NFON AG NFN
XETR · Almanya · Teknoloji Hizmetleri
€3,550,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,55 | %0,00 | €3,55 | €3,55 | €3,45 | 1,46K |
| 2026-09-30 | €3,55 | +%0,57 | €3,53 | €3,63 | €3,53 | 1,40K |
| 2026-09-29 | €3,53 | %0,00 | €3,53 | €3,53 | €3,53 | 0 |
| 2026-09-28 | €3,53 | -%1,40 | €3,50 | €3,53 | €3,47 | 30 |
| 2026-09-25 | €3,58 | -%1,38 | €3,63 | €3,75 | €3,49 | 439 |
| 2026-09-24 | €3,63 | +%8,68 | €3,34 | €3,63 | €3,34 | 1,99K |
| 2026-09-23 | €3,34 | -%2,05 | €3,41 | €3,41 | €3,26 | 706 |
| 2026-09-22 | €3,41 | +%0,29 | €3,30 | €3,41 | €3,30 | 1,69K |
| 2026-09-21 | €3,40 | %0,00 | €3,40 | €3,41 | €3,40 | 0 |
| 2026-09-18 | €3,40 | -%2,30 | €3,47 | €3,47 | €3,40 | 0 |
| 2026-09-17 | €3,48 | -%1,42 | €3,53 | €3,56 | €3,45 | 607 |
| 2026-09-16 | €3,53 | +%2,02 | €3,46 | €3,53 | €3,25 | 2,69K |
| 2026-09-15 | €3,46 | -%0,86 | €3,49 | €3,49 | €3,45 | 2,47K |
| 2026-09-14 | €3,49 | +%0,87 | €3,46 | €3,49 | €3,46 | 100 |
| 2026-09-11 | €3,46 | -%0,86 | €3,48 | €3,48 | €3,46 | 0 |
| 2026-09-10 | €3,49 | +%0,58 | €3,47 | €3,56 | €3,47 | 501 |
| 2026-09-09 | €3,47 | -%4,14 | €3,59 | €3,59 | €3,40 | 1,10K |
| 2026-09-08 | €3,62 | +%0,28 | €3,61 | €3,79 | €3,54 | 1,73K |
| 2026-09-07 | €3,61 | +%4,64 | €3,40 | €3,61 | €3,40 | 1,98K |
| 2026-09-04 | €3,45 | -%0,86 | €3,45 | €3,45 | €3,45 | 0 |
| 2026-09-03 | €3,48 | +%0,58 | €3,45 | €3,48 | €3,45 | 4,53K |
| 2026-09-02 | €3,46 | +%2,37 | €3,45 | €3,46 | €3,45 | 5,31K |
| 2026-09-01 | €3,38 | -%2,31 | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-31 | €3,46 | %0,00 | €3,46 | €3,46 | €3,46 | 0 |
| 2026-08-28 | €3,46 | +%1,76 | €3,48 | €3,50 | €3,46 | 35 |
| 2026-08-27 | €3,40 | -%1,73 | €3,40 | €3,40 | €3,40 | 0 |
| 2026-08-26 | €3,46 | +%1,47 | €3,46 | €3,46 | €3,46 | 0 |
| 2026-08-25 | €3,41 | -%0,29 | €3,41 | €3,41 | €3,41 | 0 |
| 2026-08-24 | €3,42 | %0,00 | €3,42 | €3,42 | €3,42 | 0 |
| 2026-08-21 | €3,42 | -%8,31 | €3,61 | €3,61 | €3,34 | 1,01K |
| 2026-08-20 | €3,73 | +%1,63 | €3,76 | €3,84 | €3,68 | 626 |
| 2026-08-19 | €3,67 | -%0,54 | €3,67 | €3,67 | €3,67 | 0 |
| 2026-08-18 | €3,69 | -%2,64 | €3,84 | €3,84 | €3,56 | 1,95K |
| 2026-08-17 | €3,79 | +%4,99 | €3,60 | €3,80 | €3,59 | 150 |
| 2026-08-14 | €3,61 | -%1,37 | €3,54 | €3,61 | €3,54 | 104 |
| 2026-08-13 | €3,66 | -%1,61 | €3,61 | €3,66 | €3,45 | 3,99K |
| 2026-08-12 | €3,72 | -%2,11 | €3,72 | €3,72 | €3,72 | 0 |
| 2026-08-11 | €3,80 | +%1,88 | €3,79 | €3,80 | €3,79 | 124 |
| 2026-08-10 | €3,73 | -%1,06 | €3,73 | €3,73 | €3,73 | 0 |
| 2026-08-07 | €3,77 | +%3,86 | €3,73 | €3,77 | €3,73 | 576 |
| 2026-08-06 | €3,63 | -%3,20 | €3,80 | €3,80 | €3,57 | 145 |
| 2026-08-05 | €3,75 | +%1,90 | €3,65 | €3,75 | €3,65 | 47 |
| 2026-08-04 | €3,68 | +%7,60 | €3,65 | €3,74 | €3,63 | 506 |
| 2026-08-03 | €3,42 | -%3,39 | €3,36 | €3,57 | €3,36 | 1,10K |
| 2026-07-31 | €3,54 | -%1,67 | €3,56 | €3,56 | €3,54 | 34 |
| 2026-07-30 | €3,60 | -%7,22 | €3,76 | €3,76 | €3,58 | 1,63K |
| 2026-07-29 | €3,88 | +%6,01 | €3,30 | €3,88 | €3,30 | 205 |
| 2026-07-28 | €3,66 | -%0,27 | €3,64 | €3,66 | €3,64 | 5 |
| 2026-07-27 | €3,67 | -%3,42 | €3,77 | €3,77 | €3,67 | 451 |
| 2026-07-24 | €3,80 | +%5,26 | €3,80 | €3,80 | €3,80 | 0 |
| 2026-07-23 | €3,61 | -%6,72 | €3,77 | €3,77 | €3,61 | 37 |
| 2026-07-22 | €3,87 | +%4,88 | €3,72 | €3,91 | €3,67 | 4,06K |
| 2026-07-21 | €3,69 | -%1,60 | €3,83 | €3,84 | €3,69 | 720 |
| 2026-07-20 | €3,75 | +%1,35 | €3,57 | €3,88 | €3,57 | 4,05K |
| 2026-07-17 | €3,70 | +%0,27 | €3,74 | €3,74 | €3,47 | 3,36K |
| 2026-07-16 | €3,69 | +%5,43 | €3,62 | €3,69 | €3,62 | 1,64K |
| 2026-07-15 | €3,50 | -%4,63 | €3,50 | €3,50 | €3,50 | 9,36K |
| 2026-07-14 | €3,67 | -%2,13 | €3,75 | €3,75 | €3,55 | 3,35K |
| 2026-07-13 | €3,75 | -%5,78 | €4,00 | €4,00 | €3,72 | 8,20K |
| 2026-07-10 | €3,98 | +%7,86 | €3,80 | €3,98 | €3,60 | 20,67K |
| 2026-07-09 | €3,69 | -%0,81 | €3,61 | €3,80 | €3,61 | 10,83K |
| 2026-07-08 | €3,72 | -%5,10 | €3,80 | €3,80 | €3,67 | 512 |
| 2026-07-07 | €3,92 | +%3,43 | €3,69 | €4,09 | €3,59 | 11,98K |
| 2026-07-06 | €3,79 | +%2,43 | €3,69 | €3,80 | €3,68 | 5,12K |
| 2026-07-03 | €3,70 | +%7,87 | €3,50 | €3,78 | €3,42 | 32,78K |
| 2026-07-02 | €3,43 | +%0,29 | €3,37 | €3,49 | €3,37 | 7 |
| 2026-07-01 | €3,42 | -%2,29 | €3,42 | €3,63 | €3,36 | 1,60K |
| 2026-06-30 | €3,50 | -%2,78 | €3,52 | €3,71 | €3,50 | 715 |
| 2026-06-29 | €3,60 | +%1,98 | €3,52 | €3,73 | €3,46 | 6,99K |
| 2026-06-26 | €3,53 | +%5,06 | €3,41 | €3,53 | €3,22 | 52,88K |
| 2026-06-25 | €3,36 | +%1,20 | €3,20 | €3,37 | €3,18 | 10,01K |
| 2026-06-24 | €3,32 | -%1,19 | €3,30 | €3,45 | €3,20 | 2,71K |
| 2026-06-23 | €3,36 | +%3,70 | €3,38 | €3,43 | €3,30 | 1,01K |
| 2026-06-22 | €3,24 | -%5,26 | €3,30 | €3,30 | €3,24 | 2 |
| 2026-06-19 | €3,42 | +%0,29 | €3,25 | €3,45 | €3,25 | 2,60K |
| 2026-06-18 | €3,41 | -%4,48 | €3,45 | €3,45 | €3,41 | 115 |
| 2026-06-17 | €3,57 | +%9,85 | €3,12 | €3,84 | €3,12 | 17,70K |
| 2026-06-16 | €3,25 | -%1,52 | €3,25 | €3,25 | €3,25 | 0 |
| 2026-06-15 | €3,30 | %0,00 | €3,30 | €3,30 | €3,30 | 0 |
| 2026-06-12 | €3,30 | +%5,10 | €3,35 | €3,35 | €3,30 | 1,50K |
| 2026-06-11 | €3,14 | -%3,09 | €3,14 | €3,14 | €3,14 | 7 |
| 2026-06-10 | €3,24 | %0,00 | €3,11 | €3,24 | €3,11 | 3 |
| 2026-06-09 | €3,24 | +%2,21 | €3,10 | €3,24 | €3,10 | 9,21K |
| 2026-06-08 | €3,17 | +%0,32 | €3,15 | €3,23 | €3,10 | 306 |
| 2026-06-05 | €3,16 | %0,00 | €3,27 | €3,27 | €3,11 | 21 |
| 2026-06-04 | €3,16 | -%0,63 | €3,21 | €3,21 | €3,15 | 874 |
| 2026-06-03 | €3,18 | -%2,15 | €3,24 | €3,24 | €3,15 | 1,66K |
| 2026-06-02 | €3,25 | -%2,40 | €3,27 | €3,27 | €3,15 | 216 |
| 2026-06-01 | €3,33 | +%1,52 | €3,36 | €3,36 | €3,33 | 406 |
| 2026-05-29 | €3,28 | +%1,23 | €3,35 | €3,35 | €3,28 | 8 |