Schloss Wachenheim AG SWA
XETR · Almanya · Dayanıksız Tüketim Malları
€15,150,00 (%0,00)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15,15 | %0,00 | €15,35 | €15,35 | €15,15 | 30 |
| 2026-09-30 | €15,15 | %0,00 | €15,15 | €15,15 | €15,15 | 0 |
| 2026-09-29 | €15,15 | -%0,98 | €14,90 | €15,30 | €14,90 | 974 |
| 2026-09-28 | €15,30 | -%0,97 | €15,40 | €15,75 | €15,00 | 895 |
| 2026-09-25 | €15,45 | +%4,04 | €15,05 | €15,55 | €14,95 | 8,77K |
| 2026-09-24 | €14,85 | +%1,37 | €15,00 | €15,40 | €14,80 | 8,75K |
| 2026-09-23 | €14,65 | -%1,01 | €14,80 | €14,80 | €14,60 | 1,17K |
| 2026-09-22 | €14,80 | +%1,02 | €14,65 | €14,95 | €14,60 | 844 |
| 2026-09-21 | €14,65 | -%1,01 | €14,95 | €15,00 | €14,60 | 3,25K |
| 2026-09-18 | €14,80 | -%0,67 | €14,90 | €15,00 | €14,60 | 3,09K |
| 2026-09-17 | €14,90 | -%0,33 | €14,90 | €14,90 | €14,90 | 5 |
| 2026-09-16 | €14,95 | -%0,66 | €14,95 | €15,05 | €14,95 | 820 |
| 2026-09-15 | €15,05 | +%0,33 | €15,05 | €15,05 | €14,95 | 56 |
| 2026-09-14 | €15,00 | +%2,04 | €14,80 | €15,00 | €14,80 | 510 |
| 2026-09-11 | €14,70 | %0,00 | €14,60 | €14,75 | €14,60 | 85 |
| 2026-09-10 | €14,70 | -%1,34 | €14,80 | €14,80 | €14,60 | 4,28K |
| 2026-09-09 | €14,90 | +%1,36 | €14,60 | €14,90 | €14,60 | 68 |
| 2026-09-08 | €14,70 | -%1,01 | €14,90 | €15,00 | €14,70 | 3,16K |
| 2026-09-07 | €14,85 | -%0,67 | €15,10 | €15,10 | €14,85 | 332 |
| 2026-09-04 | €14,95 | %0,00 | €15,10 | €15,10 | €14,75 | 133 |
| 2026-09-03 | €14,95 | -%0,99 | €15,10 | €15,10 | €14,80 | 367 |
| 2026-09-02 | €15,10 | %0,00 | €15,15 | €15,15 | €14,90 | 1,16K |
| 2026-09-01 | €15,10 | -%1,31 | €15,30 | €15,30 | €15,10 | 224 |
| 2026-08-31 | €15,30 | +%2,34 | €15,05 | €15,30 | €15,05 | 723 |
| 2026-08-28 | €14,95 | -%0,66 | €15,10 | €15,10 | €14,85 | 1,12K |
| 2026-08-27 | €15,05 | -%0,66 | €15,10 | €15,45 | €14,95 | 1,53K |
| 2026-08-26 | €15,15 | -%1,62 | €15,10 | €15,45 | €15,00 | 2,37K |
| 2026-08-25 | €15,40 | +%0,65 | €15,20 | €15,45 | €15,05 | 3,36K |
| 2026-08-24 | €15,30 | -%0,97 | €15,45 | €15,45 | €14,70 | 2,95K |
| 2026-08-21 | €15,45 | +%1,98 | €14,90 | €15,55 | €14,60 | 7,00K |
| 2026-08-20 | €15,15 | +%1,00 | €14,80 | €15,50 | €14,80 | 4,43K |
| 2026-08-19 | €15,00 | -%1,32 | €15,00 | €15,55 | €14,95 | 3,17K |
| 2026-08-18 | €15,20 | +%1,33 | €14,90 | €15,25 | €14,65 | 4,63K |
| 2026-08-17 | €15,00 | +%0,33 | €14,90 | €15,30 | €14,90 | 4,63K |
| 2026-08-14 | €14,95 | +%3,10 | €14,70 | €14,95 | €14,70 | 1,67K |
| 2026-08-13 | €14,50 | -%0,68 | €14,70 | €14,90 | €14,40 | 2,72K |
| 2026-08-12 | €14,60 | -%1,35 | €14,60 | €14,70 | €14,40 | 964 |
| 2026-08-11 | €14,80 | +%0,68 | €14,70 | €14,80 | €14,70 | 101 |
| 2026-08-10 | €14,70 | +%2,08 | €14,40 | €14,70 | €14,30 | 2,50K |
| 2026-08-07 | €14,40 | %0,00 | €14,60 | €14,60 | €14,20 | 3,31K |
| 2026-08-06 | €14,40 | +%1,41 | €14,40 | €14,60 | €14,20 | 2,41K |
| 2026-08-05 | €14,20 | +%1,43 | €14,20 | €14,40 | €13,85 | 2,86K |
| 2026-08-04 | €14,00 | +%0,36 | €14,10 | €14,10 | €13,80 | 105 |
| 2026-08-03 | €13,95 | +%0,72 | €14,10 | €14,40 | €13,80 | 3,64K |
| 2026-07-31 | €13,85 | +%0,36 | €14,00 | €14,40 | €13,85 | 2,77K |
| 2026-07-30 | €13,80 | -%0,72 | €13,65 | €13,95 | €13,65 | 534 |
| 2026-07-29 | €13,90 | +%0,72 | €13,75 | €14,20 | €13,75 | 4,27K |
| 2026-07-28 | €13,80 | %0,00 | €13,90 | €13,90 | €13,80 | 200 |
| 2026-07-27 | €13,80 | +%0,73 | €13,70 | €13,80 | €13,65 | 306 |
| 2026-07-24 | €13,70 | -%0,36 | €13,65 | €13,80 | €13,65 | 396 |
| 2026-07-23 | €13,75 | -%0,72 | €14,00 | €14,00 | €13,75 | 1,91K |
| 2026-07-22 | €13,85 | %0,00 | €13,90 | €13,90 | €13,85 | 1,01K |
| 2026-07-21 | €13,85 | +%0,36 | €13,90 | €13,90 | €13,80 | 2,22K |
| 2026-07-20 | €13,80 | +%1,47 | €13,70 | €13,90 | €13,70 | 797 |
| 2026-07-17 | €13,60 | +%0,37 | €13,55 | €13,60 | €13,55 | 12 |
| 2026-07-16 | €13,55 | +%1,12 | €13,50 | €13,60 | €13,50 | 583 |
| 2026-07-15 | €13,40 | -%2,55 | €13,80 | €13,80 | €13,20 | 11,91K |
| 2026-07-14 | €13,75 | +%0,73 | €13,75 | €13,75 | €13,75 | 100 |
| 2026-07-13 | €13,65 | +%0,37 | €13,45 | €13,65 | €13,45 | 1 |
| 2026-07-10 | €13,60 | -%0,73 | €13,65 | €13,70 | €13,50 | 769 |
| 2026-07-09 | €13,70 | +%0,37 | €13,70 | €13,80 | €13,70 | 64 |
| 2026-07-08 | €13,65 | -%0,73 | €13,50 | €13,65 | €13,50 | 20 |
| 2026-07-07 | €13,75 | +%0,36 | €13,75 | €13,75 | €13,50 | 2,21K |
| 2026-07-06 | €13,70 | %0,00 | €13,45 | €13,70 | €13,45 | 32 |
| 2026-07-03 | €13,70 | -%0,36 | €13,75 | €13,75 | €13,60 | 77 |
| 2026-07-02 | €13,75 | +%0,73 | €13,70 | €13,75 | €13,70 | 76 |
| 2026-07-01 | €13,65 | +%0,37 | €13,75 | €14,05 | €13,45 | 1,15K |
| 2026-06-30 | €13,60 | -%0,73 | €13,45 | €13,60 | €13,45 | 3,10K |
| 2026-06-29 | €13,70 | +%1,11 | €13,35 | €13,70 | €13,35 | 2,73K |
| 2026-06-26 | €13,55 | -%0,73 | €13,50 | €13,65 | €13,50 | 2,04K |
| 2026-06-25 | €13,65 | -%0,73 | €13,65 | €13,65 | €13,65 | 37 |
| 2026-06-24 | €13,75 | -%2,48 | €13,50 | €13,75 | €13,50 | 1,07K |
| 2026-06-23 | €14,10 | +%0,36 | €14,10 | €14,10 | €14,10 | 32 |
| 2026-06-22 | €14,05 | %0,00 | €13,95 | €14,05 | €13,95 | 50 |
| 2026-06-19 | €14,05 | +%0,36 | €14,05 | €14,05 | €14,05 | 0 |
| 2026-06-18 | €14,00 | +%2,19 | €13,90 | €14,30 | €13,85 | 1,92K |
| 2026-06-17 | €13,70 | -%0,72 | €13,50 | €13,70 | €13,50 | 701 |
| 2026-06-16 | €13,80 | -%1,08 | €13,80 | €13,80 | €13,70 | 2,00K |
| 2026-06-15 | €13,95 | +%0,36 | €14,00 | €14,00 | €13,70 | 2,06K |
| 2026-06-12 | €13,90 | +%2,58 | €13,65 | €13,90 | €13,65 | 415 |
| 2026-06-11 | €13,55 | +%0,74 | €13,55 | €13,70 | €13,30 | 2,52K |
| 2026-06-10 | €13,45 | -%1,47 | €13,35 | €13,50 | €13,30 | 1,37K |
| 2026-06-09 | €13,65 | -%0,36 | €13,70 | €13,70 | €13,25 | 1,35K |
| 2026-06-08 | €13,70 | -%0,36 | €13,80 | €13,80 | €13,60 | 1,31K |
| 2026-06-05 | €13,75 | -%1,43 | €13,65 | €13,75 | €13,60 | 27 |
| 2026-06-04 | €13,95 | +%0,72 | €13,75 | €13,95 | €13,75 | 105 |
| 2026-06-03 | €13,85 | +%1,84 | €13,75 | €13,85 | €13,65 | 1,38K |
| 2026-06-02 | €13,60 | -%2,16 | €13,70 | €13,90 | €13,40 | 1,73K |
| 2026-06-01 | €13,90 | %0,00 | €13,80 | €14,00 | €13,80 | 562 |
| 2026-05-29 | €13,90 | %0,00 | €13,95 | €13,95 | €13,80 | 137 |