Deutsche Beteiligungs AG (DBANn)

DBANn
🏛️ ドイツ →
24.95
最終更新: 2025-10-07
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
2022-12-30 28.00 28.10 27.75 27.90 0.0M
2022-12-29 26.70 27.80 26.55 27.80 0.0M
2022-12-28 26.55 26.95 26.35 26.80 0.0M
2022-12-27 27.25 27.45 26.65 26.65 0.0M
2022-12-23 27.75 27.75 27.00 27.00 0.0M
2022-12-22 28.00 28.15 27.15 27.45 0.0M
2022-12-21 26.85 28.15 26.65 28.05 0.0M
2022-12-20 26.95 27.00 26.70 26.80 0.0M
2022-12-19 26.50 27.35 26.50 27.20 0.0M
2022-12-16 25.80 26.60 24.60 26.60 0.0M
2022-12-15 28.15 28.25 25.40 25.70 0.0M
2022-12-14 28.10 28.70 27.30 28.45 0.0M
2022-12-13 27.90 28.55 27.65 28.15 0.0M
2022-12-12 28.70 28.70 27.65 27.85 0.0M
2022-12-09 29.00 29.10 28.65 29.00 0.0M
2022-12-08 28.85 29.05 28.85 29.05 0.0M
2022-12-07 28.70 29.10 28.50 28.90 0.0M
2022-12-06 29.40 29.50 28.75 28.95 0.0M
2022-12-05 28.90 29.80 28.85 29.55 0.0M
2022-12-02 28.30 28.95 28.30 28.95 0.0M
2022-12-01 29.25 29.25 28.10 28.20 0.0M
2022-11-30 27.15 29.20 27.15 29.20 0.0M
2022-11-29 27.05 27.35 26.80 27.35 0.0M
2022-11-28 27.30 27.30 26.90 27.10 0.0M
2022-11-25 26.80 27.65 26.80 27.20 0.0M
2022-11-24 26.55 27.55 26.30 26.75 0.0M
2022-11-23 26.35 26.55 26.35 26.55 0.0M
2022-11-22 26.65 26.65 26.25 26.25 0.0M
2022-11-21 26.90 26.95 26.55 26.55 0.0M
2022-11-18 26.95 27.00 26.90 26.95 0.0M
2022-11-17 26.90 26.90 26.65 26.85 0.0M
2022-11-16 27.30 27.30 26.30 26.80 0.0M
2022-11-15 27.70 27.70 27.15 27.50 0.0M
2022-11-14 27.60 27.65 27.40 27.60 0.0M
2022-11-11 27.65 28.10 27.55 27.80 0.0M
2022-11-10 26.80 27.55 26.50 27.55 0.0M
2022-11-09 26.45 26.60 26.15 26.55 0.0M
2022-11-08 25.60 26.45 25.60 26.45 0.0M
2022-11-07 25.70 25.70 25.50 25.65 0.0M
2022-11-04 25.65 26.00 25.35 25.90 0.0M
2022-11-03 25.55 25.80 25.10 25.65 0.0M
2022-11-02 25.65 25.80 25.60 25.80 0.0M
2022-11-01 25.90 26.40 25.55 25.60 0.0M
2022-10-31 25.35 25.75 25.00 25.65 0.0M
2022-10-28 24.40 25.20 24.40 25.20 0.0M
2022-10-27 24.40 24.80 24.35 24.60 0.0M
2022-10-26 23.85 24.20 23.85 24.20 0.0M
2022-10-25 23.15 24.00 23.15 23.90 0.0M
2022-10-24 23.45 23.70 23.30 23.35 0.0M
2022-10-21 23.35 23.35 23.00 23.20 0.0M
2022-10-20 23.15 23.80 23.05 23.70 0.0M
2022-10-19 23.55 23.55 22.90 23.20 0.0M
2022-10-18 23.30 23.55 23.10 23.40 0.0M
2022-10-17 22.30 23.05 22.15 22.90 0.0M
2022-10-14 22.15 22.15 22.15 22.15 0.0M
2022-10-13 22.05 22.40 21.50 22.20 0.0M
2022-10-12 22.15 22.35 21.75 22.10 0.0M
2022-10-11 22.55 22.55 22.05 22.40 0.0M
2022-10-10 22.90 22.95 22.65 22.75 0.0M
2022-10-07 23.10 23.25 22.75 22.75 0.0M
2022-10-06 23.00 23.25 22.70 23.15 0.0M
2022-10-05 22.60 23.25 22.60 23.25 0.0M
2022-10-04 22.40 22.55 21.55 22.50 0.0M
2022-10-03 21.55 21.95 20.65 21.95 0.0M
2022-09-30 20.75 21.65 20.75 21.55 0.0M
2022-09-29 21.80 21.80 20.45 20.90 0.0M
2022-09-28 21.40 22.00 20.80 22.00 0.0M
2022-09-27 21.65 22.15 21.10 21.45 0.0M
2022-09-26 21.60 21.95 21.45 21.85 0.0M
2022-09-23 22.55 22.55 21.25 21.70 0.0M
2022-09-22 23.30 23.35 22.60 22.70 0.0M
2022-09-21 23.30 23.55 23.30 23.45 0.0M
2022-09-20 23.65 23.75 23.15 23.15 0.0M
2022-09-19 23.35 23.70 23.00 23.50 0.0M
2022-09-16 24.90 24.95 23.30 23.30 0.1M
2022-09-15 25.40 25.75 24.90 24.90 0.0M
2022-09-14 25.80 26.00 25.40 25.50 0.0M
2022-09-13 26.40 26.75 25.70 25.85 0.0M
2022-09-12 27.25 27.30 25.80 26.45 0.0M
2022-09-09 26.75 27.50 26.75 27.40 0.0M
2022-09-08 28.75 28.75 26.55 26.60 0.0M
2022-09-07 26.40 28.70 26.35 28.70 0.0M
2022-09-06 26.40 26.70 26.30 26.55 0.0M
2022-09-05 26.75 26.80 25.90 26.40 0.0M
2022-09-02 26.70 27.05 26.65 27.00 0.0M
2022-09-01 27.85 27.85 26.45 26.75 0.0M
2022-08-31 27.55 28.20 27.55 27.85 0.0M
2022-08-30 27.30 27.80 27.10 27.60 0.0M
2022-08-29 27.55 27.55 27.10 27.25 0.0M
2022-08-26 28.10 28.90 27.75 27.75 0.0M
2022-08-25 28.05 28.30 27.90 28.30 0.0M
2022-08-24 27.55 28.45 27.45 28.25 0.0M
2022-08-23 27.40 28.00 27.40 27.75 0.0M
2022-08-22 27.65 27.85 26.85 27.40 0.0M
2022-08-19 27.80 27.85 27.35 27.50 0.0M
2022-08-18 27.95 28.00 27.85 28.00 0.0M
2022-08-17 28.10 28.30 27.80 27.80 0.0M
2022-08-16 28.30 28.40 27.95 28.30 0.0M
2022-08-15 28.85 28.85 28.00 28.15 0.0M
2022-08-12 28.85 28.85 28.50 28.65 0.0M
2022-08-11 29.00 29.25 28.75 29.05 0.0M
2022-08-10 28.60 29.30 28.00 29.20 0.0M
2022-08-09 28.40 28.70 28.40 28.55 0.0M
2022-08-08 28.85 28.85 28.25 28.55 0.0M
2022-08-05 28.50 29.00 28.35 28.65 0.0M
2022-08-04 28.25 28.80 28.25 28.50 0.0M
2022-08-03 28.30 28.40 27.80 28.40 0.0M
2022-08-02 28.25 28.35 27.40 28.15 0.0M
2022-08-01 28.30 28.35 27.55 27.95 0.0M
2022-07-29 27.65 28.30 27.65 28.20 0.0M
2022-07-28 26.80 27.55 26.80 27.55 0.0M
2022-07-27 26.65 26.80 26.40 26.75 0.0M
2022-07-26 27.25 27.25 26.05 26.55 0.0M
2022-07-25 27.00 27.70 26.80 27.30 0.0M
2022-07-22 26.80 27.35 26.70 27.15 0.0M
2022-07-21 26.55 26.85 26.10 26.70 0.0M
2022-07-20 25.85 26.50 25.75 26.40 0.0M
2022-07-19 25.10 26.05 25.05 25.70 0.0M
2022-07-18 25.80 25.80 25.05 25.30 0.0M
2022-07-15 24.70 25.85 23.80 25.65 0.0M
2022-07-14 25.10 25.20 24.00 24.50 0.0M
2022-07-13 25.70 25.70 24.75 25.00 0.0M
2022-07-12 25.55 25.75 25.40 25.60 0.0M
2022-07-11 26.15 26.25 25.55 25.60 0.0M
2022-07-08 25.65 26.15 25.40 26.00 0.0M
2022-07-07 25.50 25.70 25.30 25.55 0.0M
2022-07-06 24.65 25.25 24.40 25.25 0.0M
2022-07-05 24.85 25.00 24.05 24.55 0.0M
2022-07-04 24.95 25.25 24.50 24.75 0.0M
2022-07-01 25.45 25.45 24.90 25.10 0.0M
2022-06-30 25.40 25.40 24.80 25.30 0.0M
2022-06-29 26.35 26.35 25.35 25.35 0.0M
2022-06-28 26.35 26.70 26.25 26.30 0.0M
2022-06-27 25.95 26.50 25.95 26.20 0.0M
2022-06-24 25.40 26.00 25.40 25.80 0.0M
2022-06-23 26.20 26.20 25.45 25.55 0.0M
2022-06-22 26.20 26.45 25.65 26.35 0.0M
2022-06-21 26.40 26.95 26.30 26.40 0.0M
2022-06-20 26.65 27.00 26.25 26.45 0.0M
2022-06-17 26.80 27.40 26.80 26.80 0.0M
2022-06-16 27.65 27.65 26.65 26.75 0.0M
2022-06-15 27.55 27.65 27.25 27.45 0.0M
2022-06-14 27.75 27.85 27.05 27.40 0.0M
2022-06-13 27.95 27.95 27.25 27.60 0.0M
2022-06-10 28.55 28.70 28.00 28.05 0.0M
2022-06-09 28.90 28.95 28.60 28.75 0.0M
2022-06-08 29.35 29.35 28.65 29.15 0.0M
2022-06-07 29.75 29.75 28.60 29.15 0.0M
2022-06-06 29.20 29.95 29.20 29.75 0.0M
2022-06-03 29.95 30.10 29.35 29.35 0.0M
2022-06-02 29.70 30.20 29.70 30.05 0.0M
2022-06-01 30.15 30.15 29.60 29.65 0.0M
2022-05-31 30.50 30.50 29.90 29.95 0.0M
2022-05-30 30.90 31.05 30.25 30.35 0.0M
2022-05-27 29.65 31.10 29.65 31.10 0.0M
2022-05-26 29.45 29.90 29.45 29.85 0.0M
2022-05-25 28.85 29.45 28.80 29.35 0.0M
2022-05-24 29.10 29.15 28.50 28.80 0.0M
2022-05-23 29.55 29.85 28.85 29.05 0.0M
2022-05-20 28.45 29.30 28.45 28.85 0.0M
2022-05-19 29.00 29.00 28.05 28.55 0.0M
2022-05-18 29.15 29.35 28.95 29.10 0.0M
2022-05-17 28.70 29.45 28.50 29.15 0.0M
2022-05-16 27.90 28.50 27.80 28.50 0.0M
2022-05-13 27.45 28.40 27.45 27.65 0.0M
2022-05-12 27.45 28.30 26.50 27.25 0.0M
2022-05-11 28.55 28.85 28.05 28.75 0.0M
2022-05-10 28.55 29.00 28.15 28.30 0.0M
2022-05-09 29.15 29.45 28.30 28.35 0.0M
2022-05-06 29.35 29.35 29.00 29.30 0.0M
2022-05-05 29.75 30.00 29.35 29.45 0.0M
2022-05-04 29.65 29.65 29.25 29.50 0.0M
2022-05-03 29.10 29.50 29.10 29.45 0.0M
2022-05-02 29.85 29.85 28.80 29.10 0.0M
2022-04-29 28.95 29.75 28.95 29.55 0.0M
2022-04-28 29.00 29.15 28.60 28.80 0.0M
2022-04-27 28.90 29.00 28.60 28.80 0.0M
2022-04-26 29.00 29.20 28.70 28.75 0.0M
2022-04-25 29.25 29.30 28.75 29.00 0.0M
2022-04-22 29.30 29.50 29.10 29.25 0.0M
2022-04-21 29.30 29.90 29.30 29.65 0.0M
2022-04-20 29.65 29.65 29.20 29.55 0.0M
2022-04-19 28.90 29.70 28.60 29.70 0.0M
2022-04-14 28.50 29.05 28.40 28.75 0.0M
2022-04-13 28.20 28.40 27.85 28.30 0.0M
2022-04-12 28.40 28.45 28.00 28.40 0.0M
2022-04-11 28.45 28.65 28.10 28.60 0.0M
2022-04-08 28.25 28.95 28.25 28.50 0.0M
2022-04-07 28.30 28.80 28.00 28.10 0.0M
2022-04-06 28.55 28.90 27.85 28.10 0.0M
2022-04-05 29.20 29.25 28.65 28.70 0.0M
2022-04-04 28.75 29.15 28.55 29.05 0.0M
2022-04-01 28.85 29.05 28.65 28.80 0.0M
2022-03-31 29.35 29.35 28.70 28.70 0.0M
2022-03-30 29.90 29.95 29.00 29.25 0.0M
2022-03-29 29.15 29.90 29.15 29.85 0.0M
2022-03-28 29.25 29.60 28.80 28.95 0.0M
2022-03-25 28.75 29.30 28.70 29.20 0.0M
2022-03-24 29.25 29.35 28.75 28.95 0.0M
2022-03-23 30.00 30.00 29.20 29.45 0.0M
2022-03-22 30.05 30.40 29.95 29.95 0.0M
2022-03-21 29.90 30.05 29.70 30.05 0.0M
2022-03-18 29.55 30.05 29.20 30.05 0.0M
2022-03-17 29.90 30.15 29.20 29.70 0.0M
2022-03-16 28.85 29.95 28.75 29.75 0.0M
2022-03-15 28.85 28.85 28.10 28.50 0.0M
2022-03-14 28.60 29.25 28.30 28.95 0.0M
2022-03-11 27.35 28.30 27.05 27.75 0.0M
2022-03-10 27.85 27.90 27.00 27.25 0.0M
2022-03-09 27.30 28.40 26.75 27.60 0.1M
2022-03-08 28.55 29.10 26.25 26.50 0.1M
2022-03-07 28.80 29.15 27.85 28.45 0.0M
2022-03-04 31.25 31.40 29.75 29.80 0.0M
2022-03-03 32.95 32.95 31.55 31.60 0.0M
2022-03-02 32.75 33.20 32.35 32.85 0.0M
2022-03-01 35.20 35.20 32.90 32.90 0.0M
2022-02-28 33.40 35.10 33.40 34.85 0.0M
2022-02-25 33.55 34.50 33.00 34.30 0.0M
2022-02-24 33.10 34.05 32.50 33.45 0.0M
2022-02-23 33.65 35.00 33.60 34.70 0.0M
2022-02-22 33.00 34.25 32.75 33.65 0.0M
2022-02-21 35.05 35.35 33.50 33.80 0.0M
2022-02-18 36.00 36.00 34.80 35.05 0.0M
2022-02-17 38.20 38.30 37.30 37.30 0.0M
2022-02-16 37.80 38.25 37.25 38.05 0.0M
2022-02-15 36.55 37.65 36.55 37.55 0.0M
2022-02-14 36.85 36.85 35.45 36.75 0.0M
2022-02-11 37.00 37.30 36.80 37.15 0.0M
2022-02-10 37.20 37.40 36.90 37.05 0.0M
2022-02-09 37.15 37.55 37.15 37.20 0.0M
2022-02-08 37.30 37.30 36.80 37.25 0.0M
2022-02-07 36.65 37.20 36.50 37.05 0.0M
2022-02-04 36.75 36.75 35.85 36.45 0.0M
2022-02-03 36.70 36.85 36.30 36.50 0.0M
2022-02-02 36.95 37.00 36.25 36.95 0.0M
2022-02-01 37.05 37.05 36.40 36.70 0.0M
2022-01-31 36.45 36.75 36.20 36.75 0.0M
2022-01-28 36.30 36.60 35.90 36.20 0.0M
2022-01-27 37.65 37.70 37.20 37.45 0.0M
2022-01-26 36.50 37.80 36.50 37.35 0.0M
2022-01-25 36.00 36.60 35.75 36.50 0.0M
2022-01-24 38.00 38.00 35.45 35.60 0.0M
2022-01-21 38.60 38.60 37.55 37.90 0.0M
2022-01-20 38.55 38.70 38.00 38.40 0.0M
2022-01-19 39.45 39.45 38.25 38.35 0.0M
2022-01-18 39.00 39.40 39.00 39.25 0.0M
2022-01-17 39.05 39.25 38.90 39.15 0.0M
2022-01-14 39.00 39.30 38.80 38.80 0.0M
2022-01-13 38.70 39.20 38.70 38.80 0.0M
2022-01-12 38.65 39.15 38.65 38.90 0.0M
2022-01-11 38.10 38.65 38.05 38.45 0.0M
2022-01-10 38.45 38.50 37.90 37.90 0.0M
2022-01-07 38.70 38.85 38.10 38.20 0.0M
2022-01-06 39.50 39.50 38.50 38.50 0.0M
2022-01-05 39.25 39.55 39.15 39.40 0.0M
2022-01-04 39.75 40.50 39.45 39.55 0.0M
2022-01-03 40.00 40.35 39.80 39.80 0.0M