ORBIS SE OBS
XETR · Almanya · Ticari Hizmetler
€4,76+0,06 (+%1,28)
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 | €4,76 | +%1,28 | €4,70 | €4,90 | €4,70 | 120 |
| 2026-09-30 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-09-29 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-09-28 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 219 |
| 2026-09-25 | €4,70 | %0,00 | €4,70 | €4,80 | €4,70 | 5 |
| 2026-09-24 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-09-23 | €4,70 | %0,00 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-09-22 | €4,70 | -%1,26 | €4,76 | €4,76 | €4,70 | 0 |
| 2026-09-21 | €4,76 | +%4,39 | €4,64 | €4,76 | €4,64 | 1,25K |
| 2026-09-18 | €4,56 | -%1,30 | €4,66 | €4,76 | €4,56 | 1,90K |
| 2026-09-17 | €4,62 | -%3,35 | €4,76 | €5,00 | €4,60 | 1,67K |
| 2026-09-16 | €4,78 | %0,00 | €4,76 | €4,78 | €4,76 | 0 |
| 2026-09-15 | €4,78 | +%1,27 | €4,88 | €5,05 | €4,78 | 320 |
| 2026-09-14 | €4,72 | -%0,84 | €4,76 | €4,76 | €4,60 | 2 |
| 2026-09-11 | €4,76 | -%1,65 | €4,84 | €4,86 | €4,76 | 486 |
| 2026-09-10 | €4,84 | %0,00 | €4,88 | €4,94 | €4,66 | 349 |
| 2026-09-09 | €4,84 | -%0,82 | €4,88 | €4,88 | €4,84 | 0 |
| 2026-09-08 | €4,88 | +%3,83 | €4,74 | €4,88 | €4,74 | 2,12K |
| 2026-09-07 | €4,70 | -%2,49 | €4,82 | €4,82 | €4,70 | 0 |
| 2026-09-04 | €4,82 | %0,00 | €4,92 | €4,92 | €4,82 | 23 |
| 2026-09-03 | €4,82 | +%1,69 | €4,80 | €4,82 | €4,80 | 1,06K |
| 2026-09-02 | €4,74 | +%0,85 | €4,74 | €4,74 | €4,74 | 0 |
| 2026-09-01 | €4,70 | -%0,84 | €4,84 | €4,84 | €4,70 | 1 |
| 2026-08-31 | €4,74 | +%0,85 | €4,50 | €4,74 | €4,50 | 1,00K |
| 2026-08-28 | €4,70 | +%1,73 | €4,70 | €4,70 | €4,70 | 0 |
| 2026-08-27 | €4,62 | +%1,32 | €4,50 | €4,66 | €4,50 | 1,18K |
| 2026-08-26 | €4,56 | -%3,39 | €4,62 | €4,72 | €4,56 | 956 |
| 2026-08-25 | €4,72 | +%2,16 | €4,72 | €4,82 | €4,72 | 525 |
| 2026-08-24 | €4,62 | -%0,43 | €4,74 | €4,74 | €4,58 | 132 |
| 2026-08-21 | €4,64 | +%0,87 | €4,50 | €4,64 | €4,50 | 870 |
| 2026-08-20 | €4,60 | +%1,32 | €4,64 | €4,64 | €4,60 | 3 |
| 2026-08-19 | €4,54 | -%2,99 | €4,76 | €4,76 | €4,54 | 3,12K |
| 2026-08-18 | €4,68 | +%0,86 | €4,68 | €4,68 | €4,68 | 0 |
| 2026-08-17 | €4,64 | -%0,43 | €4,64 | €4,64 | €4,64 | 0 |
| 2026-08-14 | €4,66 | %0,00 | €4,56 | €4,68 | €4,56 | 1,37K |
| 2026-08-13 | €4,66 | +%0,43 | €4,70 | €4,70 | €4,66 | 80 |
| 2026-08-12 | €4,64 | -%0,85 | €4,58 | €4,72 | €4,58 | 1,01K |
| 2026-08-11 | €4,68 | -%2,90 | €4,86 | €4,86 | €4,68 | 281 |
| 2026-08-10 | €4,82 | +%1,69 | €4,82 | €4,82 | €4,82 | 0 |
| 2026-08-07 | €4,74 | %0,00 | €4,74 | €4,74 | €4,74 | 0 |
| 2026-08-06 | €4,74 | %0,00 | €4,80 | €4,80 | €4,74 | 1 |
| 2026-08-05 | €4,74 | +%1,28 | €4,90 | €4,90 | €4,74 | 1 |
| 2026-08-04 | €4,68 | +%0,43 | €4,68 | €4,68 | €4,68 | 0 |
| 2026-08-03 | €4,66 | -%2,10 | €4,80 | €4,80 | €4,62 | 1,38K |
| 2026-07-31 | €4,76 | -%0,83 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-07-30 | €4,80 | %0,00 | €4,80 | €4,80 | €4,80 | 0 |
| 2026-07-29 | €4,80 | +%0,42 | €4,80 | €4,80 | €4,80 | 0 |
| 2026-07-28 | €4,78 | -%0,83 | €4,78 | €4,78 | €4,78 | 0 |
| 2026-07-27 | €4,82 | -%0,82 | €5,05 | €5,05 | €4,82 | 21 |
| 2026-07-24 | €4,86 | %0,00 | €4,86 | €4,86 | €4,86 | 0 |
| 2026-07-23 | €4,86 | +%0,41 | €4,86 | €4,86 | €4,86 | 0 |
| 2026-07-22 | €4,84 | +%0,83 | €4,84 | €4,84 | €4,84 | 0 |
| 2026-07-21 | €4,80 | +%1,69 | €4,80 | €4,80 | €4,80 | 0 |
| 2026-07-20 | €4,72 | -%1,26 | €4,72 | €4,72 | €4,72 | 0 |
| 2026-07-17 | €4,78 | -%2,85 | €4,84 | €4,84 | €4,78 | 1,42K |
| 2026-07-16 | €4,92 | %0,00 | €4,92 | €4,92 | €4,92 | 0 |
| 2026-07-15 | €4,92 | %0,00 | €4,92 | €4,92 | €4,92 | 0 |
| 2026-07-14 | €4,92 | %0,00 | €4,92 | €4,92 | €4,92 | 0 |
| 2026-07-13 | €4,92 | %0,00 | €4,92 | €4,92 | €4,92 | 0 |
| 2026-07-10 | €4,92 | %0,00 | €4,98 | €4,98 | €4,92 | 3 |
| 2026-07-09 | €4,92 | %0,00 | €5,05 | €5,05 | €4,92 | 2 |
| 2026-07-08 | €4,92 | +%0,41 | €4,92 | €4,92 | €4,92 | 0 |
| 2026-07-07 | €4,90 | -%1,61 | €4,90 | €4,90 | €4,90 | 0 |
| 2026-07-06 | €4,98 | +%4,62 | €5,20 | €5,20 | €4,98 | 7 |
| 2026-07-03 | €4,76 | +%0,85 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-07-02 | €4,72 | +%1,72 | €4,72 | €4,72 | €4,72 | 0 |
| 2026-07-01 | €4,64 | -%0,85 | €4,60 | €4,64 | €4,60 | 1,48K |
| 2026-06-30 | €4,68 | %0,00 | €4,60 | €4,68 | €4,60 | 700 |
| 2026-06-29 | €4,68 | -%2,90 | €4,72 | €4,72 | €4,60 | 1,10K |
| 2026-06-26 | €4,82 | -%1,63 | €4,80 | €4,82 | €4,70 | 9 |
| 2026-06-25 | €4,90 | +%1,24 | €4,94 | €4,94 | €4,90 | 754 |
| 2026-06-24 | €4,84 | +%0,41 | €4,92 | €4,92 | €4,84 | 802 |
| 2026-06-23 | €4,82 | -%3,60 | €4,90 | €4,90 | €4,82 | 1,70K |
| 2026-06-22 | €5,00 | -%1,96 | €5,10 | €5,10 | €5,00 | 2,19K |
| 2026-06-19 | €5,10 | %0,00 | €5,00 | €5,10 | €5,00 | 530 |
| 2026-06-18 | €5,10 | %0,00 | €5,10 | €5,10 | €5,10 | 0 |
| 2026-06-17 | €5,10 | %0,00 | €5,35 | €5,35 | €5,10 | 1,04K |
| 2026-06-16 | €5,10 | -%2,86 | €5,05 | €5,10 | €5,05 | 300 |
| 2026-06-15 | €5,25 | +%0,96 | €5,25 | €5,30 | €5,25 | 470 |
| 2026-06-12 | €5,20 | -%1,89 | €5,25 | €5,25 | €5,10 | 3,52K |
| 2026-06-11 | €5,30 | %0,00 | €5,30 | €5,30 | €5,30 | 0 |
| 2026-06-10 | €5,30 | -%0,93 | €5,30 | €5,30 | €5,30 | 2 |
| 2026-06-09 | €5,35 | %0,00 | €5,30 | €5,35 | €5,30 | 4,15K |
| 2026-06-08 | €5,35 | -%0,93 | €5,30 | €5,35 | €5,30 | 250 |
| 2026-06-05 | €5,40 | %0,00 | €5,30 | €5,50 | €5,30 | 793 |
| 2026-06-04 | €5,40 | %0,00 | €5,50 | €5,50 | €5,40 | 40 |
| 2026-06-03 | €5,40 | +%4,85 | €5,25 | €5,45 | €5,25 | 1,09K |
| 2026-06-02 | €5,15 | +%0,98 | €5,15 | €5,15 | €5,15 | 2,02K |
| 2026-06-01 | €5,10 | +%2,00 | €5,10 | €5,10 | €5,10 | 0 |
| 2026-05-29 | €5,00 | %0,00 | €5,00 | €5,00 | €5,00 | 306 |