Emerald Horizon AG SMRX
VIE · Avusturya · Üretici İmalatı
€1.095,00+30,00 (+%2,82)
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 | €1.095,00 | +%2,82 | €1.085,00 | €1.100,00 | €1.065,00 | 97 |
| 2026-09-30 | €1.065,00 | -%3,18 | €1.085,00 | €1.100,00 | €1.065,00 | 114 |
| 2026-09-29 | €1.100,00 | -%0,45 | €1.090,00 | €1.100,00 | €1.080,00 | 66 |
| 2026-09-28 | €1.105,00 | %0,00 | €1.105,00 | €1.105,00 | €1.100,00 | 24 |
| 2026-09-25 | €1.105,00 | +%3,27 | €1.085,00 | €1.110,00 | €1.085,00 | 137 |
| 2026-09-24 | €1.070,00 | -%2,28 | €1.095,00 | €1.100,00 | €1.070,00 | 102 |
| 2026-09-23 | €1.095,00 | %0,00 | €1.090,00 | €1.105,00 | €1.080,00 | 225 |
| 2026-09-22 | €1.095,00 | +%0,46 | €1.090,00 | €1.095,00 | €1.075,00 | 130 |
| 2026-09-21 | €1.090,00 | +%3,81 | €1.050,00 | €1.090,00 | €1.045,00 | 282 |
| 2026-09-18 | €1.050,00 | +%1,94 | €1.045,00 | €1.050,00 | €1.030,00 | 48 |
| 2026-09-17 | €1.030,00 | -%2,83 | €1.060,00 | €1.060,00 | €1.005,00 | 111 |
| 2026-09-16 | €1.060,00 | +%0,95 | €1.050,00 | €1.060,00 | €1.050,00 | 31 |
| 2026-09-15 | €1.050,00 | -%4,11 | €1.085,00 | €1.085,00 | €1.045,00 | 39 |
| 2026-09-14 | €1.095,00 | -%0,45 | €1.085,00 | €1.095,00 | €1.075,00 | 25 |
| 2026-09-11 | €1.100,00 | -%0,45 | €1.100,00 | €1.100,00 | €1.080,00 | 62 |
| 2026-09-10 | €1.105,00 | -%1,34 | €1.125,00 | €1.125,00 | €1.100,00 | 27 |
| 2026-09-09 | €1.120,00 | -%1,75 | €1.155,00 | €1.155,00 | €1.110,00 | 147 |
| 2026-09-08 | €1.140,00 | +%2,70 | €1.125,00 | €1.150,00 | €1.100,00 | 90 |
| 2026-09-07 | €1.110,00 | +%0,91 | €1.110,00 | €1.110,00 | €1.085,00 | 7 |
| 2026-09-04 | €1.100,00 | -%6,38 | €1.175,00 | €1.175,00 | €1.090,00 | 111 |
| 2026-09-03 | €1.175,00 | +%3,52 | €1.120,00 | €1.175,00 | €1.120,00 | 37 |
| 2026-09-02 | €1.135,00 | -%0,87 | €1.145,00 | €1.170,00 | €1.125,00 | 94 |
| 2026-09-01 | €1.145,00 | %0,00 | €1.145,00 | €1.145,00 | €1.120,00 | 7 |
| 2026-08-31 | €1.145,00 | +%2,23 | €1.105,00 | €1.145,00 | €1.105,00 | 43 |
| 2026-08-28 | €1.120,00 | +%0,90 | €1.125,00 | €1.125,00 | €1.120,00 | 10 |
| 2026-08-27 | €1.110,00 | +%3,26 | €1.090,00 | €1.110,00 | €1.090,00 | 33 |
| 2026-08-26 | €1.075,00 | -%2,27 | €1.105,00 | €1.120,00 | €1.055,00 | 65 |
| 2026-08-25 | €1.100,00 | +%5,77 | €1.030,00 | €1.100,00 | €1.030,00 | 63 |
| 2026-08-24 | €1.040,00 | -%2,80 | €1.085,00 | €1.085,00 | €1.040,00 | 21 |
| 2026-08-21 | €1.070,00 | -%1,38 | €1.085,00 | €1.090,00 | €1.050,00 | 79 |
| 2026-08-20 | €1.085,00 | +%3,33 | €1.055,00 | €1.090,00 | €1.050,00 | 45 |
| 2026-08-19 | €1.050,00 | +%1,94 | €1.035,00 | €1.065,00 | €1.035,00 | 81 |
| 2026-08-18 | €1.030,00 | -%2,37 | €1.040,00 | €1.040,00 | €950,00 | 267 |
| 2026-08-17 | €1.055,00 | -%6,22 | €1.120,00 | €1.125,00 | €1.040,00 | 237 |
| 2026-08-14 | €1.125,00 | -%3,43 | €1.170,00 | €1.170,00 | €1.125,00 | 40 |
| 2026-08-13 | €1.165,00 | -%0,43 | €1.155,00 | €1.165,00 | €1.150,00 | 19 |
| 2026-08-12 | €1.170,00 | %0,00 | €1.180,00 | €1.180,00 | €1.125,00 | 237 |
| 2026-08-11 | €1.170,00 | -%1,68 | €1.170,00 | €1.175,00 | €1.150,00 | 69 |
| 2026-08-10 | €1.190,00 | +%0,85 | €1.195,00 | €1.195,00 | €1.160,00 | 37 |
| 2026-08-07 | €1.180,00 | %0,00 | €1.185,00 | €1.195,00 | €1.165,00 | 82 |
| 2026-08-06 | €1.180,00 | -%0,84 | €1.195,00 | €1.195,00 | €1.160,00 | 228 |
| 2026-08-05 | €1.190,00 | +%0,85 | €1.170,00 | €1.190,00 | €1.170,00 | 205 |
| 2026-08-04 | €1.180,00 | +%1,72 | €1.160,00 | €1.180,00 | €1.140,00 | 54 |
| 2026-08-03 | €1.160,00 | +%0,43 | €1.170,00 | €1.170,00 | €1.145,00 | 61 |
| 2026-07-31 | €1.155,00 | +%0,26 | €1.160,00 | €1.170,00 | €1.140,00 | 248 |
| 2026-07-30 | €1.152,00 | +%2,86 | €1.104,00 | €1.154,00 | €1.104,00 | 40 |
| 2026-07-29 | €1.120,00 | +%2,00 | €1.110,00 | €1.126,00 | €1.108,00 | 68 |
| 2026-07-28 | €1.098,00 | -%1,44 | €1.126,00 | €1.128,00 | €1.088,00 | 72 |
| 2026-07-27 | €1.114,00 | %0,00 | €1.118,00 | €1.124,00 | €1.090,00 | 210 |
| 2026-07-24 | €1.114,00 | -%2,28 | €1.144,00 | €1.144,00 | €1.100,00 | 380 |
| 2026-07-23 | €1.140,00 | +%0,71 | €1.130,00 | €1.150,00 | €1.128,00 | 807 |
| 2026-07-22 | €1.132,00 | +%5,40 | €1.074,00 | €1.132,00 | €1.062,00 | 672 |
| 2026-07-21 | €1.074,00 | +%4,47 | €1.034,00 | €1.080,00 | €1.030,00 | 244 |
| 2026-07-20 | €1.028,00 | +%1,58 | €1.012,00 | €1.040,00 | €1.008,00 | 403 |
| 2026-07-17 | €1.012,00 | %0,00 | €1.014,00 | €1.014,00 | €1.010,00 | 233 |
| 2026-07-16 | €1.012,00 | -%1,75 | €1.024,00 | €1.024,00 | €995,00 | 67 |
| 2026-07-15 | €1.030,00 | +%1,18 | €1.020,00 | €1.030,00 | €999,00 | 99 |
| 2026-07-14 | €1.018,00 | +%1,90 | €985,00 | €1.080,00 | €970,00 | 329 |
| 2026-07-13 | €999,00 | -%0,70 | €992,00 | €1.004,00 | €974,00 | 69 |
| 2026-07-10 | €1.006,00 | +%0,70 | €1.004,00 | €1.006,00 | €974,00 | 157 |
| 2026-07-09 | €999,00 | -%2,82 | €1.008,00 | €1.008,00 | €965,00 | 136 |
| 2026-07-08 | €1.028,00 | +%2,90 | €988,00 | €1.028,00 | €940,00 | 230 |
| 2026-07-07 | €999,00 | -%1,28 | €1.020,00 | €1.020,00 | €945,00 | 357 |
| 2026-07-06 | €1.012,00 | +%7,55 | €1.000,00 | €1.012,00 | €990,00 | 195 |
| 2026-07-03 | €941,00 | -%5,05 | €993,00 | €996,00 | €832,00 | 679 |
| 2026-07-02 | €991,00 | -%0,60 | €980,00 | €1.020,00 | €956,00 | 98 |
| 2026-07-01 | €997,00 | +%0,71 | €990,00 | €1.040,00 | €920,00 | 214 |
| 2026-06-30 | €990,00 | -%1,98 | €1.040,00 | €1.040,00 | €972,00 | 440 |
| 2026-06-29 | €1.010,00 | — | €1.020,00 | €1.030,00 | €1.000,00 | 701 |