sino Aktiengesellschaft XTP
XETR · Almanya · Finans
€119,00-0,50 (-%0,42)
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 | €119,00 | -%0,42 | €119,00 | €120,00 | €119,00 | 3 |
| 2026-09-30 | €119,50 | -%1,24 | €121,00 | €122,00 | €118,50 | 131 |
| 2026-09-29 | €121,00 | +%0,41 | €120,50 | €122,00 | €119,50 | 539 |
| 2026-09-28 | €120,50 | +%0,42 | €120,50 | €121,00 | €120,50 | 3 |
| 2026-09-25 | €120,00 | +%0,42 | €119,50 | €121,00 | €119,50 | 6 |
| 2026-09-24 | €119,50 | -%0,42 | €120,50 | €121,00 | €118,50 | 184 |
| 2026-09-23 | €120,00 | -%1,23 | €119,50 | €120,00 | €119,50 | 18 |
| 2026-09-22 | €121,50 | +%1,25 | €120,50 | €121,50 | €120,50 | 2 |
| 2026-09-21 | €120,00 | -%0,83 | €121,00 | €122,50 | €119,00 | 679 |
| 2026-09-18 | €121,00 | +%2,11 | €119,00 | €122,00 | €119,00 | 438 |
| 2026-09-17 | €118,50 | +%1,28 | €116,50 | €119,00 | €116,50 | 1,13K |
| 2026-09-16 | €117,00 | %0,00 | €116,50 | €117,00 | €116,50 | 186 |
| 2026-09-15 | €117,00 | +%0,43 | €116,50 | €117,00 | €116,50 | 42 |
| 2026-09-14 | €116,50 | -%1,27 | €117,00 | €118,00 | €115,50 | 559 |
| 2026-09-11 | €118,00 | %0,00 | €118,00 | €119,00 | €117,50 | 125 |
| 2026-09-10 | €118,00 | -%0,84 | €120,00 | €120,00 | €118,00 | 550 |
| 2026-09-09 | €119,00 | +%10,19 | €117,00 | €121,50 | €113,00 | 9,51K |
| 2026-09-08 | €108,00 | +%1,89 | €106,50 | €109,00 | €106,50 | 803 |
| 2026-09-07 | €106,00 | %0,00 | €106,50 | €106,50 | €106,00 | 323 |
| 2026-09-04 | €106,00 | +%0,47 | €106,00 | €106,00 | €106,00 | 0 |
| 2026-09-03 | €105,50 | %0,00 | €104,50 | €105,50 | €104,50 | 105 |
| 2026-09-02 | €105,50 | +%0,96 | €106,00 | €106,00 | €105,50 | 47 |
| 2026-09-01 | €104,50 | -%0,48 | €105,50 | €105,50 | €103,50 | 150 |
| 2026-08-31 | €105,00 | +%0,48 | €106,50 | €106,50 | €104,50 | 531 |
| 2026-08-28 | €104,50 | -%1,42 | €106,00 | €106,00 | €104,50 | 234 |
| 2026-08-27 | €106,00 | %0,00 | €105,00 | €106,00 | €105,00 | 50 |
| 2026-08-26 | €106,00 | %0,00 | €106,00 | €106,00 | €106,00 | 0 |
| 2026-08-25 | €106,00 | +%0,47 | €106,50 | €106,50 | €105,00 | 42 |
| 2026-08-24 | €105,50 | %0,00 | €105,50 | €105,50 | €105,50 | 0 |
| 2026-08-21 | €105,50 | -%0,47 | €104,50 | €105,50 | €104,50 | 15 |
| 2026-08-20 | €106,00 | %0,00 | €107,50 | €107,50 | €106,00 | 60 |
| 2026-08-19 | €106,00 | +%0,47 | €106,50 | €106,50 | €106,00 | 42 |
| 2026-08-18 | €105,50 | -%1,40 | €106,50 | €107,00 | €105,00 | 51 |
| 2026-08-17 | €107,00 | +%0,47 | €106,50 | €107,50 | €106,50 | 322 |
| 2026-08-14 | €106,50 | -%0,93 | €107,50 | €107,50 | €106,50 | 55 |
| 2026-08-13 | €107,50 | +%0,94 | €106,00 | €107,50 | €106,00 | 145 |
| 2026-08-12 | €106,50 | +%0,47 | €107,00 | €107,00 | €106,00 | 206 |
| 2026-08-11 | €106,00 | +%1,44 | €106,50 | €106,50 | €106,00 | 598 |
| 2026-08-10 | €104,50 | -%0,48 | €106,50 | €106,50 | €104,00 | 548 |
| 2026-08-07 | €105,00 | -%1,41 | €106,00 | €107,00 | €104,50 | 1,25K |
| 2026-08-06 | €106,50 | -%1,39 | €107,00 | €108,50 | €106,50 | 1,08K |
| 2026-08-05 | €108,00 | -%1,82 | €108,50 | €111,50 | €107,00 | 1,09K |
| 2026-08-04 | €110,00 | +%1,85 | €108,50 | €110,00 | €108,50 | 254 |
| 2026-08-03 | €108,00 | -%0,46 | €106,50 | €113,00 | €106,00 | 1,42K |
| 2026-07-31 | €108,50 | +%0,46 | €108,00 | €108,50 | €107,50 | 804 |
| 2026-07-30 | €108,00 | +%0,93 | €105,50 | €108,00 | €105,00 | 243 |
| 2026-07-29 | €107,00 | +%0,47 | €106,00 | €107,50 | €104,00 | 610 |
| 2026-07-28 | €106,50 | -%0,47 | €106,00 | €107,00 | €104,50 | 838 |
| 2026-07-27 | €107,00 | +%0,94 | €104,50 | €107,00 | €104,50 | 111 |
| 2026-07-24 | €106,00 | %0,00 | €104,00 | €106,50 | €102,00 | 1,65K |
| 2026-07-23 | €106,00 | +%0,95 | €105,00 | €106,00 | €104,50 | 359 |
| 2026-07-22 | €105,00 | -%0,47 | €106,00 | €106,50 | €105,00 | 55 |
| 2026-07-21 | €105,50 | -%0,94 | €106,00 | €106,00 | €104,50 | 216 |
| 2026-07-20 | €106,50 | %0,00 | €106,50 | €107,00 | €105,50 | 317 |
| 2026-07-17 | €106,50 | +%1,43 | €105,50 | €106,50 | €105,50 | 294 |
| 2026-07-16 | €105,00 | -%0,94 | €105,50 | €106,00 | €104,00 | 1,96K |
| 2026-07-15 | €106,00 | %0,00 | €106,00 | €106,00 | €106,00 | 1,07K |
| 2026-07-14 | €106,00 | +%0,47 | €105,50 | €106,00 | €105,00 | 274 |
| 2026-07-13 | €105,50 | -%0,47 | €106,00 | €106,00 | €104,50 | 158 |
| 2026-07-10 | €106,00 | +%0,47 | €106,00 | €106,00 | €106,00 | 348 |
| 2026-07-09 | €105,50 | -%0,47 | €104,50 | €106,00 | €104,50 | 70 |
| 2026-07-08 | €106,00 | +%0,47 | €106,00 | €106,00 | €106,00 | 776 |
| 2026-07-07 | €105,50 | %0,00 | €105,50 | €105,50 | €105,50 | 0 |
| 2026-07-06 | €105,50 | -%0,47 | €106,50 | €106,50 | €105,50 | 661 |
| 2026-07-03 | €106,00 | +%0,47 | €104,00 | €106,50 | €104,00 | 685 |
| 2026-07-02 | €105,50 | -%0,94 | €104,50 | €106,50 | €104,50 | 990 |
| 2026-07-01 | €106,50 | +%4,93 | €102,00 | €106,50 | €102,00 | 1,49K |
| 2026-06-30 | €101,50 | -%0,98 | €100,00 | €102,00 | €100,00 | 586 |
| 2026-06-29 | €102,50 | +%0,99 | €100,00 | €102,50 | €99,80 | 232 |
| 2026-06-26 | €101,50 | %0,00 | €102,00 | €102,00 | €101,50 | 1,04K |
| 2026-06-25 | €101,50 | -%1,93 | €102,00 | €102,50 | €101,50 | 279 |
| 2026-06-24 | €103,50 | +%2,99 | €101,50 | €103,50 | €101,50 | 1,16K |
| 2026-06-23 | €100,50 | +%0,70 | €101,00 | €101,00 | €100,50 | 4 |
| 2026-06-22 | €99,80 | %0,00 | €101,00 | €101,50 | €99,80 | 279 |
| 2026-06-19 | €99,80 | -%0,70 | €99,00 | €102,50 | €99,00 | 506 |
| 2026-06-18 | €100,50 | -%0,99 | €100,00 | €100,50 | €100,00 | 45 |
| 2026-06-17 | €101,50 | +%1,00 | €100,00 | €103,00 | €100,00 | 283 |
| 2026-06-16 | €100,50 | +%0,50 | €99,20 | €101,00 | €99,20 | 83 |
| 2026-06-15 | €100,00 | -%0,50 | €100,50 | €101,00 | €99,60 | 1,11K |
| 2026-06-12 | €100,50 | %0,00 | €101,00 | €101,50 | €99,80 | 685 |
| 2026-06-11 | €100,50 | -%0,50 | €101,50 | €102,50 | €100,50 | 218 |
| 2026-06-10 | €101,00 | -%0,49 | €100,50 | €101,50 | €99,00 | 220 |
| 2026-06-09 | €101,50 | +%1,00 | €102,00 | €102,50 | €100,50 | 124 |
| 2026-06-08 | €100,50 | -%1,47 | €101,50 | €101,50 | €100,50 | 1,81K |
| 2026-06-05 | €102,00 | -%0,97 | €103,50 | €103,50 | €101,50 | 108 |
| 2026-06-04 | €103,00 | +%0,98 | €104,00 | €105,50 | €103,00 | 65 |
| 2026-06-03 | €102,00 | +%1,49 | €101,00 | €103,00 | €101,00 | 281 |
| 2026-06-02 | €100,50 | -%1,47 | €103,50 | €103,50 | €100,50 | 382 |
| 2026-06-01 | €102,00 | -%0,49 | €101,50 | €103,00 | €101,50 | 76 |
| 2026-05-29 | €102,50 | -%0,49 | €101,00 | €103,50 | €101,00 | 82 |