ElringKlinger AG ZIL2
XETR · Almanya · Üretici İmalatı
€5,07-0,09 (-%1,74)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5,16 | %0,00 | €5,11 | €5,22 | €5,11 | 6,85K |
| 2026-09-29 | €5,16 | +%0,19 | €5,13 | €5,17 | €5,11 | 1,40K |
| 2026-09-28 | €5,15 | +%2,39 | €5,05 | €5,16 | €5,00 | 12,95K |
| 2026-09-25 | €5,03 | +%0,20 | €5,05 | €5,09 | €4,99 | 4,88K |
| 2026-09-24 | €5,02 | +%1,01 | €5,14 | €5,14 | €4,93 | 6,32K |
| 2026-09-23 | €4,97 | -%1,97 | €5,00 | €5,20 | €4,97 | 20,37K |
| 2026-09-22 | €5,07 | -%0,39 | €5,13 | €5,17 | €5,05 | 5,55K |
| 2026-09-21 | €5,09 | -%0,78 | €5,08 | €5,16 | €5,08 | 5,41K |
| 2026-09-18 | €5,13 | -%0,19 | €5,10 | €5,20 | €5,09 | 3,17K |
| 2026-09-17 | €5,14 | -%0,77 | €5,10 | €5,17 | €5,06 | 12,87K |
| 2026-09-16 | €5,18 | -%1,89 | €5,19 | €5,27 | €5,15 | 8,23K |
| 2026-09-15 | €5,28 | +%0,76 | €5,22 | €5,33 | €5,20 | 15,24K |
| 2026-09-14 | €5,24 | -%0,57 | €5,10 | €5,25 | €5,10 | 18,92K |
| 2026-09-11 | €5,27 | +%0,19 | €5,38 | €5,38 | €5,24 | 5,98K |
| 2026-09-10 | €5,26 | +%3,54 | €5,08 | €5,29 | €5,08 | 34,69K |
| 2026-09-09 | €5,08 | %0,00 | €5,01 | €5,08 | €4,97 | 7,18K |
| 2026-09-08 | €5,08 | +%1,60 | €4,97 | €5,08 | €4,85 | 28,10K |
| 2026-09-07 | €5,00 | -%1,57 | €5,07 | €5,17 | €4,97 | 8,01K |
| 2026-09-04 | €5,08 | -%0,20 | €5,08 | €5,09 | €5,01 | 10,49K |
| 2026-09-03 | €5,09 | -%1,74 | €5,15 | €5,15 | €5,09 | 14,94K |
| 2026-09-02 | €5,18 | -%0,58 | €5,32 | €5,32 | €5,15 | 7,31K |
| 2026-09-01 | €5,21 | +%0,19 | €5,36 | €5,36 | €5,17 | 17,30K |
| 2026-08-31 | €5,20 | -%4,24 | €5,44 | €5,46 | €5,19 | 50,25K |
| 2026-08-28 | €5,43 | -%1,99 | €5,38 | €5,46 | €5,36 | 18,57K |
| 2026-08-27 | €5,54 | +%2,03 | €5,40 | €5,54 | €5,38 | 12,63K |
| 2026-08-26 | €5,43 | -%1,63 | €5,42 | €5,52 | €5,42 | 5,36K |
| 2026-08-25 | €5,52 | -%1,60 | €5,54 | €5,65 | €5,52 | 9,64K |
| 2026-08-24 | €5,61 | +%4,28 | €5,38 | €5,61 | €5,38 | 61,40K |
| 2026-08-21 | €5,38 | +%1,32 | €5,32 | €5,39 | €5,31 | 10,27K |
| 2026-08-20 | €5,31 | -%0,56 | €5,36 | €5,36 | €5,26 | 15,90K |
| 2026-08-19 | €5,34 | -%2,02 | €5,46 | €5,46 | €5,34 | 13,44K |
| 2026-08-18 | €5,45 | +%0,18 | €5,44 | €5,45 | €5,28 | 13,81K |
| 2026-08-17 | €5,44 | +%1,30 | €5,35 | €5,45 | €5,30 | 17,01K |
| 2026-08-14 | €5,37 | +%0,19 | €5,29 | €5,42 | €5,29 | 10,38K |
| 2026-08-13 | €5,36 | +%2,29 | €5,29 | €5,38 | €5,29 | 15,88K |
| 2026-08-12 | €5,24 | -%0,95 | €5,22 | €5,31 | €5,22 | 22,94K |
| 2026-08-11 | €5,29 | +%1,15 | €5,24 | €5,30 | €5,13 | 27,03K |
| 2026-08-10 | €5,23 | +%4,70 | €4,99 | €5,23 | €4,97 | 59,87K |
| 2026-08-07 | €4,99 | +%0,71 | €5,06 | €5,06 | €4,95 | 28,68K |
| 2026-08-06 | €4,96 | -%3,31 | €5,06 | €5,13 | €4,93 | 37,07K |
| 2026-08-05 | €5,13 | +%6,87 | €5,10 | €5,32 | €5,10 | 101,87K |
| 2026-08-04 | €4,80 | %0,00 | €4,80 | €4,84 | €4,80 | 13,23K |
| 2026-08-03 | €4,80 | -%0,83 | €4,82 | €4,82 | €4,79 | 18,31K |
| 2026-07-31 | €4,84 | +%0,83 | €4,80 | €4,84 | €4,80 | 9,54K |
| 2026-07-30 | €4,80 | %0,00 | €4,80 | €4,80 | €4,80 | 11,57K |
| 2026-07-29 | €4,80 | -%0,83 | €4,85 | €4,85 | €4,78 | 10,19K |
| 2026-07-28 | €4,84 | +%0,83 | €4,80 | €4,84 | €4,80 | 6,06K |
| 2026-07-27 | €4,80 | -%0,41 | €4,80 | €4,84 | €4,80 | 6,35K |
| 2026-07-24 | €4,82 | +%0,42 | €4,80 | €4,84 | €4,80 | 4,58K |
| 2026-07-23 | €4,80 | -%1,34 | €4,95 | €4,95 | €4,78 | 6,77K |
| 2026-07-22 | €4,86 | +%0,41 | €4,88 | €4,91 | €4,80 | 3,31K |
| 2026-07-21 | €4,84 | +%0,10 | €4,84 | €4,86 | €4,78 | 5,36K |
| 2026-07-20 | €4,84 | -%0,82 | €4,78 | €4,94 | €4,76 | 13,13K |
| 2026-07-17 | €4,88 | %0,00 | €4,75 | €4,88 | €4,75 | 5,43K |
| 2026-07-16 | €4,88 | -%0,41 | €4,90 | €4,90 | €4,82 | 5,57K |
| 2026-07-15 | €4,90 | +%0,62 | €4,86 | €5,00 | €4,80 | 17,13K |
| 2026-07-14 | €4,87 | -%1,02 | €4,74 | €5,09 | €4,74 | 59,47K |
| 2026-07-13 | €4,92 | +%0,41 | €5,00 | €5,00 | €4,76 | 20,22K |
| 2026-07-10 | €4,90 | -%1,31 | €4,93 | €4,93 | €4,85 | 18,57K |
| 2026-07-09 | €4,97 | +%0,61 | €4,90 | €5,07 | €4,90 | 3,99K |
| 2026-07-08 | €4,93 | -%1,89 | €4,90 | €5,07 | €4,90 | 8,99K |
| 2026-07-07 | €5,03 | -%1,37 | €5,12 | €5,16 | €4,97 | 9,66K |
| 2026-07-06 | €5,10 | +%1,19 | €5,00 | €5,10 | €4,90 | 29,96K |
| 2026-07-03 | €5,04 | +%0,80 | €4,98 | €5,06 | €4,98 | 9,20K |
| 2026-07-02 | €5,00 | +%0,50 | €4,97 | €5,10 | €4,91 | 26,36K |
| 2026-07-01 | €4,97 | +%1,95 | €4,98 | €4,98 | €4,88 | 8,65K |
| 2026-06-30 | €4,88 | +%1,88 | €4,79 | €5,10 | €4,74 | 61,91K |
| 2026-06-29 | €4,79 | -%8,06 | €5,11 | €5,11 | €4,79 | 41,61K |
| 2026-06-26 | €5,21 | +%0,77 | €5,06 | €5,21 | €5,00 | 17,69K |
| 2026-06-25 | €5,17 | +%1,17 | €5,12 | €5,24 | €5,07 | 27,22K |
| 2026-06-24 | €5,11 | -%4,66 | €5,30 | €5,42 | €4,98 | 25,91K |
| 2026-06-23 | €5,36 | -%4,11 | €5,47 | €5,47 | €5,32 | 10,92K |
| 2026-06-22 | €5,59 | +%2,19 | €5,47 | €5,59 | €5,47 | 13,69K |
| 2026-06-19 | €5,47 | +%2,63 | €5,35 | €5,71 | €5,35 | 62,90K |
| 2026-06-18 | €5,33 | -%1,30 | €5,40 | €5,40 | €5,20 | 20,47K |
| 2026-06-17 | €5,40 | -%1,82 | €5,41 | €5,56 | €5,31 | 29,25K |
| 2026-06-16 | €5,50 | +%5,36 | €5,22 | €5,50 | €5,16 | 25,32K |
| 2026-06-15 | €5,22 | -%9,69 | €5,75 | €5,75 | €5,16 | 109,35K |
| 2026-06-12 | €5,78 | +%1,40 | €5,68 | €5,83 | €5,68 | 29,21K |
| 2026-06-11 | €5,70 | +%1,79 | €5,60 | €5,71 | €5,60 | 8,68K |
| 2026-06-10 | €5,60 | +%0,36 | €5,64 | €5,66 | €5,55 | 15,37K |
| 2026-06-09 | €5,58 | -%0,36 | €5,62 | €5,66 | €5,54 | 21,34K |
| 2026-06-08 | €5,60 | -%4,44 | €5,85 | €5,85 | €5,47 | 66,20K |
| 2026-06-05 | €5,86 | -%6,84 | €6,31 | €6,37 | €5,73 | 73,14K |
| 2026-06-04 | €6,29 | +%1,13 | €6,10 | €6,32 | €6,10 | 21,44K |
| 2026-06-03 | €6,22 | -%1,11 | €6,24 | €6,26 | €6,15 | 33,04K |
| 2026-06-02 | €6,29 | +%1,13 | €6,28 | €6,35 | €6,24 | 11,24K |
| 2026-06-01 | €6,22 | +%3,32 | €6,02 | €6,31 | €6,00 | 65,55K |
| 2026-05-29 | €6,02 | +%0,67 | €5,93 | €6,02 | €5,83 | 38,32K |
| 2026-05-28 | €5,98 | +%0,50 | €5,94 | €5,98 | €5,84 | 25,42K |