SGL Carbon SE SGL
XETR · Almanya · Proses Endüstrileri
€4,97+0,21 (+%4,41)
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 | €4,97 | +%4,41 | €4,70 | €5,05 | €4,64 | 520,40K |
| 2026-09-30 | €4,76 | %0,00 | €4,80 | €4,80 | €4,65 | 337,90K |
| 2026-09-29 | €4,76 | +%3,25 | €4,70 | €4,80 | €4,64 | 160,24K |
| 2026-09-28 | €4,61 | +%0,77 | €4,59 | €4,70 | €4,55 | 155,56K |
| 2026-09-25 | €4,57 | -%0,22 | €4,70 | €4,80 | €4,51 | 280,09K |
| 2026-09-24 | €4,59 | +%3,15 | €4,39 | €4,65 | €4,30 | 557,87K |
| 2026-09-23 | €4,45 | +%0,79 | €4,45 | €4,55 | €4,36 | 307,31K |
| 2026-09-22 | €4,41 | +%4,63 | €4,24 | €4,43 | €4,16 | 266,23K |
| 2026-09-21 | €4,22 | +%3,31 | €4,02 | €4,27 | €4,02 | 180,94K |
| 2026-09-18 | €4,08 | -%2,16 | €4,16 | €4,26 | €4,07 | 275,17K |
| 2026-09-17 | €4,17 | +%1,09 | €4,15 | €4,23 | €4,07 | 113,12K |
| 2026-09-16 | €4,13 | +%3,13 | €4,00 | €4,15 | €4,00 | 262,45K |
| 2026-09-15 | €4,00 | -%0,25 | €4,03 | €4,06 | €3,98 | 104,69K |
| 2026-09-14 | €4,01 | -%3,61 | €4,17 | €4,17 | €3,99 | 199,35K |
| 2026-09-11 | €4,16 | +%0,12 | €4,16 | €4,24 | €4,14 | 42,02K |
| 2026-09-10 | €4,16 | -%0,72 | €4,18 | €4,29 | €4,13 | 269,30K |
| 2026-09-09 | €4,18 | -%1,76 | €4,25 | €4,28 | €4,14 | 232,65K |
| 2026-09-08 | €4,26 | +%1,19 | €4,20 | €4,26 | €4,14 | 133,62K |
| 2026-09-07 | €4,21 | +%2,93 | €4,11 | €4,21 | €4,10 | 147,15K |
| 2026-09-04 | €4,09 | +%1,11 | €4,08 | €4,13 | €4,03 | 168,60K |
| 2026-09-03 | €4,05 | -%0,49 | €4,11 | €4,11 | €4,00 | 117,77K |
| 2026-09-02 | €4,07 | -%1,22 | €4,20 | €4,20 | €4,00 | 86,00K |
| 2026-09-01 | €4,11 | -%0,48 | €4,24 | €4,24 | €4,07 | 96,48K |
| 2026-08-31 | €4,14 | -%1,19 | €4,16 | €4,20 | €4,12 | 49,87K |
| 2026-08-28 | €4,18 | %0,00 | €4,24 | €4,26 | €4,16 | 84,80K |
| 2026-08-27 | €4,18 | +%0,24 | €4,05 | €4,27 | €4,05 | 92,02K |
| 2026-08-26 | €4,18 | -%0,60 | €4,10 | €4,29 | €4,10 | 96,00K |
| 2026-08-25 | €4,20 | +%1,82 | €4,18 | €4,30 | €4,16 | 187,19K |
| 2026-08-24 | €4,13 | -%0,48 | €4,05 | €4,18 | €4,05 | 174,52K |
| 2026-08-21 | €4,14 | +%2,22 | €4,12 | €4,19 | €4,09 | 170,85K |
| 2026-08-20 | €4,05 | -%1,70 | €4,20 | €4,20 | €4,05 | 249,35K |
| 2026-08-19 | €4,13 | +%0,61 | €4,25 | €4,25 | €4,03 | 74,23K |
| 2026-08-18 | €4,10 | -%2,96 | €4,18 | €4,20 | €4,05 | 100,58K |
| 2026-08-17 | €4,22 | -%0,12 | €4,21 | €4,35 | €4,20 | 82,59K |
| 2026-08-14 | €4,23 | +%0,24 | €4,16 | €4,26 | €4,16 | 81,96K |
| 2026-08-13 | €4,22 | -%2,20 | €4,40 | €4,40 | €4,18 | 67,54K |
| 2026-08-12 | €4,32 | -%0,23 | €4,26 | €4,39 | €4,26 | 74,80K |
| 2026-08-11 | €4,32 | +%0,70 | €4,39 | €4,39 | €4,21 | 189,12K |
| 2026-08-10 | €4,30 | +%0,35 | €4,29 | €4,39 | €4,22 | 336,03K |
| 2026-08-07 | €4,28 | +%1,06 | €4,18 | €4,36 | €4,18 | 141,29K |
| 2026-08-06 | €4,24 | +%5,88 | €4,16 | €4,33 | €4,14 | 429,86K |
| 2026-08-05 | €4,00 | -%0,37 | €4,04 | €4,06 | €3,95 | 131,15K |
| 2026-08-04 | €4,01 | -%0,25 | €4,05 | €4,11 | €3,93 | 213,76K |
| 2026-08-03 | €4,03 | +%7,33 | €3,83 | €4,10 | €3,78 | 452,12K |
| 2026-07-31 | €3,75 | -%0,27 | €3,80 | €3,86 | €3,74 | 91,60K |
| 2026-07-30 | €3,76 | +%3,72 | €3,62 | €3,82 | €3,62 | 166,22K |
| 2026-07-29 | €3,63 | -%0,55 | €3,61 | €3,72 | €3,53 | 261,68K |
| 2026-07-28 | €3,64 | -%3,06 | €3,97 | €3,97 | €3,63 | 305,72K |
| 2026-07-27 | €3,76 | -%3,84 | €4,10 | €4,10 | €3,76 | 179,17K |
| 2026-07-24 | €3,91 | +%0,77 | €3,87 | €3,91 | €3,78 | 243,59K |
| 2026-07-23 | €3,88 | -%2,63 | €3,97 | €3,97 | €3,84 | 253,16K |
| 2026-07-22 | €3,98 | -%0,25 | €4,00 | €4,02 | €3,91 | 112,93K |
| 2026-07-21 | €3,99 | +%1,40 | €3,92 | €4,10 | €3,91 | 118,04K |
| 2026-07-20 | €3,94 | -%1,75 | €3,97 | €4,09 | €3,88 | 117,16K |
| 2026-07-17 | €4,01 | -%3,02 | €4,09 | €4,09 | €3,92 | 107,24K |
| 2026-07-16 | €4,14 | -%0,36 | €4,21 | €4,24 | €4,12 | 71,99K |
| 2026-07-15 | €4,15 | +%0,97 | €4,11 | €4,24 | €4,07 | 143,28K |
| 2026-07-14 | €4,11 | +%1,61 | €3,96 | €4,18 | €3,96 | 204,51K |
| 2026-07-13 | €4,05 | +%1,76 | €3,91 | €4,09 | €3,91 | 108,68K |
| 2026-07-10 | €3,97 | -%1,61 | €3,98 | €4,05 | €3,93 | 108,71K |
| 2026-07-09 | €4,04 | +%2,67 | €4,00 | €4,13 | €3,99 | 115,71K |
| 2026-07-08 | €3,93 | -%4,84 | €4,10 | €4,12 | €3,90 | 313,09K |
| 2026-07-07 | €4,14 | -%4,72 | €4,28 | €4,34 | €4,13 | 154,19K |
| 2026-07-06 | €4,34 | -%1,59 | €4,42 | €4,42 | €4,28 | 65,71K |
| 2026-07-03 | €4,41 | +%1,73 | €4,32 | €4,47 | €4,32 | 59,32K |
| 2026-07-02 | €4,34 | -%0,80 | €4,32 | €4,51 | €4,26 | 113,76K |
| 2026-07-01 | €4,37 | -%1,69 | €4,45 | €4,45 | €4,34 | 72,14K |
| 2026-06-30 | €4,45 | +%6,47 | €4,34 | €4,52 | €4,27 | 246,22K |
| 2026-06-29 | €4,18 | %0,00 | €4,16 | €4,37 | €4,07 | 365,88K |
| 2026-06-26 | €4,18 | -%8,44 | €4,34 | €4,39 | €4,11 | 379,39K |
| 2026-06-25 | €4,56 | -%1,62 | €4,64 | €4,67 | €4,45 | 228,53K |
| 2026-06-24 | €4,64 | -%2,93 | €4,75 | €4,75 | €4,61 | 143,58K |
| 2026-06-23 | €4,78 | -%5,07 | €4,98 | €4,98 | €4,72 | 113,42K |
| 2026-06-22 | €5,03 | -%0,40 | €5,10 | €5,10 | €4,95 | 62,56K |
| 2026-06-19 | €5,05 | -%0,39 | €5,05 | €5,13 | €4,97 | 128,51K |
| 2026-06-18 | €5,07 | +%1,00 | €4,99 | €5,07 | €4,95 | 96,87K |
| 2026-06-17 | €5,02 | -%1,38 | €5,08 | €5,15 | €4,95 | 177,09K |
| 2026-06-16 | €5,09 | -%2,49 | €5,26 | €5,30 | €5,01 | 169,58K |
| 2026-06-15 | €5,22 | +%0,77 | €5,30 | €5,41 | €5,20 | 265,06K |
| 2026-06-12 | €5,18 | +%7,36 | €4,92 | €5,23 | €4,86 | 312,31K |
| 2026-06-11 | €4,82 | -%0,62 | €4,77 | €4,95 | €4,73 | 111,28K |
| 2026-06-10 | €4,86 | +%1,57 | €4,84 | €4,94 | €4,78 | 178,09K |
| 2026-06-09 | €4,78 | +%0,63 | €4,75 | €5,04 | €4,71 | 421,89K |
| 2026-06-08 | €4,75 | -%0,21 | €4,62 | €4,88 | €4,56 | 306,38K |
| 2026-06-05 | €4,76 | -%8,46 | €5,16 | €5,16 | €4,75 | 256,65K |
| 2026-06-04 | €5,20 | -%3,53 | €5,36 | €5,37 | €5,20 | 143,89K |
| 2026-06-03 | €5,39 | +%0,19 | €5,42 | €5,54 | €5,37 | 168,30K |
| 2026-06-02 | €5,38 | +%4,47 | €5,22 | €5,50 | €5,20 | 300,55K |
| 2026-06-01 | €5,15 | -%4,10 | €5,47 | €5,47 | €5,10 | 339,10K |
| 2026-05-29 | €5,37 | +%7,19 | €5,01 | €5,67 | €5,01 | 624,31K |