SMT Scharf AG S188
XETR · Almanya · Üretici İmalatı
€5,95+0,20 (+%3,48)
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 | €5,95 | +%3,48 | €5,80 | €5,95 | €5,80 | 3,90K |
| 2026-09-30 | €5,75 | -%1,71 | €5,85 | €5,85 | €5,70 | 1,98K |
| 2026-09-29 | €5,85 | +%2,63 | €5,70 | €5,90 | €5,70 | 5,76K |
| 2026-09-28 | €5,70 | %0,00 | €5,70 | €5,70 | €5,60 | 500 |
| 2026-09-25 | €5,70 | %0,00 | €5,70 | €5,70 | €5,70 | 0 |
| 2026-09-24 | €5,70 | +%0,88 | €5,65 | €5,70 | €5,60 | 1,38K |
| 2026-09-23 | €5,65 | -%1,74 | €5,75 | €5,75 | €5,60 | 937 |
| 2026-09-22 | €5,75 | -%0,86 | €5,75 | €5,75 | €5,75 | 0 |
| 2026-09-21 | €5,80 | %0,00 | €5,85 | €5,85 | €5,75 | 74 |
| 2026-09-18 | €5,80 | %0,00 | €5,80 | €5,80 | €5,80 | 0 |
| 2026-09-17 | €5,80 | +%0,87 | €5,80 | €5,80 | €5,80 | 0 |
| 2026-09-16 | €5,75 | -%0,86 | €5,75 | €5,75 | €5,75 | 0 |
| 2026-09-15 | €5,80 | %0,00 | €5,85 | €5,85 | €5,80 | 0 |
| 2026-09-14 | €5,80 | +%1,75 | €5,80 | €5,80 | €5,80 | 0 |
| 2026-09-11 | €5,70 | -%1,72 | €5,80 | €5,80 | €5,60 | 230 |
| 2026-09-10 | €5,80 | +%0,87 | €5,75 | €5,80 | €5,75 | 15 |
| 2026-09-09 | €5,75 | -%6,50 | €6,00 | €6,25 | €5,70 | 13,23K |
| 2026-09-08 | €6,15 | +%3,36 | €5,90 | €6,15 | €5,90 | 2,39K |
| 2026-09-07 | €5,95 | +%2,59 | €5,85 | €5,95 | €5,85 | 250 |
| 2026-09-04 | €5,80 | -%1,69 | €5,80 | €5,80 | €5,60 | 614 |
| 2026-09-03 | €5,90 | -%0,84 | €5,90 | €5,95 | €5,90 | 419 |
| 2026-09-02 | €5,95 | %0,00 | €5,95 | €5,95 | €5,95 | 0 |
| 2026-09-01 | €5,95 | -%3,25 | €6,05 | €6,05 | €5,95 | 1,30K |
| 2026-08-31 | €6,15 | -%1,60 | €6,30 | €6,30 | €6,15 | 3,03K |
| 2026-08-28 | €6,25 | +%4,17 | €5,80 | €6,25 | €5,80 | 4,71K |
| 2026-08-27 | €6,00 | +%2,56 | €5,80 | €6,00 | €5,80 | 1,15K |
| 2026-08-26 | €5,85 | %0,00 | €5,85 | €5,85 | €5,85 | 0 |
| 2026-08-25 | €5,85 | +%0,86 | €5,75 | €5,85 | €5,75 | 2,80K |
| 2026-08-24 | €5,80 | -%0,85 | €5,80 | €5,85 | €5,80 | 1,45K |
| 2026-08-21 | €5,85 | %0,00 | €5,75 | €5,85 | €5,75 | 1,50K |
| 2026-08-20 | €5,85 | +%0,86 | €5,75 | €5,85 | €5,75 | 157 |
| 2026-08-19 | €5,80 | +%2,65 | €5,55 | €5,80 | €5,55 | 2,65K |
| 2026-08-18 | €5,65 | %0,00 | €5,85 | €5,85 | €5,65 | 1,20K |
| 2026-08-17 | €5,65 | -%2,59 | €5,40 | €5,80 | €5,40 | 4,14K |
| 2026-08-14 | €5,80 | -%4,13 | €6,00 | €6,00 | €5,80 | 7,52K |
| 2026-08-13 | €6,05 | %0,00 | €6,05 | €6,05 | €6,05 | 0 |
| 2026-08-12 | €6,05 | %0,00 | €6,10 | €6,10 | €6,05 | 1,47K |
| 2026-08-11 | €6,05 | -%2,42 | €6,30 | €6,30 | €6,05 | 2,54K |
| 2026-08-10 | €6,20 | -%0,80 | €6,20 | €6,20 | €6,20 | 0 |
| 2026-08-07 | €6,25 | +%0,81 | €6,25 | €6,25 | €6,25 | 0 |
| 2026-08-06 | €6,20 | %0,00 | €6,20 | €6,20 | €6,20 | 500 |
| 2026-08-05 | €6,20 | -%0,80 | €6,20 | €6,20 | €6,20 | 0 |
| 2026-08-04 | €6,25 | +%1,63 | €6,15 | €6,40 | €6,15 | 7,44K |
| 2026-08-03 | €6,15 | -%0,81 | €6,15 | €6,15 | €6,15 | 0 |
| 2026-07-31 | €6,20 | +%0,81 | €6,20 | €6,20 | €6,20 | 0 |
| 2026-07-30 | €6,15 | -%0,81 | €6,20 | €6,20 | €6,15 | 11,50K |
| 2026-07-29 | €6,20 | -%0,80 | €6,30 | €6,30 | €6,20 | 4,95K |
| 2026-07-28 | €6,25 | -%3,85 | €6,25 | €6,25 | €6,15 | 1,05K |
| 2026-07-27 | €6,50 | +%4,84 | €6,40 | €6,50 | €6,40 | 800 |
| 2026-07-24 | €6,20 | -%3,13 | €6,40 | €6,40 | €6,20 | 804 |
| 2026-07-23 | €6,40 | -%1,54 | €6,40 | €6,40 | €6,40 | 1 |
| 2026-07-22 | €6,50 | +%0,78 | €6,50 | €6,50 | €6,50 | 0 |
| 2026-07-21 | €6,45 | +%4,88 | €6,30 | €6,45 | €6,30 | 859 |
| 2026-07-20 | €6,15 | -%1,60 | €6,10 | €6,15 | €6,00 | 714 |
| 2026-07-17 | €6,25 | +%4,17 | €6,35 | €6,40 | €6,25 | 1,26K |
| 2026-07-16 | €6,00 | -%3,23 | €6,10 | €6,15 | €5,95 | 3,09K |
| 2026-07-15 | €6,20 | -%0,80 | €6,30 | €6,30 | €6,20 | 1,78K |
| 2026-07-14 | €6,25 | -%2,34 | €6,30 | €6,30 | €6,20 | 1,40K |
| 2026-07-13 | €6,40 | %0,00 | €6,50 | €6,50 | €6,40 | 2 |
| 2026-07-10 | €6,40 | %0,00 | €6,45 | €6,50 | €6,40 | 1,45K |
| 2026-07-09 | €6,40 | +%2,40 | €6,25 | €6,40 | €6,25 | 5,43K |
| 2026-07-08 | €6,25 | -%0,79 | €6,30 | €6,30 | €6,25 | 1,05K |
| 2026-07-07 | €6,30 | -%1,56 | €6,45 | €6,45 | €6,30 | 181 |
| 2026-07-06 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 0 |
| 2026-07-03 | €6,40 | +%0,79 | €6,35 | €6,40 | €6,35 | 203 |
| 2026-07-02 | €6,35 | -%0,78 | €6,40 | €6,40 | €6,30 | 4 |
| 2026-07-01 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 500 |
| 2026-06-30 | €6,40 | +%0,79 | €6,35 | €6,40 | €6,35 | 23 |
| 2026-06-29 | €6,35 | -%0,78 | €6,45 | €6,45 | €6,35 | 19 |
| 2026-06-26 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 0 |
| 2026-06-25 | €6,40 | %0,00 | €6,40 | €6,40 | €6,40 | 0 |
| 2026-06-24 | €6,40 | -%1,54 | €6,25 | €6,40 | €6,20 | 2,23K |
| 2026-06-23 | €6,50 | -%2,26 | €6,55 | €6,70 | €6,50 | 2,66K |
| 2026-06-22 | €6,65 | %0,00 | €6,65 | €6,65 | €6,65 | 0 |
| 2026-06-19 | €6,65 | -%0,75 | €6,65 | €6,65 | €6,65 | 0 |
| 2026-06-18 | €6,70 | %0,00 | €6,70 | €6,70 | €6,70 | 0 |
| 2026-06-17 | €6,70 | +%0,75 | €6,80 | €6,80 | €6,70 | 1 |
| 2026-06-16 | €6,65 | %0,00 | €6,65 | €6,65 | €6,65 | 0 |
| 2026-06-15 | €6,65 | -%0,75 | €6,50 | €6,65 | €6,50 | 1,19K |
| 2026-06-12 | €6,70 | -%1,47 | €6,70 | €6,70 | €6,70 | 0 |
| 2026-06-11 | €6,80 | +%1,49 | €6,80 | €6,80 | €6,80 | 73 |
| 2026-06-10 | €6,70 | -%3,60 | €6,85 | €6,85 | €6,55 | 5,35K |
| 2026-06-09 | €6,95 | +%1,46 | €6,95 | €6,95 | €6,95 | 0 |
| 2026-06-08 | €6,85 | -%2,84 | €7,00 | €7,00 | €6,85 | 3,29K |
| 2026-06-05 | €7,05 | -%0,70 | €7,00 | €7,10 | €7,00 | 693 |
| 2026-06-04 | €7,10 | +%2,16 | €7,00 | €7,10 | €7,00 | 3,36K |
| 2026-06-03 | €6,95 | -%0,71 | €6,95 | €6,95 | €6,95 | 0 |
| 2026-06-02 | €7,00 | -%0,71 | €7,10 | €7,10 | €7,00 | 3 |
| 2026-06-01 | €7,05 | %0,00 | €6,90 | €7,10 | €6,90 | 241 |
| 2026-05-29 | €7,05 | -%0,70 | €7,10 | €7,10 | €7,05 | 783 |