Quirin Privatbank AG QB7
XETR · Almanya · Finans
€3,040,00 (%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 | €3,04 | %0,00 | €3,02 | €3,04 | €3,02 | 1,32K |
| 2026-09-30 | €3,04 | -%0,65 | €3,00 | €3,04 | €2,92 | 1,32K |
| 2026-09-29 | €3,06 | +%2,00 | €2,98 | €3,06 | €2,98 | 136 |
| 2026-09-28 | €3,00 | -%0,66 | €3,04 | €3,04 | €2,94 | 500 |
| 2026-09-25 | €3,02 | -%1,95 | €3,08 | €3,08 | €2,90 | 722 |
| 2026-09-24 | €3,08 | %0,00 | €3,06 | €3,08 | €3,06 | 0 |
| 2026-09-23 | €3,08 | +%1,99 | €3,04 | €3,10 | €3,04 | 302 |
| 2026-09-22 | €3,02 | -%1,31 | €3,04 | €3,04 | €2,90 | 82 |
| 2026-09-21 | €3,06 | -%0,65 | €3,08 | €3,08 | €3,00 | 400 |
| 2026-09-18 | €3,08 | +%0,65 | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-17 | €3,06 | -%0,65 | €3,08 | €3,08 | €3,06 | 0 |
| 2026-09-16 | €3,08 | +%1,32 | €3,04 | €3,08 | €3,04 | 0 |
| 2026-09-15 | €3,04 | +%0,66 | €3,02 | €3,12 | €2,94 | 171 |
| 2026-09-14 | €3,02 | -%1,31 | €3,04 | €3,04 | €3,02 | 0 |
| 2026-09-11 | €3,06 | -%2,55 | €3,10 | €3,10 | €3,06 | 0 |
| 2026-09-10 | €3,14 | +%1,29 | €3,12 | €3,14 | €3,08 | 1,61K |
| 2026-09-09 | €3,10 | %0,00 | €3,08 | €3,14 | €2,90 | 14,52K |
| 2026-09-08 | €3,10 | +%3,33 | €2,98 | €3,10 | €2,98 | 5,09K |
| 2026-09-07 | €3,00 | -%4,46 | €3,12 | €3,12 | €2,94 | 1,60K |
| 2026-09-04 | €3,14 | -%0,63 | €3,14 | €3,14 | €3,14 | 0 |
| 2026-09-03 | €3,16 | +%0,64 | €3,10 | €3,16 | €3,10 | 2,00K |
| 2026-09-02 | €3,14 | -%1,26 | €3,14 | €3,14 | €3,14 | 951 |
| 2026-09-01 | €3,18 | +%1,27 | €3,18 | €3,18 | €3,18 | 0 |
| 2026-08-31 | €3,14 | %0,00 | €3,10 | €3,14 | €3,10 | 49 |
| 2026-08-28 | €3,14 | %0,00 | €3,20 | €3,22 | €3,14 | 445 |
| 2026-08-27 | €3,14 | -%1,26 | €3,14 | €3,14 | €3,14 | 0 |
| 2026-08-26 | €3,18 | -%1,24 | €3,26 | €3,26 | €3,18 | 1 |
| 2026-08-25 | €3,22 | +%3,21 | €3,06 | €3,22 | €3,06 | 1,00K |
| 2026-08-24 | €3,12 | +%0,65 | €3,12 | €3,12 | €3,12 | 0 |
| 2026-08-21 | €3,10 | +%1,31 | €3,10 | €3,10 | €3,10 | 0 |
| 2026-08-20 | €3,06 | +%2,00 | €3,06 | €3,06 | €3,06 | 0 |
| 2026-08-19 | €3,00 | -%3,23 | €2,96 | €3,00 | €2,96 | 1,57K |
| 2026-08-18 | €3,10 | +%0,65 | €3,20 | €3,20 | €3,10 | 6 |
| 2026-08-17 | €3,08 | -%1,91 | €3,02 | €3,16 | €2,96 | 1,47K |
| 2026-08-14 | €3,14 | -%0,63 | €3,10 | €3,22 | €3,06 | 2,25K |
| 2026-08-13 | €3,16 | -%1,86 | €3,12 | €3,16 | €3,10 | 2,67K |
| 2026-08-12 | €3,22 | %0,00 | €3,22 | €3,22 | €3,22 | 0 |
| 2026-08-11 | €3,22 | %0,00 | €3,20 | €3,30 | €3,12 | 2,05K |
| 2026-08-10 | €3,22 | +%0,62 | €3,30 | €3,30 | €3,22 | 4 |
| 2026-08-07 | €3,20 | -%1,23 | €3,10 | €3,20 | €3,10 | 1 |
| 2026-08-06 | €3,24 | +%1,89 | €3,30 | €3,30 | €3,24 | 3,18K |
| 2026-08-05 | €3,18 | +%3,25 | €3,14 | €3,26 | €3,14 | 5 |
| 2026-08-04 | €3,08 | -%3,14 | €3,26 | €3,26 | €3,08 | 451 |
| 2026-08-03 | €3,18 | %0,00 | €3,26 | €3,26 | €3,06 | 6 |
| 2026-07-31 | €3,18 | -%1,85 | €3,28 | €3,28 | €3,18 | 201 |
| 2026-07-30 | €3,24 | %0,00 | €3,20 | €3,24 | €3,18 | 31 |
| 2026-07-29 | €3,24 | %0,00 | €3,20 | €3,24 | €3,20 | 36 |
| 2026-07-28 | €3,24 | %0,00 | €3,28 | €3,28 | €3,24 | 19 |
| 2026-07-27 | €3,24 | %0,00 | €3,28 | €3,28 | €3,24 | 45 |
| 2026-07-24 | €3,24 | %0,00 | €3,24 | €3,24 | €3,24 | 11 |
| 2026-07-23 | €3,24 | -%1,22 | €3,24 | €3,24 | €3,18 | 12 |
| 2026-07-22 | €3,28 | %0,00 | €3,28 | €3,28 | €3,28 | 0 |
| 2026-07-21 | €3,28 | -%0,61 | €3,36 | €3,36 | €3,28 | 1,00K |
| 2026-07-20 | €3,30 | -%1,20 | €3,38 | €3,38 | €3,22 | 45 |
| 2026-07-17 | €3,34 | -%1,76 | €3,38 | €3,38 | €3,34 | 15 |
| 2026-07-16 | €3,40 | +%2,41 | €3,40 | €3,40 | €3,40 | 5 |
| 2026-07-15 | €3,32 | -%1,19 | €3,32 | €3,32 | €3,32 | 50 |
| 2026-07-14 | €3,36 | %0,00 | €3,36 | €3,36 | €3,36 | 0 |
| 2026-07-13 | €3,36 | +%5,66 | €3,20 | €3,42 | €3,18 | 4,11K |
| 2026-07-10 | €3,18 | -%4,22 | €3,20 | €3,20 | €3,18 | 410 |
| 2026-07-09 | €3,32 | -%0,60 | €3,42 | €3,42 | €3,32 | 100 |
| 2026-07-08 | €3,34 | %0,00 | €3,34 | €3,34 | €3,34 | 0 |
| 2026-07-07 | €3,34 | +%2,45 | €3,34 | €3,34 | €3,34 | 0 |
| 2026-07-06 | €3,26 | -%1,81 | €3,26 | €3,26 | €3,26 | 0 |
| 2026-07-03 | €3,32 | -%1,78 | €3,42 | €3,44 | €3,32 | 80 |
| 2026-07-02 | €3,38 | +%1,20 | €3,40 | €3,40 | €3,38 | 2 |
| 2026-07-01 | €3,34 | +%5,70 | €3,00 | €3,34 | €3,00 | 1,59K |
| 2026-06-30 | €3,16 | -%3,07 | €3,08 | €3,16 | €3,08 | 1 |
| 2026-06-29 | €3,26 | -%0,61 | €3,42 | €3,42 | €3,26 | 24 |
| 2026-06-26 | €3,28 | -%1,20 | €3,28 | €3,28 | €3,28 | 0 |
| 2026-06-25 | €3,32 | +%2,47 | €3,30 | €3,42 | €3,30 | 1,58K |
| 2026-06-24 | €3,24 | -%3,57 | €3,30 | €3,36 | €2,90 | 11,87K |
| 2026-06-23 | €3,36 | +%4,35 | €3,30 | €3,38 | €3,30 | 2,28K |
| 2026-06-22 | €3,22 | -%7,47 | €3,22 | €3,22 | €3,22 | 189 |
| 2026-06-19 | €3,48 | +%2,35 | €3,24 | €3,48 | €3,24 | 53 |
| 2026-06-18 | €3,40 | +%3,03 | €3,38 | €3,40 | €3,38 | 107 |
| 2026-06-17 | €3,30 | -%1,20 | €3,30 | €3,30 | €3,30 | 0 |
| 2026-06-16 | €3,34 | -%2,34 | €3,34 | €3,34 | €3,34 | 0 |
| 2026-06-15 | €3,42 | +%0,59 | €3,44 | €3,48 | €3,42 | 110 |
| 2026-06-12 | €3,40 | +%1,80 | €3,44 | €3,50 | €3,26 | 975 |
| 2026-06-11 | €3,34 | -%2,91 | €3,42 | €3,42 | €3,34 | 146 |
| 2026-06-10 | €3,44 | -%1,15 | €3,48 | €3,48 | €3,44 | 50 |
| 2026-06-09 | €3,48 | +%0,58 | €3,46 | €3,54 | €3,42 | 6,10K |
| 2026-06-08 | €3,46 | +%2,37 | €3,60 | €3,60 | €3,46 | 698 |
| 2026-06-05 | €3,38 | +%3,68 | €3,26 | €3,42 | €3,26 | 633 |
| 2026-06-04 | €3,26 | -%2,98 | €3,34 | €3,40 | €3,26 | 1,66K |
| 2026-06-03 | €3,36 | -%0,59 | €3,36 | €3,36 | €3,36 | 0 |
| 2026-06-02 | €3,38 | +%0,60 | €3,40 | €3,40 | €3,38 | 270 |
| 2026-06-01 | €3,36 | -%2,33 | €3,44 | €3,44 | €3,36 | 51 |
| 2026-05-29 | €3,44 | +%3,61 | €3,26 | €3,48 | €3,26 | 1,75K |