Schweizer Electronic AG SCE
XETR · Almanya · Elektronik Teknoloji
€4,17-0,06 (-%1,42)
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 | €4,17 | -%1,42 | €4,27 | €4,38 | €4,16 | 1,15K |
| 2026-09-30 | €4,23 | -%0,24 | €4,26 | €4,33 | €4,14 | 12 |
| 2026-09-29 | €4,24 | +%0,71 | €4,30 | €4,34 | €4,24 | 374 |
| 2026-09-28 | €4,21 | -%0,24 | €4,22 | €4,30 | €4,10 | 1,58K |
| 2026-09-25 | €4,22 | +%0,96 | €4,30 | €4,30 | €4,07 | 826 |
| 2026-09-24 | €4,18 | +%3,72 | €4,15 | €4,30 | €4,15 | 4,93K |
| 2026-09-23 | €4,03 | -%1,71 | €4,20 | €4,36 | €4,00 | 4,00K |
| 2026-09-22 | €4,10 | +%10,51 | €3,65 | €4,16 | €3,65 | 5,35K |
| 2026-09-21 | €3,71 | -%4,38 | €3,81 | €3,81 | €3,66 | 1,99K |
| 2026-09-18 | €3,88 | -%3,00 | €3,95 | €3,98 | €3,75 | 2,41K |
| 2026-09-17 | €4,00 | -%2,68 | €4,11 | €4,11 | €3,86 | 2,52K |
| 2026-09-16 | €4,11 | +%0,24 | €4,20 | €4,20 | €4,06 | 2,41K |
| 2026-09-15 | €4,10 | %0,00 | €4,13 | €4,23 | €4,10 | 94 |
| 2026-09-14 | €4,10 | -%7,45 | €4,32 | €4,32 | €4,01 | 2,03K |
| 2026-09-11 | €4,43 | +%0,45 | €4,32 | €4,43 | €4,31 | 107 |
| 2026-09-10 | €4,41 | +%0,68 | €4,38 | €4,41 | €4,26 | 504 |
| 2026-09-09 | €4,38 | -%2,67 | €4,50 | €4,59 | €4,26 | 480 |
| 2026-09-08 | €4,50 | +%1,81 | €4,38 | €4,50 | €4,38 | 23 |
| 2026-09-07 | €4,42 | +%2,08 | €4,33 | €4,50 | €4,33 | 2,15K |
| 2026-09-04 | €4,33 | -%3,35 | €4,25 | €4,50 | €4,24 | 5,36K |
| 2026-09-03 | €4,48 | -%11,11 | €5,28 | €5,28 | €4,36 | 7,83K |
| 2026-09-02 | €5,04 | -%3,08 | €5,26 | €5,26 | €5,04 | 54 |
| 2026-09-01 | €5,20 | +%0,39 | €5,18 | €5,26 | €5,12 | 540 |
| 2026-08-31 | €5,18 | +%0,78 | €5,24 | €5,24 | €5,18 | 40 |
| 2026-08-28 | €5,14 | +%3,84 | €4,95 | €5,14 | €4,95 | 696 |
| 2026-08-27 | €4,95 | -%0,80 | €4,95 | €4,95 | €4,95 | 32 |
| 2026-08-26 | €4,99 | -%0,20 | €4,99 | €4,99 | €4,99 | 0 |
| 2026-08-25 | €5,00 | -%0,40 | €5,10 | €5,10 | €5,00 | 2 |
| 2026-08-24 | €5,02 | +%2,03 | €5,02 | €5,02 | €5,02 | 0 |
| 2026-08-21 | €4,92 | -%3,53 | €5,00 | €5,00 | €4,92 | 3,88K |
| 2026-08-20 | €5,10 | +%2,00 | €4,84 | €5,16 | €4,84 | 14 |
| 2026-08-19 | €5,00 | -%7,06 | €5,26 | €5,26 | €5,00 | 4,25K |
| 2026-08-18 | €5,38 | %0,00 | €5,38 | €5,38 | €5,38 | 0 |
| 2026-08-17 | €5,38 | %0,00 | €5,38 | €5,38 | €5,38 | 0 |
| 2026-08-14 | €5,38 | +%1,13 | €5,38 | €5,38 | €5,38 | 0 |
| 2026-08-13 | €5,32 | -%2,21 | €5,38 | €5,38 | €5,32 | 580 |
| 2026-08-12 | €5,44 | +%0,37 | €5,48 | €5,48 | €5,30 | 231 |
| 2026-08-11 | €5,42 | -%3,56 | €5,46 | €5,46 | €5,40 | 1,24K |
| 2026-08-10 | €5,62 | +%0,72 | €5,62 | €5,62 | €5,62 | 401 |
| 2026-08-07 | €5,58 | +%6,90 | €5,54 | €5,86 | €5,44 | 11,64K |
| 2026-08-06 | €5,22 | -%2,25 | €5,16 | €5,50 | €5,16 | 606 |
| 2026-08-05 | €5,34 | +%1,52 | €5,40 | €5,40 | €5,12 | 1,95K |
| 2026-08-04 | €5,26 | +%0,77 | €5,34 | €5,34 | €5,26 | 184 |
| 2026-08-03 | €5,22 | -%2,25 | €5,34 | €5,34 | €5,14 | 268 |
| 2026-07-31 | €5,34 | -%3,61 | €5,26 | €5,34 | €5,10 | 867 |
| 2026-07-30 | €5,54 | +%10,36 | €5,20 | €5,58 | €5,08 | 4,74K |
| 2026-07-29 | €5,02 | -%1,95 | €4,96 | €5,20 | €4,96 | 350 |
| 2026-07-28 | €5,12 | -%4,12 | €5,34 | €5,36 | €5,12 | 1,58K |
| 2026-07-27 | €5,34 | -%3,96 | €5,48 | €5,48 | €5,34 | 2,37K |
| 2026-07-24 | €5,56 | +%1,83 | €5,40 | €5,60 | €5,38 | 2,30K |
| 2026-07-23 | €5,46 | +%2,25 | €5,34 | €5,84 | €5,34 | 3,52K |
| 2026-07-22 | €5,34 | +%0,75 | €5,36 | €5,36 | €5,14 | 1,76K |
| 2026-07-21 | €5,30 | +%1,92 | €5,30 | €5,60 | €5,06 | 6,85K |
| 2026-07-20 | €5,20 | -%17,98 | €5,62 | €5,76 | €5,06 | 18,57K |
| 2026-07-17 | €6,34 | -%10,96 | €7,00 | €7,00 | €6,12 | 3,66K |
| 2026-07-16 | €7,12 | -%1,93 | €7,14 | €7,22 | €7,12 | 1,64K |
| 2026-07-15 | €7,26 | -%0,27 | €7,30 | €7,30 | €7,26 | 1,12K |
| 2026-07-14 | €7,28 | +%1,68 | €7,20 | €7,36 | €7,20 | 3,14K |
| 2026-07-13 | €7,16 | -%2,45 | €7,46 | €7,46 | €7,16 | 6,06K |
| 2026-07-10 | €7,34 | %0,00 | €7,34 | €7,34 | €7,34 | 4 |
| 2026-07-09 | €7,34 | +%2,23 | €7,30 | €7,48 | €7,30 | 949 |
| 2026-07-08 | €7,18 | -%4,52 | €7,44 | €7,50 | €7,18 | 1,24K |
| 2026-07-07 | €7,52 | -%0,79 | €7,58 | €7,60 | €7,52 | 6,41K |
| 2026-07-06 | €7,58 | +%1,61 | €7,60 | €7,68 | €7,56 | 10,36K |
| 2026-07-03 | €7,46 | -%1,06 | €7,56 | €7,56 | €7,46 | 827 |
| 2026-07-02 | €7,54 | -%0,53 | €7,56 | €7,56 | €7,50 | 1,24K |
| 2026-07-01 | €7,58 | -%1,30 | €7,60 | €7,70 | €7,46 | 2,12K |
| 2026-06-30 | €7,68 | -%1,03 | €7,70 | €7,84 | €7,58 | 9,92K |
| 2026-06-29 | €7,76 | +%6,89 | €7,50 | €7,80 | €7,50 | 23,05K |
| 2026-06-26 | €7,26 | -%0,82 | €7,12 | €7,32 | €7,12 | 1,84K |
| 2026-06-25 | €7,32 | +%0,27 | €7,40 | €7,40 | €7,30 | 72 |
| 2026-06-24 | €7,30 | -%0,54 | €7,30 | €7,30 | €7,14 | 2,20K |
| 2026-06-23 | €7,34 | -%0,81 | €7,16 | €7,34 | €7,16 | 537 |
| 2026-06-22 | €7,40 | +%0,54 | €7,34 | €7,40 | €7,34 | 2 |
| 2026-06-19 | €7,36 | +%0,27 | €7,40 | €7,40 | €7,16 | 21 |
| 2026-06-18 | €7,34 | +%1,66 | €7,14 | €7,44 | €7,14 | 3,15K |
| 2026-06-17 | €7,22 | -%4,75 | €7,50 | €7,50 | €7,20 | 2,71K |
| 2026-06-16 | €7,58 | +%0,26 | €7,50 | €7,74 | €7,50 | 73 |
| 2026-06-15 | €7,56 | +%4,42 | €7,48 | €7,78 | €7,44 | 4,38K |
| 2026-06-12 | €7,24 | -%4,23 | €7,50 | €7,50 | €7,24 | 4,77K |
| 2026-06-11 | €7,56 | +%0,80 | €7,50 | €7,56 | €7,50 | 749 |
| 2026-06-10 | €7,50 | -%3,10 | €7,80 | €7,80 | €7,50 | 1,43K |
| 2026-06-09 | €7,74 | +%3,20 | €7,62 | €7,94 | €7,50 | 2,68K |
| 2026-06-08 | €7,50 | -%2,34 | €7,46 | €7,64 | €7,36 | 5,20K |
| 2026-06-05 | €7,68 | %0,00 | €7,88 | €7,88 | €7,68 | 1,15K |
| 2026-06-04 | €7,68 | +%1,05 | €7,80 | €7,80 | €7,68 | 1 |
| 2026-06-03 | €7,60 | -%0,78 | €7,66 | €7,80 | €7,58 | 793 |
| 2026-06-02 | €7,66 | +%3,51 | €7,46 | €7,90 | €7,46 | 6,59K |
| 2026-06-01 | €7,40 | -%2,89 | €7,48 | €7,56 | €7,34 | 6,27K |
| 2026-05-29 | €7,62 | -%3,30 | €7,76 | €7,94 | €7,62 | 2,32K |