STS Group AG SF3
XETR · Almanya · Üretici İmalatı
€3,920,00 (%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 | €3,92 | %0,00 | €3,80 | €4,04 | €3,80 | 655 |
| 2026-09-30 | €3,92 | +%3,16 | €3,92 | €3,92 | €3,92 | 0 |
| 2026-09-29 | €3,80 | %0,00 | €3,92 | €3,92 | €3,80 | 40 |
| 2026-09-28 | €3,80 | -%6,86 | €4,08 | €4,08 | €3,80 | 845 |
| 2026-09-25 | €4,08 | %0,00 | €4,08 | €4,08 | €4,08 | 0 |
| 2026-09-24 | €4,08 | +%1,49 | €4,08 | €4,08 | €4,08 | 0 |
| 2026-09-23 | €4,02 | +%1,26 | €4,08 | €4,08 | €4,02 | 452 |
| 2026-09-22 | €3,97 | -%2,70 | €4,08 | €4,08 | €3,97 | 1 |
| 2026-09-21 | €4,08 | +%2,51 | €4,08 | €4,19 | €3,96 | 1,40K |
| 2026-09-18 | €3,98 | -%1,73 | €4,08 | €4,08 | €3,96 | 306 |
| 2026-09-17 | €4,05 | %0,00 | €4,08 | €4,08 | €4,05 | 0 |
| 2026-09-16 | €4,05 | +%0,75 | €4,18 | €4,34 | €3,96 | 3,64K |
| 2026-09-15 | €4,02 | +%5,79 | €3,80 | €4,04 | €3,80 | 1,75K |
| 2026-09-14 | €3,80 | -%8,21 | €4,06 | €4,06 | €3,80 | 16,88K |
| 2026-09-11 | €4,14 | -%6,76 | €4,32 | €4,32 | €3,92 | 8,88K |
| 2026-09-10 | €4,44 | +%1,37 | €4,32 | €4,44 | €4,21 | 2 |
| 2026-09-09 | €4,38 | -%2,45 | €4,30 | €4,42 | €4,16 | 10,70K |
| 2026-09-08 | €4,49 | -%2,18 | €4,68 | €4,68 | €4,44 | 1,01K |
| 2026-09-07 | €4,59 | -%4,77 | €4,75 | €4,75 | €4,50 | 1,75K |
| 2026-09-04 | €4,82 | -%3,41 | €4,80 | €5,00 | €4,80 | 3,28K |
| 2026-09-03 | €4,99 | +%1,84 | €4,99 | €4,99 | €4,99 | 0 |
| 2026-09-02 | €4,90 | -%0,41 | €4,90 | €4,90 | €4,90 | 0 |
| 2026-09-01 | €4,92 | +%0,82 | €4,68 | €5,04 | €4,68 | 5,03K |
| 2026-08-31 | €4,88 | +%6,55 | €4,65 | €4,90 | €4,65 | 13,00K |
| 2026-08-28 | €4,58 | +%1,78 | €4,66 | €4,67 | €4,58 | 395 |
| 2026-08-27 | €4,50 | +%1,12 | €4,50 | €4,64 | €4,30 | 34,73K |
| 2026-08-26 | €4,45 | -%2,20 | €4,60 | €4,60 | €4,45 | 1,53K |
| 2026-08-25 | €4,55 | -%0,66 | €4,58 | €4,58 | €4,55 | 8,08K |
| 2026-08-24 | €4,58 | +%10,90 | €4,22 | €4,58 | €4,17 | 14,64K |
| 2026-08-21 | €4,13 | -%0,24 | €4,22 | €4,23 | €4,13 | 2,00K |
| 2026-08-20 | €4,14 | +%2,48 | €4,02 | €4,14 | €3,92 | 3,12K |
| 2026-08-19 | €4,04 | +%12,85 | €3,69 | €4,16 | €3,69 | 13,65K |
| 2026-08-18 | €3,58 | -%3,24 | €3,58 | €3,58 | €3,58 | 0 |
| 2026-08-17 | €3,70 | +%4,23 | €3,38 | €3,70 | €3,38 | 1,28K |
| 2026-08-14 | €3,55 | +%2,01 | €3,50 | €3,55 | €3,50 | 1,30K |
| 2026-08-13 | €3,48 | +%2,65 | €3,24 | €3,50 | €3,24 | 3,50K |
| 2026-08-12 | €3,39 | +%1,19 | €3,47 | €3,47 | €3,25 | 5,10K |
| 2026-08-11 | €3,35 | +%13,95 | €3,02 | €3,40 | €3,02 | 27,86K |
| 2026-08-10 | €2,94 | -%0,68 | €2,78 | €2,95 | €2,78 | 733 |
| 2026-08-07 | €2,96 | -%1,00 | €2,94 | €2,96 | €2,94 | 1,73K |
| 2026-08-06 | €2,99 | +%4,91 | €2,90 | €3,00 | €2,90 | 4,63K |
| 2026-08-05 | €2,85 | %0,00 | €2,90 | €2,90 | €2,85 | 1 |
| 2026-08-04 | €2,85 | %0,00 | €2,85 | €2,85 | €2,85 | 0 |
| 2026-08-03 | €2,85 | -%1,72 | €3,00 | €3,00 | €2,85 | 3 |
| 2026-07-31 | €2,90 | +%1,75 | €2,90 | €2,95 | €2,89 | 2,31K |
| 2026-07-30 | €2,85 | %0,00 | €2,90 | €2,90 | €2,85 | 1,00K |
| 2026-07-29 | €2,85 | %0,00 | €2,85 | €2,85 | €2,85 | 0 |
| 2026-07-28 | €2,85 | +%1,42 | €2,80 | €2,89 | €2,80 | 2,37K |
| 2026-07-27 | €2,81 | -%0,35 | €2,81 | €2,81 | €2,81 | 0 |
| 2026-07-24 | €2,82 | +%0,36 | €2,89 | €2,89 | €2,71 | 1,32K |
| 2026-07-23 | €2,81 | -%3,10 | €2,81 | €2,81 | €2,81 | 0 |
| 2026-07-22 | €2,90 | +%1,75 | €2,80 | €2,90 | €2,79 | 139 |
| 2026-07-21 | €2,85 | %0,00 | €2,89 | €2,89 | €2,85 | 865 |
| 2026-07-20 | €2,85 | +%0,71 | €2,89 | €2,89 | €2,85 | 1 |
| 2026-07-17 | €2,83 | -%0,70 | €2,90 | €2,90 | €2,83 | 602 |
| 2026-07-16 | €2,85 | -%1,04 | €2,85 | €2,85 | €2,85 | 0 |
| 2026-07-15 | €2,88 | +%1,05 | €2,88 | €2,88 | €2,88 | 0 |
| 2026-07-14 | €2,85 | +%1,42 | €2,85 | €2,85 | €2,85 | 0 |
| 2026-07-13 | €2,81 | -%1,40 | €2,89 | €2,89 | €2,81 | 1 |
| 2026-07-10 | €2,85 | %0,00 | €2,85 | €2,85 | €2,85 | 4 |
| 2026-07-09 | €2,85 | +%1,42 | €2,90 | €2,90 | €2,85 | 1 |
| 2026-07-08 | €2,81 | -%3,10 | €2,85 | €2,85 | €2,81 | 1,50K |
| 2026-07-07 | €2,90 | -%1,02 | €2,90 | €2,95 | €2,90 | 101 |
| 2026-07-06 | €2,93 | %0,00 | €2,95 | €2,95 | €2,93 | 600 |
| 2026-07-03 | €2,93 | -%0,34 | €2,90 | €2,93 | €2,90 | 80 |
| 2026-07-02 | €2,94 | -%1,01 | €2,94 | €2,94 | €2,94 | 0 |
| 2026-07-01 | €2,97 | -%1,98 | €2,95 | €2,97 | €2,95 | 1,90K |
| 2026-06-30 | €3,03 | -%0,66 | €3,03 | €3,03 | €3,03 | 11 |
| 2026-06-29 | €3,05 | +%0,66 | €3,05 | €3,05 | €3,05 | 0 |
| 2026-06-26 | €3,03 | +%1,34 | €3,03 | €3,03 | €3,03 | 0 |
| 2026-06-25 | €2,99 | -%3,24 | €2,90 | €2,99 | €2,90 | 4 |
| 2026-06-24 | €3,09 | -%0,32 | €3,06 | €3,09 | €3,06 | 970 |
| 2026-06-23 | €3,10 | -%5,20 | €3,08 | €3,10 | €3,08 | 800 |
| 2026-06-22 | €3,27 | +%0,93 | €3,27 | €3,27 | €3,27 | 0 |
| 2026-06-19 | €3,24 | +%1,57 | €3,24 | €3,24 | €3,24 | 0 |
| 2026-06-18 | €3,19 | %0,00 | €3,19 | €3,19 | €3,19 | 0 |
| 2026-06-17 | €3,19 | %0,00 | €3,29 | €3,29 | €3,19 | 1 |
| 2026-06-16 | €3,19 | -%3,04 | €3,29 | €3,29 | €3,19 | 1 |
| 2026-06-15 | €3,29 | -%0,60 | €3,29 | €3,29 | €3,29 | 10 |
| 2026-06-12 | €3,31 | +%0,30 | €3,31 | €3,31 | €3,31 | 0 |
| 2026-06-11 | €3,30 | +%0,61 | €3,30 | €3,30 | €3,30 | 0 |
| 2026-06-10 | €3,28 | +%0,92 | €3,28 | €3,28 | €3,28 | 0 |
| 2026-06-09 | €3,25 | +%2,85 | €3,18 | €3,25 | €3,18 | 1,25K |
| 2026-06-08 | €3,16 | +%0,64 | €3,16 | €3,16 | €3,16 | 0 |
| 2026-06-05 | €3,14 | +%1,29 | €3,14 | €3,14 | €3,14 | 0 |
| 2026-06-04 | €3,10 | -%5,49 | €2,90 | €3,10 | €2,70 | 3,09K |
| 2026-06-03 | €3,28 | +%2,50 | €3,22 | €3,28 | €3,22 | 1,39K |
| 2026-06-02 | €3,20 | +%0,63 | €3,20 | €3,20 | €3,20 | 0 |
| 2026-06-01 | €3,18 | +%1,27 | €3,18 | €3,18 | €3,18 | 0 |
| 2026-05-29 | €3,14 | -%0,95 | €3,06 | €3,14 | €3,06 | 541 |