Masterflex SE MZX
XETR · Almanya · Üretici İmalatı
€13,65-0,40 (-%2,85)
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 | €13,65 | -%2,85 | €14,05 | €14,05 | €13,45 | 1,61K |
| 2026-09-30 | €14,05 | +%0,72 | €13,95 | €14,05 | €13,95 | 1 |
| 2026-09-29 | €13,95 | %0,00 | €13,95 | €13,95 | €13,95 | 200 |
| 2026-09-28 | €13,95 | +%1,82 | €13,75 | €13,95 | €13,75 | 195 |
| 2026-09-25 | €13,70 | -%1,44 | €13,90 | €13,90 | €13,60 | 279 |
| 2026-09-24 | €13,90 | +%1,09 | €13,85 | €14,00 | €13,85 | 4,10K |
| 2026-09-23 | €13,75 | -%1,43 | €13,95 | €14,00 | €13,75 | 158 |
| 2026-09-22 | €13,95 | +%0,72 | €13,85 | €14,00 | €13,70 | 5 |
| 2026-09-21 | €13,85 | -%0,72 | €13,85 | €14,00 | €13,85 | 119 |
| 2026-09-18 | €13,95 | +%0,72 | €13,85 | €13,95 | €13,85 | 35 |
| 2026-09-17 | €13,85 | -%0,72 | €13,95 | €14,00 | €13,85 | 483 |
| 2026-09-16 | €13,95 | +%0,36 | €13,90 | €13,95 | €13,85 | 34 |
| 2026-09-15 | €13,90 | %0,00 | €13,95 | €13,95 | €13,90 | 8 |
| 2026-09-14 | €13,90 | -%0,36 | €13,95 | €14,00 | €13,90 | 171 |
| 2026-09-11 | €13,95 | -%0,36 | €13,85 | €14,00 | €13,85 | 1,20K |
| 2026-09-10 | €14,00 | +%0,36 | €13,85 | €14,00 | €13,85 | 4,80K |
| 2026-09-09 | €13,95 | -%1,41 | €14,15 | €14,15 | €13,90 | 430 |
| 2026-09-08 | €14,15 | +%1,43 | €13,95 | €14,20 | €13,95 | 4,73K |
| 2026-09-07 | €13,95 | %0,00 | €13,95 | €14,00 | €13,95 | 22 |
| 2026-09-04 | €13,95 | -%0,71 | €13,95 | €13,95 | €13,95 | 0 |
| 2026-09-03 | €14,05 | -%1,06 | €14,00 | €14,05 | €14,00 | 927 |
| 2026-09-02 | €14,20 | -%0,35 | €14,40 | €14,40 | €14,20 | 5,01K |
| 2026-09-01 | €14,25 | +%1,06 | €14,35 | €14,35 | €14,05 | 229 |
| 2026-08-31 | €14,10 | -%1,40 | €14,35 | €14,35 | €14,10 | 1,45K |
| 2026-08-28 | €14,30 | %0,00 | €14,40 | €14,40 | €14,30 | 300 |
| 2026-08-27 | €14,30 | +%0,35 | €14,20 | €14,45 | €14,20 | 1,47K |
| 2026-08-26 | €14,25 | -%0,35 | €14,30 | €14,30 | €14,20 | 523 |
| 2026-08-25 | €14,30 | +%0,35 | €14,20 | €14,40 | €14,20 | 363 |
| 2026-08-24 | €14,25 | -%0,35 | €14,30 | €14,30 | €14,20 | 218 |
| 2026-08-21 | €14,30 | +%1,42 | €13,70 | €14,30 | €13,70 | 1,70K |
| 2026-08-20 | €14,10 | +%0,36 | €13,85 | €14,10 | €13,70 | 609 |
| 2026-08-19 | €14,05 | -%0,35 | €14,00 | €14,05 | €14,00 | 215 |
| 2026-08-18 | €14,10 | -%1,40 | €14,20 | €14,20 | €14,00 | 1,98K |
| 2026-08-17 | €14,30 | +%0,35 | €14,20 | €14,40 | €14,20 | 1,24K |
| 2026-08-14 | €14,25 | -%1,04 | €14,35 | €14,40 | €14,20 | 3,59K |
| 2026-08-13 | €14,40 | +%0,70 | €14,40 | €14,40 | €14,20 | 556 |
| 2026-08-12 | €14,30 | -%2,72 | €14,30 | €14,40 | €14,20 | 862 |
| 2026-08-11 | €14,70 | +%3,16 | €14,20 | €14,70 | €14,20 | 7,01K |
| 2026-08-10 | €14,25 | +%1,42 | €13,90 | €14,25 | €13,85 | 1,84K |
| 2026-08-07 | €14,05 | %0,00 | €13,90 | €14,05 | €13,90 | 200 |
| 2026-08-06 | €14,05 | +%1,44 | €13,70 | €14,10 | €13,70 | 1,16K |
| 2026-08-05 | €13,85 | -%1,77 | €13,85 | €13,85 | €13,70 | 637 |
| 2026-08-04 | €14,10 | +%1,08 | €14,00 | €14,10 | €13,85 | 275 |
| 2026-08-03 | €13,95 | -%0,36 | €13,85 | €14,00 | €13,85 | 270 |
| 2026-07-31 | €14,00 | %0,00 | €13,95 | €14,00 | €13,85 | 287 |
| 2026-07-30 | €14,00 | %0,00 | €14,20 | €14,20 | €14,00 | 93 |
| 2026-07-29 | €14,00 | %0,00 | €14,10 | €14,10 | €13,85 | 66 |
| 2026-07-28 | €14,00 | +%0,72 | €13,90 | €14,00 | €13,70 | 798 |
| 2026-07-27 | €13,90 | -%1,77 | €14,00 | €14,00 | €13,80 | 718 |
| 2026-07-24 | €14,15 | -%0,70 | €14,00 | €14,15 | €14,00 | 17 |
| 2026-07-23 | €14,25 | +%0,35 | €14,20 | €14,25 | €14,10 | 84 |
| 2026-07-22 | €14,20 | %0,00 | €14,10 | €14,20 | €14,10 | 102 |
| 2026-07-21 | €14,20 | -%0,35 | €14,05 | €14,20 | €14,05 | 23 |
| 2026-07-20 | €14,25 | -%0,70 | €14,20 | €14,25 | €14,00 | 402 |
| 2026-07-17 | €14,35 | -%0,69 | €14,40 | €14,40 | €14,20 | 250 |
| 2026-07-16 | €14,45 | +%0,35 | €14,45 | €14,45 | €14,45 | 0 |
| 2026-07-15 | €14,40 | +%0,35 | €14,60 | €14,60 | €14,20 | 83 |
| 2026-07-14 | €14,35 | %0,00 | €14,40 | €14,40 | €14,20 | 74 |
| 2026-07-13 | €14,35 | -%0,35 | €14,40 | €14,40 | €14,20 | 816 |
| 2026-07-10 | €14,40 | +%0,70 | €14,50 | €14,50 | €14,20 | 2,65K |
| 2026-07-09 | €14,30 | -%0,35 | €14,30 | €14,30 | €14,25 | 937 |
| 2026-07-08 | €14,35 | -%0,35 | €14,80 | €14,80 | €14,35 | 981 |
| 2026-07-07 | €14,40 | -%1,37 | €14,50 | €14,50 | €14,40 | 255 |
| 2026-07-06 | €14,60 | +%0,34 | €14,70 | €14,70 | €14,50 | 334 |
| 2026-07-03 | €14,55 | +%0,69 | €14,40 | €14,55 | €14,40 | 117 |
| 2026-07-02 | €14,45 | -%1,70 | €14,85 | €14,85 | €14,45 | 373 |
| 2026-07-01 | €14,70 | %0,00 | €14,75 | €14,75 | €14,70 | 7 |
| 2026-06-30 | €14,70 | -%1,01 | €14,65 | €14,70 | €14,55 | 1,49K |
| 2026-06-29 | €14,85 | +%2,41 | €14,70 | €14,85 | €14,30 | 5,32K |
| 2026-06-26 | €14,50 | %0,00 | €14,40 | €14,75 | €14,30 | 3,68K |
| 2026-06-25 | €14,50 | -%0,34 | €14,40 | €14,50 | €14,40 | 105 |
| 2026-06-24 | €14,55 | -%0,34 | €14,35 | €14,60 | €14,30 | 2,86K |
| 2026-06-23 | €14,60 | +%0,34 | €14,35 | €14,65 | €14,35 | 5,49K |
| 2026-06-22 | €14,55 | +%0,34 | €14,50 | €14,55 | €14,20 | 3,29K |
| 2026-06-19 | €14,50 | +%0,35 | €14,20 | €14,50 | €14,15 | 1,72K |
| 2026-06-18 | €14,45 | +%0,70 | €14,20 | €14,45 | €14,20 | 266 |
| 2026-06-17 | €14,35 | +%0,70 | €14,35 | €14,85 | €14,15 | 5,64K |
| 2026-06-16 | €14,25 | -%1,04 | €14,60 | €14,60 | €14,20 | 2,44K |
| 2026-06-15 | €14,40 | +%1,41 | €13,75 | €14,40 | €13,45 | 4,29K |
| 2026-06-12 | €14,20 | -%0,35 | €14,20 | €14,20 | €14,20 | 0 |
| 2026-06-11 | €14,25 | +%0,35 | €14,10 | €14,30 | €14,10 | 1,56K |
| 2026-06-10 | €14,20 | %0,00 | €14,10 | €14,35 | €14,10 | 151 |
| 2026-06-09 | €14,20 | +%0,71 | €14,00 | €14,30 | €14,00 | 679 |
| 2026-06-08 | €14,10 | +%0,71 | €14,20 | €14,45 | €14,05 | 1,96K |
| 2026-06-05 | €14,00 | -%1,06 | €14,00 | €14,00 | €13,45 | 2,73K |
| 2026-06-04 | €14,15 | -%1,39 | €14,50 | €14,50 | €14,00 | 670 |
| 2026-06-03 | €14,35 | +%0,70 | €14,30 | €14,40 | €14,15 | 710 |
| 2026-06-02 | €14,25 | +%2,15 | €14,10 | €14,25 | €13,95 | 1,25K |
| 2026-06-01 | €13,95 | +%0,72 | €13,95 | €14,05 | €13,85 | 359 |
| 2026-05-29 | €13,85 | %0,00 | €13,95 | €13,95 | €13,60 | 704 |