89 | €3,76 | 127 |
| 2026-06-25 | €3,82 | +%2,14 | €3,88 | €3,88 | €3,76 | 170 |
| 2026-06-24 | €3,74 | +%0,27 | €3,74 | €3,74 | €3,74 | 100 |
| 2026-06-23 | €3,73 | -%2,10 | €3,89 | €3,89 | €3,61 | 2,14K |
| 2026-06-22 | €3,81 | -%1,30 | €3,88 | €3,88 | €3,81 | 100 |
| 2026-06-19 | €3,86 | +%0,26 | €3,89 | €3,89 | €3,86 | 33 |
| 2026-06-18 | €3,85 | +%1,32 | €3,89 | €3,89 | €3,85 | 150 |
| 2026-06-17 | €3,80 | -%1,30 | €3,80 | €3,80 | €3,64 | 959 |
| 2026-06-16 | €3,85 | -%1,03 | €3,89 | €3,89 | €3,85 | 43 |
| 2026-06-15 | €3,89 | +%1,04 | €3,80 | €3,89 | €3,80 | 102 |
| 2026-06-12 | €3,85 | %0,00 | €3,89 | €3,89 | €3,85 | 101 |
| 2026-06-11 | €3,85 | -%1,03 | €3,89 | €3,89 | €3,81 | 148 |
| 2026-06-10 | €3,89 | %0,00 | €3,90 | €3,90 | €3,89 | 70 |
| 2026-06-09 | €3,89 | -%0,26 | €3,90 | €3,90 | €3,89 | 38 |
| 2026-06-08 | €3,90 | -%6,25 | €4,20 | €4,20 | €3,84 | 15,82K |
| 2026-06-05 | €4,16 | -%0,72 | €4,12 | €4,16 | €4,00 | 8,25K |
| 2026-06-04 | €4,19 | -%1,64 | €4,20 | €4,20 | €4,17 | 139 |
| 2026-06-03 | €4,26 | +%2,65 | €4,10 | €4,26 | €4,10 | 3,89K |
| 2026-06-02 | €4,15 | +%3,75 | €4,10 | €4,15 | €4,08 | 7,27K |
| 2026-06-01 | €4,00 | -%2,68 | €4,20 | €4,20 | €4,00 | 34 |
| 2026-05-29 | €4,11 | +%0,24 | €3,83 | €4,11 | €3,83 | 3,73K |