Bertrandt AG (BDTG)

BDTG
🏛️ ドイツ →
17.84
最終更新: 2025-09-29
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 52.20 52.40 50.30 51.40 0.0M
2023-12-28 51.80 52.90 51.80 52.70 0.0M
2023-12-27 51.10 52.20 50.80 52.20 0.0M
2023-12-22 51.20 51.20 50.80 50.90 0.0M
2023-12-21 51.10 51.50 50.80 51.20 0.0M
2023-12-20 50.80 51.30 50.70 51.10 0.0M
2023-12-19 51.50 51.50 50.70 51.20 0.0M
2023-12-18 52.40 53.50 49.80 51.40 0.0M
2023-12-15 53.00 53.50 51.60 52.00 0.0M
2023-12-14 51.40 53.80 50.10 53.80 0.0M
2023-12-13 49.95 51.30 49.95 50.60 0.0M
2023-12-12 48.00 49.50 47.45 49.50 0.0M
2023-12-11 49.35 49.35 48.50 48.50 0.0M
2023-12-08 48.55 49.65 48.55 49.45 0.0M
2023-12-07 47.70 49.70 47.20 48.80 0.0M
2023-12-06 47.90 48.10 47.20 47.20 0.0M
2023-12-05 46.10 48.35 46.10 48.35 0.0M
2023-12-04 46.40 46.65 45.50 46.55 0.0M
2023-12-01 46.20 46.20 45.50 45.95 0.0M
2023-11-30 45.50 46.05 45.05 45.70 0.0M
2023-11-29 45.05 46.30 44.65 45.80 0.0M
2023-11-28 44.95 45.70 44.10 44.90 0.0M
2023-11-27 46.30 46.95 45.40 45.40 0.0M
2023-11-24 46.75 47.70 46.20 46.75 0.0M
2023-11-23 46.80 47.80 46.80 47.25 0.0M
2023-11-22 46.30 46.95 46.30 46.80 0.0M
2023-11-21 46.55 47.00 46.55 46.70 0.0M
2023-11-20 48.15 48.15 46.30 47.00 0.0M
2023-11-17 47.90 48.85 47.70 47.70 0.0M
2023-11-16 46.85 47.45 46.70 47.45 0.0M
2023-11-15 47.05 47.05 46.75 46.75 0.0M
2023-11-14 46.25 47.20 46.05 46.55 0.0M
2023-11-13 45.20 46.70 44.85 46.70 0.0M
2023-11-10 46.75 46.75 44.85 45.35 0.0M
2023-11-09 45.90 46.30 45.10 46.30 0.0M
2023-11-08 45.50 45.55 45.05 45.45 0.0M
2023-11-07 46.25 46.25 45.20 45.50 0.0M
2023-11-06 46.60 46.95 46.60 46.85 0.0M
2023-11-03 46.00 46.60 45.90 46.60 0.0M
2023-11-02 45.15 46.35 45.15 46.35 0.0M
2023-11-01 46.15 46.20 44.75 44.75 0.0M
2023-10-31 44.50 45.65 44.50 45.65 0.0M
2023-10-30 45.60 45.60 44.75 45.00 0.0M
2023-10-27 44.80 45.65 44.80 45.50 0.0M
2023-10-26 42.50 44.80 42.50 44.80 0.0M
2023-10-25 44.15 44.15 42.60 42.60 0.0M
2023-10-24 44.60 44.85 44.50 44.60 0.0M
2023-10-23 44.80 45.00 44.40 44.40 0.0M
2023-10-20 44.30 44.80 44.30 44.80 0.0M
2023-10-19 44.45 45.00 44.45 45.00 0.0M
2023-10-18 46.45 46.55 44.00 44.60 0.0M
2023-10-17 45.90 46.50 45.90 46.45 0.0M
2023-10-16 46.20 46.20 45.65 45.70 0.0M
2023-10-13 45.85 46.20 45.80 46.20 0.0M
2023-10-12 46.25 46.40 45.85 45.95 0.0M
2023-10-11 45.25 46.55 45.25 46.15 0.0M
2023-10-10 43.90 45.80 43.90 45.35 0.0M
2023-10-09 44.05 44.20 43.55 43.55 0.0M
2023-10-06 44.10 45.05 44.10 44.50 0.0M
2023-10-05 44.05 44.30 43.60 44.10 0.0M
2023-10-04 43.55 43.75 43.55 43.60 0.0M
2023-10-03 44.20 44.20 43.70 43.90 0.0M
2023-10-02 44.40 44.40 43.85 44.15 0.0M
2023-09-29 44.00 44.20 43.55 44.00 0.0M
2023-09-28 44.00 44.00 43.25 43.90 0.0M
2023-09-27 43.55 44.00 43.10 44.00 0.0M
2023-09-26 43.15 43.25 43.15 43.15 0.0M
2023-09-25 43.35 43.90 43.15 43.35 0.0M
2023-09-22 44.55 44.85 43.00 43.50 0.0M
2023-09-21 43.15 44.75 43.15 44.75 0.0M
2023-09-20 42.80 43.25 42.75 43.25 0.0M
2023-09-19 42.30 42.60 42.30 42.60 0.0M
2023-09-18 44.00 44.00 42.25 42.25 0.0M
2023-09-15 45.05 45.05 44.00 44.00 0.0M
2023-09-14 44.80 45.45 44.55 44.60 0.0M
2023-09-13 45.35 45.55 45.10 45.25 0.0M
2023-09-12 45.50 46.00 45.45 45.65 0.0M
2023-09-11 46.20 46.20 45.50 45.65 0.0M
2023-09-08 46.30 46.30 45.75 46.15 0.0M
2023-09-07 45.95 46.05 45.95 46.05 0.0M
2023-09-06 45.95 46.15 45.95 46.15 0.0M
2023-09-05 46.80 46.80 45.90 46.40 0.0M
2023-09-04 45.85 46.30 45.80 46.00 0.0M
2023-09-01 46.25 46.25 45.70 46.25 0.0M
2023-08-31 45.20 46.00 45.00 46.00 0.0M
2023-08-30 45.70 45.70 45.70 45.70 0.0M
2023-08-29 45.00 46.00 45.00 45.70 0.0M
2023-08-28 45.50 45.50 45.30 45.30 0.0M
2023-08-25 45.00 45.50 45.00 45.50 0.0M
2023-08-24 47.05 47.05 44.50 45.50 0.0M
2023-08-23 45.15 46.60 45.15 46.60 0.0M
2023-08-22 44.60 45.05 44.60 45.05 0.0M
2023-08-21 44.25 45.45 44.00 44.65 0.0M
2023-08-18 44.20 44.80 44.20 44.50 0.0M
2023-08-17 46.45 46.45 42.45 44.20 0.0M
2023-08-16 46.05 46.65 45.55 46.00 0.0M
2023-08-15 47.05 47.05 45.45 45.55 0.0M
2023-08-14 47.05 47.10 45.20 46.55 0.0M
2023-08-11 46.90 47.55 46.65 47.55 0.0M
2023-08-10 45.40 46.40 45.05 46.40 0.0M
2023-08-09 46.00 46.30 44.70 46.00 0.0M
2023-08-08 46.20 46.40 45.85 46.40 0.0M
2023-08-07 46.55 46.55 45.90 45.90 0.0M
2023-08-04 47.00 47.20 46.50 47.00 0.0M
2023-08-03 47.20 47.20 47.00 47.00 0.0M
2023-08-02 47.70 48.00 47.00 47.65 0.0M
2023-08-01 47.55 48.20 47.25 47.85 0.0M
2023-07-31 47.30 47.75 47.00 47.75 0.0M
2023-07-28 47.00 47.75 46.15 47.75 0.0M
2023-07-27 47.05 47.25 47.00 47.25 0.0M
2023-07-26 47.05 47.15 47.00 47.10 0.0M
2023-07-25 47.30 47.55 47.00 47.50 0.0M
2023-07-24 47.10 47.15 47.00 47.15 0.0M
2023-07-21 47.80 47.80 47.45 47.55 0.0M
2023-07-20 47.05 48.60 47.05 48.25 0.0M
2023-07-19 48.10 48.30 47.20 48.30 0.0M
2023-07-18 48.20 48.30 47.05 48.30 0.0M
2023-07-17 49.65 49.65 48.20 48.25 0.0M
2023-07-14 47.70 49.20 47.70 49.15 0.0M
2023-07-13 47.95 48.20 47.25 48.20 0.0M
2023-07-12 46.75 47.95 46.35 47.95 0.0M
2023-07-11 46.55 47.25 46.50 47.25 0.0M
2023-07-10 47.05 47.05 46.55 47.05 0.0M
2023-07-07 45.55 47.55 45.55 47.55 0.0M
2023-07-06 47.30 48.00 45.10 45.95 0.0M
2023-07-05 48.70 48.70 47.75 47.75 0.0M
2023-07-04 49.25 49.25 48.70 49.20 0.0M
2023-07-03 48.65 49.50 48.65 48.80 0.0M
2023-06-30 47.55 49.00 47.55 49.00 0.0M
2023-06-29 47.40 47.55 47.15 47.55 0.0M
2023-06-28 47.55 47.60 46.70 46.90 0.0M
2023-06-27 48.25 48.55 48.00 48.00 0.0M
2023-06-26 47.85 48.85 47.60 48.75 0.0M
2023-06-23 48.35 48.40 47.95 48.30 0.0M
2023-06-22 49.20 49.20 48.75 48.75 0.0M
2023-06-21 48.35 49.20 48.35 49.20 0.0M
2023-06-20 49.80 50.10 48.40 48.40 0.0M
2023-06-19 49.35 50.20 49.30 50.20 0.0M
2023-06-16 50.30 50.40 49.60 50.00 0.0M
2023-06-15 50.10 50.50 49.85 50.20 0.0M
2023-06-14 49.95 50.60 49.95 50.20 0.0M
2023-06-13 49.80 50.70 49.80 50.40 0.0M
2023-06-12 50.00 50.90 50.00 50.10 0.0M
2023-06-09 49.45 50.00 49.40 49.90 0.0M
2023-06-08 48.80 50.10 48.80 50.00 0.0M
2023-06-07 49.10 49.10 48.80 48.90 0.0M
2023-06-06 49.05 49.10 48.80 49.00 0.0M
2023-06-05 50.20 50.30 49.00 49.00 0.0M
2023-06-02 48.70 50.10 48.40 50.10 0.0M
2023-06-01 48.50 48.50 47.25 48.45 0.0M
2023-05-31 47.35 48.40 47.00 48.00 0.0M
2023-05-30 50.10 50.10 48.05 48.05 0.0M
2023-05-29 49.50 49.60 49.05 49.60 0.0M
2023-05-26 47.90 49.55 47.90 49.55 0.0M
2023-05-25 47.55 48.35 47.05 48.05 0.0M
2023-05-24 48.20 48.25 47.55 47.55 0.0M
2023-05-23 48.05 48.30 47.45 47.90 0.0M
2023-05-22 48.00 48.35 47.85 48.35 0.0M
2023-05-19 48.90 48.90 48.10 48.15 0.0M
2023-05-18 48.90 49.35 48.40 48.40 0.0M
2023-05-17 48.55 49.40 48.55 49.35 0.0M
2023-05-16 47.90 48.15 47.90 48.10 0.0M
2023-05-15 47.90 48.25 47.85 47.90 0.0M
2023-05-12 47.35 48.10 46.60 48.10 0.0M
2023-05-11 47.80 48.35 45.85 47.50 0.0M
2023-05-10 48.25 48.55 47.30 48.30 0.0M
2023-05-09 49.05 49.20 48.25 48.70 0.0M
2023-05-08 47.65 48.85 47.65 48.85 0.0M
2023-05-05 48.55 48.55 46.20 47.95 0.0M
2023-05-04 48.95 49.15 47.65 49.00 0.0M
2023-05-03 50.10 50.10 48.70 49.40 0.0M
2023-05-02 50.00 52.40 49.80 50.10 0.0M
2023-04-28 50.40 50.50 48.40 50.50 0.0M
2023-04-27 50.10 50.90 49.35 50.70 0.0M
2023-04-26 49.20 49.65 48.95 49.65 0.0M
2023-04-25 49.80 50.30 49.20 49.45 0.0M
2023-04-24 50.60 51.30 49.30 49.30 0.0M
2023-04-21 47.85 51.20 47.85 51.20 0.0M
2023-04-20 48.25 48.40 45.90 47.50 0.0M
2023-04-19 49.30 49.30 48.65 48.65 0.0M
2023-04-18 49.50 50.00 49.45 49.80 0.0M
2023-04-17 50.60 50.70 49.65 49.75 0.0M
2023-04-14 51.70 51.90 50.80 50.90 0.0M
2023-04-13 50.50 51.30 50.50 51.30 0.0M
2023-04-12 50.80 50.80 49.85 50.30 0.0M
2023-04-11 51.90 53.10 49.00 50.40 0.0M
2023-04-06 49.55 51.40 49.55 51.40 0.0M
2023-04-05 50.40 51.00 49.60 49.60 0.0M
2023-04-04 48.45 50.40 48.10 50.00 0.0M
2023-04-03 50.20 50.50 48.00 48.25 0.0M
2023-03-31 49.60 50.00 47.80 50.00 0.0M
2023-03-30 49.10 50.30 48.50 49.60 0.0M
2023-03-29 50.30 50.60 48.80 49.05 0.0M
2023-03-28 49.15 50.50 49.15 50.20 0.0M
2023-03-27 47.55 49.00 47.30 49.00 0.0M
2023-03-24 49.15 49.15 46.40 46.80 0.0M
2023-03-23 47.30 47.95 47.30 47.45 0.0M
2023-03-22 46.60 46.80 46.60 46.80 0.0M
2023-03-21 46.40 47.60 46.35 46.60 0.0M
2023-03-20 46.20 46.60 45.70 46.50 0.0M
2023-03-17 46.85 47.60 45.55 46.60 0.0M
2023-03-16 45.00 47.00 45.00 46.35 0.0M
2023-03-15 47.35 48.50 46.85 46.85 0.0M
2023-03-14 47.05 48.30 47.00 47.95 0.0M
2023-03-13 49.40 49.40 46.50 47.00 0.0M
2023-03-10 48.65 50.50 48.50 49.00 0.0M
2023-03-09 49.30 49.50 48.50 49.10 0.0M
2023-03-08 49.85 49.95 48.80 49.25 0.0M
2023-03-07 50.00 50.80 49.80 49.80 0.0M
2023-03-06 50.20 50.30 49.30 50.10 0.0M
2023-03-03 48.20 49.90 48.00 49.80 0.0M
2023-03-02 48.50 48.50 48.50 48.50 0.0M
2023-03-01 48.50 49.00 48.00 48.80 0.0M
2023-02-28 48.00 48.30 48.00 48.30 0.0M
2023-02-27 48.25 48.75 48.15 48.30 0.0M
2023-02-24 49.80 49.80 48.50 48.70 0.0M
2023-02-23 50.00 50.80 49.30 49.70 0.0M
2023-02-22 50.40 50.70 49.00 50.50 0.0M
2023-02-21 50.10 50.60 49.40 50.50 0.0M
2023-02-20 49.10 51.40 49.10 49.80 0.0M
2023-02-17 48.15 50.30 48.00 48.65 0.0M
2023-02-16 49.00 49.20 47.05 48.20 0.0M
2023-02-15 48.00 50.10 47.50 49.00 0.0M
2023-02-14 47.80 48.00 47.55 47.55 0.0M
2023-02-13 45.50 47.70 45.50 47.40 0.0M
2023-02-10 46.00 46.45 45.55 45.95 0.0M
2023-02-09 46.00 46.00 45.50 45.50 0.0M
2023-02-08 46.00 46.00 45.55 45.70 0.0M
2023-02-07 45.60 45.60 45.50 45.60 0.0M
2023-02-06 45.65 46.30 45.65 46.10 0.0M
2023-02-03 46.00 46.30 45.75 46.10 0.0M
2023-02-02 45.05 45.75 45.00 45.70 0.0M
2023-02-01 45.00 46.20 45.00 45.25 0.0M
2023-01-31 45.50 45.60 44.50 45.00 0.0M
2023-01-30 45.55 46.35 44.85 45.00 0.0M
2023-01-27 45.90 45.95 45.55 45.75 0.0M
2023-01-26 44.55 45.65 44.55 45.55 0.0M
2023-01-25 45.00 45.15 44.50 44.50 0.0M
2023-01-24 46.35 46.50 45.00 45.50 0.0M
2023-01-23 44.95 45.95 44.60 45.90 0.0M
2023-01-20 44.40 44.80 44.20 44.55 0.0M
2023-01-19 45.00 45.00 43.35 44.00 0.0M
2023-01-18 43.10 44.60 42.90 44.55 0.0M
2023-01-17 43.10 43.95 42.95 43.50 0.0M
2023-01-16 42.35 43.50 42.35 43.50 0.0M
2023-01-13 43.00 44.00 42.75 42.75 0.0M
2023-01-12 42.60 43.45 42.60 43.30 0.0M
2023-01-11 42.80 43.40 42.20 42.50 0.0M
2023-01-10 43.10 43.55 42.80 42.80 0.0M
2023-01-09 43.20 43.60 42.95 43.55 0.0M
2023-01-06 42.75 43.05 42.20 43.00 0.0M
2023-01-05 41.45 43.00 41.45 42.75 0.0M
2023-01-04 41.40 42.00 41.05 41.70 0.0M
2023-01-03 42.55 43.00 41.85 42.20 0.0M
2023-01-02 40.15 42.15 40.15 42.15 0.0M