Verbio Vereinigte Bioenergie AG (VBKG)

VBKG
🏛️ ドイツ →
10.68
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 29.45 30.09 29.26 29.88 0.0M
2023-12-28 30.00 30.12 29.17 29.72 0.1M
2023-12-27 29.30 30.22 29.30 29.98 0.1M
2023-12-22 28.77 29.57 28.77 29.37 0.1M
2023-12-21 28.69 29.00 28.11 28.77 0.1M
2023-12-20 28.02 29.20 27.99 28.93 0.2M
2023-12-19 26.50 27.71 26.44 27.50 0.1M
2023-12-18 26.95 27.17 26.47 26.58 0.1M
2023-12-15 27.83 28.30 26.88 27.09 0.2M
2023-12-14 26.23 27.22 25.84 27.22 0.2M
2023-12-13 27.58 27.58 25.81 26.14 0.2M
2023-12-12 29.44 29.44 27.69 27.78 0.2M
2023-12-11 29.43 29.82 28.78 29.68 0.1M
2023-12-08 28.13 29.98 28.02 29.54 0.1M
2023-12-07 29.59 29.63 27.58 28.05 0.2M
2023-12-06 30.60 30.60 29.45 29.77 0.1M
2023-12-05 30.39 30.93 29.43 30.58 0.1M
2023-12-04 31.30 32.11 29.97 30.35 0.1M
2023-12-01 31.77 31.84 30.80 31.60 0.1M
2023-11-30 31.00 32.13 30.58 31.53 0.1M
2023-11-29 31.08 31.87 30.61 30.95 0.1M
2023-11-28 30.33 31.26 29.24 31.09 0.1M
2023-11-27 31.54 31.94 30.50 30.55 0.0M
2023-11-24 31.78 31.78 30.76 31.35 0.0M
2023-11-23 31.76 31.76 31.24 31.60 0.0M
2023-11-22 31.81 32.15 31.31 31.71 0.1M
2023-11-21 33.68 34.02 31.59 31.84 0.1M
2023-11-20 34.41 35.15 33.29 33.79 0.0M
2023-11-17 34.10 34.91 33.86 34.37 0.0M
2023-11-16 35.02 35.28 34.31 34.32 0.0M
2023-11-15 36.08 36.37 34.48 35.30 0.1M
2023-11-14 35.17 35.86 34.37 35.86 0.1M
2023-11-13 34.19 35.06 33.00 35.06 0.1M
2023-11-10 33.69 34.96 33.00 34.49 0.1M
2023-11-09 31.63 34.59 30.86 33.79 0.2M
2023-11-08 30.20 31.09 29.83 30.09 0.1M
2023-11-07 31.27 31.27 30.20 30.31 0.1M
2023-11-06 32.60 32.90 31.30 31.50 0.1M
2023-11-03 32.68 33.60 32.00 32.35 0.1M
2023-11-02 30.80 33.42 30.80 32.29 0.1M
2023-11-01 32.07 32.18 30.30 30.59 0.1M
2023-10-31 30.20 31.98 30.01 31.87 0.1M
2023-10-30 34.49 34.82 29.77 30.06 0.3M
2023-10-27 34.00 35.11 33.96 34.12 0.0M
2023-10-26 34.02 34.49 32.92 34.00 0.1M
2023-10-25 35.96 36.11 34.12 34.43 0.1M
2023-10-24 35.97 36.66 35.73 35.90 0.1M
2023-10-23 35.60 35.82 34.25 35.82 0.1M
2023-10-20 35.45 35.53 34.50 35.51 0.2M
2023-10-19 36.59 36.80 35.67 35.81 0.1M
2023-10-18 37.55 37.85 36.90 37.19 0.0M
2023-10-17 36.37 37.73 36.35 37.69 0.1M
2023-10-16 34.88 36.44 34.81 36.37 0.1M
2023-10-13 35.66 36.52 34.57 34.93 0.1M
2023-10-12 36.72 37.49 35.71 35.73 0.1M
2023-10-11 37.20 37.46 36.14 36.69 0.1M
2023-10-10 35.10 37.10 35.10 37.03 0.1M
2023-10-09 36.33 36.53 35.01 35.01 0.1M
2023-10-06 36.35 36.83 35.93 36.66 0.0M
2023-10-05 35.70 36.43 35.24 36.28 0.1M
2023-10-04 34.37 35.63 33.69 35.50 0.1M
2023-10-03 35.48 35.92 34.50 34.60 0.1M
2023-10-02 38.21 38.71 35.86 36.17 0.1M
2023-09-29 37.48 39.13 37.06 38.11 0.1M
2023-09-28 36.03 37.24 35.22 37.17 0.1M
2023-09-27 36.11 37.60 35.35 36.18 0.2M
2023-09-26 35.05 36.92 32.94 36.40 0.5M
2023-09-25 40.22 40.22 37.75 38.35 0.1M
2023-09-22 40.18 41.34 40.10 40.33 0.1M
2023-09-21 40.20 41.03 40.05 40.13 0.0M
2023-09-20 39.80 41.05 39.80 40.54 0.0M
2023-09-19 40.85 41.00 39.80 40.00 0.1M
2023-09-18 42.81 42.81 40.84 41.49 0.1M
2023-09-15 44.38 44.88 42.61 42.61 0.1M
2023-09-14 43.57 44.26 42.94 44.05 0.0M
2023-09-13 43.28 43.88 43.19 43.76 0.1M
2023-09-12 44.26 44.35 43.05 43.73 0.0M
2023-09-11 44.36 45.00 43.60 44.34 0.0M
2023-09-08 43.54 44.36 43.22 44.21 0.0M
2023-09-07 43.19 43.67 43.10 43.61 0.0M
2023-09-06 42.33 44.61 42.25 43.63 0.1M
2023-09-05 44.25 44.30 42.20 42.65 0.1M
2023-09-04 44.17 44.51 43.57 43.71 0.0M
2023-09-01 43.74 44.61 43.11 43.90 0.1M
2023-08-31 43.24 44.00 42.88 43.69 0.1M
2023-08-30 44.04 44.42 42.67 43.16 0.1M
2023-08-29 42.51 44.20 42.51 44.15 0.1M
2023-08-28 41.93 42.37 41.81 42.14 0.1M
2023-08-25 40.37 41.61 40.37 41.57 0.1M
2023-08-24 40.85 42.30 40.14 40.50 0.0M
2023-08-23 39.12 40.62 39.10 40.34 0.1M
2023-08-22 39.70 40.19 38.99 39.16 0.0M
2023-08-21 38.80 40.04 38.80 39.41 0.1M
2023-08-18 40.86 40.86 38.19 38.55 0.1M
2023-08-17 43.42 43.50 41.16 41.16 0.1M
2023-08-16 43.50 44.20 43.31 43.66 0.0M
2023-08-15 44.70 44.90 43.64 43.66 0.0M
2023-08-14 42.72 44.98 42.31 44.61 0.1M
2023-08-11 44.17 44.92 43.12 43.12 0.0M
2023-08-10 44.78 45.38 43.95 44.36 0.0M
2023-08-09 43.00 44.00 42.75 43.70 0.0M
2023-08-08 43.49 43.68 42.37 42.56 0.1M
2023-08-07 44.45 44.87 43.62 43.92 0.0M
2023-08-04 43.91 44.56 43.13 44.56 0.0M
2023-08-03 43.01 44.53 42.83 43.64 0.1M
2023-08-02 44.10 44.98 42.45 43.49 0.2M
2023-08-01 44.31 45.84 44.09 44.92 0.1M
2023-07-31 42.29 44.46 42.29 44.30 0.1M
2023-07-28 41.90 42.77 41.80 42.51 0.0M
2023-07-27 41.45 42.74 41.15 42.10 0.1M
2023-07-26 41.72 41.95 40.95 41.48 0.0M
2023-07-25 41.71 42.28 40.70 41.91 0.1M
2023-07-24 41.23 42.04 41.10 42.04 0.1M
2023-07-21 40.64 41.81 40.64 41.55 0.1M
2023-07-20 40.77 41.49 40.49 40.74 0.1M
2023-07-19 40.40 41.62 40.01 41.09 0.1M
2023-07-18 37.60 39.00 37.60 38.87 0.1M
2023-07-17 37.01 37.89 36.49 37.40 0.1M
2023-07-14 40.27 40.80 37.22 37.32 0.2M
2023-07-13 40.70 41.50 39.97 40.43 0.1M
2023-07-12 39.97 40.95 39.22 40.70 0.1M
2023-07-11 39.15 40.14 39.03 39.84 0.1M
2023-07-10 38.38 39.43 38.32 38.97 0.1M
2023-07-07 36.44 38.51 36.10 38.47 0.1M
2023-07-06 36.32 37.28 36.14 36.39 0.1M
2023-07-05 36.66 36.95 36.30 36.50 0.1M
2023-07-04 36.72 37.03 36.49 36.90 0.0M
2023-07-03 36.93 37.27 36.49 36.66 0.1M
2023-06-30 36.79 37.03 36.47 36.85 0.1M
2023-06-29 38.26 38.99 36.52 36.69 0.1M
2023-06-28 37.00 38.37 37.00 38.25 0.1M
2023-06-27 37.63 37.63 35.65 36.93 0.1M
2023-06-26 38.34 38.40 37.31 37.42 0.1M
2023-06-23 38.44 38.76 37.83 38.27 0.1M
2023-06-22 38.60 39.66 38.06 38.89 0.1M
2023-06-21 39.94 40.79 39.62 39.78 0.1M
2023-06-20 41.36 41.77 39.30 40.23 0.2M
2023-06-19 42.40 42.54 41.11 41.93 0.1M
2023-06-16 42.67 43.25 41.80 42.94 0.2M
2023-06-15 41.96 42.76 41.23 42.21 0.1M
2023-06-14 41.00 42.36 40.45 41.84 0.2M
2023-06-13 38.80 41.90 38.80 40.65 0.2M
2023-06-12 38.69 39.18 38.30 39.09 0.1M
2023-06-09 37.60 38.73 37.00 38.66 0.1M
2023-06-08 39.06 39.26 37.35 38.05 0.2M
2023-06-07 38.18 39.94 37.19 38.95 0.3M
2023-06-06 36.37 37.71 36.09 37.59 0.1M
2023-06-05 35.74 38.21 35.60 36.51 0.3M
2023-06-02 33.83 36.36 33.69 35.71 0.1M
2023-06-01 33.75 34.52 33.02 33.65 0.1M
2023-05-31 33.42 33.75 32.81 33.32 0.2M
2023-05-30 33.69 34.17 33.40 33.70 0.1M
2023-05-29 33.40 33.77 32.96 33.69 0.0M
2023-05-26 32.90 33.57 32.18 33.29 0.1M
2023-05-25 33.05 33.47 32.57 32.77 0.1M
2023-05-24 33.73 33.73 32.86 33.24 0.1M
2023-05-23 33.26 34.20 32.93 34.03 0.1M
2023-05-22 33.76 34.13 33.27 33.64 0.1M
2023-05-19 34.17 34.31 33.80 33.94 0.1M
2023-05-18 34.04 34.32 33.62 34.00 0.1M
2023-05-17 33.28 34.04 32.89 33.95 0.1M
2023-05-16 33.93 34.63 33.41 33.74 0.1M
2023-05-15 34.19 34.81 33.72 34.37 0.1M
2023-05-12 33.77 34.65 33.36 34.26 0.1M
2023-05-11 33.00 35.07 32.20 33.85 0.2M
2023-05-10 32.21 32.95 31.62 32.07 0.1M
2023-05-09 33.82 34.39 32.18 32.19 0.1M
2023-05-08 35.05 35.20 33.41 33.82 0.1M
2023-05-05 34.31 34.93 33.96 34.77 0.1M
2023-05-04 33.29 34.16 33.13 33.83 0.1M
2023-05-03 34.40 34.72 32.89 33.25 0.1M
2023-05-02 33.61 35.27 33.09 34.46 0.2M
2023-04-28 34.51 34.51 29.93 33.74 0.7M
2023-04-27 37.04 37.42 34.02 34.95 0.2M
2023-04-26 36.53 37.37 36.13 37.18 0.2M
2023-04-25 37.70 37.86 35.66 36.68 0.2M
2023-04-24 37.42 38.11 36.94 37.78 0.1M
2023-04-21 36.88 37.62 36.72 37.43 0.2M
2023-04-20 38.00 38.00 36.64 37.07 0.1M
2023-04-19 37.50 38.24 37.01 38.08 0.2M
2023-04-18 36.98 38.56 36.98 37.47 0.2M
2023-04-17 37.34 37.75 36.86 37.31 0.1M
2023-04-14 37.15 37.89 36.90 37.26 0.1M
2023-04-13 37.12 38.05 36.77 37.20 0.2M
2023-04-12 38.30 38.50 36.73 37.25 0.2M
2023-04-11 38.55 38.69 36.57 38.34 0.2M
2023-04-06 37.91 39.08 37.90 38.17 0.2M
2023-04-05 40.20 40.66 37.78 38.15 0.2M
2023-04-04 40.95 41.71 40.27 40.30 0.2M
2023-04-03 43.60 44.47 40.45 41.15 0.3M
2023-03-31 43.06 43.34 42.36 43.22 0.1M
2023-03-30 43.20 43.94 42.96 43.06 0.1M
2023-03-29 43.70 43.70 42.20 42.74 0.1M
2023-03-28 44.40 44.96 42.88 43.26 0.1M
2023-03-27 45.20 45.84 44.04 44.40 0.2M
2023-03-24 42.60 43.92 42.50 43.48 0.2M
2023-03-23 46.10 46.12 42.44 42.70 0.3M
2023-03-22 49.60 49.88 46.10 46.10 0.2M
2023-03-21 48.82 50.30 48.44 49.62 0.1M
2023-03-20 48.10 48.86 46.50 48.42 0.1M
2023-03-17 49.58 50.75 48.20 48.68 0.4M
2023-03-16 48.74 49.50 47.12 48.96 0.2M
2023-03-15 50.60 51.50 47.56 47.86 0.2M
2023-03-14 47.28 50.35 47.26 49.72 0.2M
2023-03-13 48.26 48.26 45.18 47.26 0.2M
2023-03-10 48.00 48.54 47.58 48.38 0.1M
2023-03-09 49.10 49.34 47.50 49.14 0.1M
2023-03-08 48.00 49.28 47.54 48.94 0.1M
2023-03-07 47.12 48.98 47.12 47.92 0.2M
2023-03-06 47.36 47.60 46.68 47.14 0.1M
2023-03-03 47.64 48.30 47.02 47.24 0.1M
2023-03-02 47.58 47.84 46.06 47.36 0.1M
2023-03-01 47.80 48.46 47.16 47.66 0.1M
2023-02-28 47.50 48.04 46.90 47.56 0.1M
2023-02-27 47.80 48.62 46.66 47.34 0.1M
2023-02-24 49.52 49.74 47.60 47.72 0.2M
2023-02-23 49.38 50.55 49.20 49.64 0.1M
2023-02-22 49.40 49.74 48.94 49.24 0.1M
2023-02-21 50.10 50.15 49.20 49.64 0.1M
2023-02-20 50.15 50.35 49.20 50.10 0.1M
2023-02-17 49.70 50.30 48.56 49.90 0.2M
2023-02-16 49.80 51.20 49.68 51.05 0.2M
2023-02-15 48.28 50.30 47.94 49.56 0.2M
2023-02-14 48.42 49.20 47.96 48.50 0.2M
2023-02-13 48.00 49.36 47.08 48.70 0.4M
2023-02-10 52.70 52.70 47.44 47.54 0.4M
2023-02-09 53.85 57.45 53.10 53.35 0.3M
2023-02-08 53.20 54.05 52.35 52.65 0.1M
2023-02-07 53.60 53.80 52.60 53.20 0.1M
2023-02-06 55.05 55.85 53.15 53.75 0.2M
2023-02-03 55.45 56.25 55.00 55.55 0.2M
2023-02-02 57.50 58.40 55.00 55.95 0.2M
2023-02-01 58.00 58.60 56.50 56.95 0.1M
2023-01-31 57.30 57.90 55.55 57.90 0.1M
2023-01-30 58.10 58.10 57.20 57.55 0.1M
2023-01-27 57.85 58.30 57.20 57.85 0.1M
2023-01-26 56.55 58.20 56.55 57.75 0.1M
2023-01-25 56.95 57.25 55.55 56.30 0.1M
2023-01-24 56.60 57.35 56.40 56.75 0.1M
2023-01-23 57.15 57.75 56.50 56.60 0.1M
2023-01-20 55.85 56.85 55.60 56.55 0.1M
2023-01-19 57.50 57.65 55.55 55.65 0.1M
2023-01-18 60.90 61.40 57.40 57.50 0.2M
2023-01-17 58.25 60.75 58.25 60.55 0.1M
2023-01-16 57.75 58.60 57.40 57.95 0.1M
2023-01-13 58.60 59.45 57.30 57.45 0.1M
2023-01-12 59.00 59.40 56.45 58.40 0.2M
2023-01-11 60.15 60.70 59.05 59.15 0.1M
2023-01-10 60.90 61.15 59.90 60.15 0.1M
2023-01-09 58.70 62.30 58.15 61.25 0.2M
2023-01-06 60.35 60.95 59.00 60.05 0.1M
2023-01-05 59.55 60.55 59.15 59.90 0.1M
2023-01-04 61.15 61.15 58.20 59.35 0.1M
2023-01-03 61.50 63.00 60.30 60.75 0.1M
2023-01-02 61.30 63.20 61.10 61.75 0.1M