Salzgitter AG

SZGG
🏛️ イギリス →
25.34
最終更新: 2025-09-26
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
2024-12-31 16.04 16.04 16.04 16.04 0.0M
2024-12-30 16.18 16.19 15.77 16.04 0.0M
2024-12-27 15.62 16.10 15.65 16.04 0.0M
2024-12-24 15.67 15.67 15.67 15.67 0.0M
2024-12-23 15.84 15.90 15.48 15.67 0.0M
2024-12-20 15.89 16.10 15.47 15.84 0.0M
2024-12-19 15.55 16.29 15.53 16.09 0.0M
2024-12-18 15.66 15.85 15.62 15.83 0.0M
2024-12-17 16.06 16.14 15.71 15.79 0.0M
2024-12-16 16.27 16.33 15.81 15.96 0.0M
2024-12-13 16.89 16.91 16.20 16.20 0.0M
2024-12-12 17.27 17.35 16.81 16.82 0.0M
2024-12-11 17.37 17.51 17.26 17.38 0.0M
2024-12-10 17.82 17.83 17.22 17.56 0.0M
2024-12-09 17.64 18.00 17.50 17.83 0.0M
2024-12-06 17.90 17.82 17.42 17.55 0.0M
2024-12-05 16.83 18.00 16.79 17.47 0.0M
2024-12-04 16.79 17.17 16.75 16.86 0.0M
2024-12-03 16.62 16.84 16.53 16.68 0.0M
2024-12-02 16.45 16.65 16.30 16.55 0.0M
2024-11-29 16.75 16.75 16.39 16.54 0.0M
2024-11-28 16.85 16.95 16.47 16.72 0.0M
2024-11-27 16.67 16.97 16.59 16.99 0.0M
2024-11-26 16.68 16.95 16.52 16.65 0.0M
2024-11-25 17.59 17.61 17.13 17.27 0.0M
2024-11-22 17.13 17.68 17.08 17.44 0.0M
2024-11-21 17.34 17.39 17.00 17.13 0.0M
2024-11-20 17.61 17.62 17.32 17.41 0.0M
2024-11-19 17.97 18.30 17.30 17.55 0.0M
2024-11-18 17.99 18.55 17.86 18.06 0.0M
2024-11-15 17.71 18.35 17.70 17.75 0.0M
2024-11-14 17.46 18.17 17.32 17.76 0.0M
2024-11-13 17.76 17.96 17.30 17.44 0.0M
2024-11-12 18.35 18.42 17.50 17.62 0.0M
2024-11-11 18.86 19.68 18.51 18.62 0.0M
2024-11-08 18.88 19.50 18.55 19.18 0.0M
2024-11-07 17.43 19.15 17.41 18.91 0.0M
2024-11-06 19.07 19.06 17.40 17.70 0.0M
2024-11-05 17.06 19.49 16.76 19.37 0.1M
2024-11-04 13.91 14.29 13.72 13.90 0.0M
2024-11-01 14.05 14.05 13.68 13.91 0.0M
2024-10-31 14.12 14.41 14.06 14.09 0.0M
2024-10-30 14.33 14.45 14.15 14.16 0.0M
2024-10-29 14.43 14.60 14.28 14.40 0.0M
2024-10-28 14.12 14.41 14.04 14.35 0.0M
2024-10-25 13.63 14.06 13.50 13.97 0.0M
2024-10-24 13.41 13.91 13.35 13.77 0.0M
2024-10-23 13.46 13.69 13.42 13.47 0.0M
2024-10-22 13.80 13.86 13.06 13.45 0.0M
2024-10-21 14.02 14.29 13.73 13.75 0.0M
2024-10-18 13.80 14.28 13.82 14.05 0.0M
2024-10-17 13.77 13.90 13.50 13.78 0.0M
2024-10-16 13.17 13.91 13.11 13.79 0.0M
2024-10-15 13.51 13.51 13.00 13.27 0.0M
2024-10-14 14.07 14.15 13.50 13.52 0.0M
2024-10-11 14.07 14.39 14.04 14.19 0.0M
2024-10-10 14.65 14.78 14.51 14.57 0.0M
2024-10-09 14.62 14.88 14.25 14.79 0.0M
2024-10-08 15.08 15.08 14.67 14.70 0.0M
2024-10-07 15.69 15.79 15.07 15.36 0.0M
2024-10-04 15.49 15.88 15.39 15.72 0.0M
2024-10-03 15.91 15.95 15.27 15.65 0.0M
2024-10-02 16.29 16.37 15.83 16.03 0.0M
2024-10-01 16.54 16.55 16.08 16.12 0.0M
2024-09-30 16.38 16.68 16.26 16.47 0.0M
2024-09-27 16.00 16.35 15.97 16.27 0.0M
2024-09-26 15.06 15.93 15.26 15.82 0.0M
2024-09-25 14.91 15.27 14.91 14.94 0.0M
2024-09-24 15.16 15.35 14.62 14.81 0.0M
2024-09-23 14.90 15.12 14.64 14.68 0.0M
2024-09-20 15.54 15.56 14.87 14.89 0.0M
2024-09-19 15.47 15.72 15.40 15.62 0.0M
2024-09-18 15.07 15.18 14.97 15.17 0.0M
2024-09-17 14.95 15.25 14.96 15.14 0.0M
2024-09-16 14.84 14.93 14.56 14.85 0.0M
2024-09-13 14.45 14.96 14.39 14.86 0.0M
2024-09-12 14.31 14.54 14.17 14.44 0.0M
2024-09-11 14.06 14.45 13.77 13.96 0.0M
2024-09-10 13.91 13.99 13.69 13.94 0.0M
2024-09-09 14.41 14.50 13.85 13.92 0.0M
2024-09-06 14.99 15.03 14.35 14.41 0.0M
2024-09-05 14.42 15.15 14.33 15.09 0.0M
2024-09-04 14.83 15.10 14.58 14.60 0.0M
2024-09-03 15.53 15.84 15.00 15.12 0.0M
2024-09-02 15.82 15.88 15.20 15.63 0.0M
2024-08-30 15.92 15.99 15.64 15.71 0.0M
2024-08-29 15.61 15.91 15.51 15.80 0.0M
2024-08-28 15.94 15.94 15.40 15.61 0.0M
2024-08-27 15.82 16.08 15.72 15.98 0.0M
2024-08-26 15.80 16.22 15.70 15.80 0.0M
2024-08-23 15.47 15.93 15.23 15.92 0.0M
2024-08-22 15.82 16.24 15.34 15.46 0.0M
2024-08-21 15.21 15.97 15.20 15.91 0.0M
2024-08-20 15.74 15.79 15.13 15.14 0.0M
2024-08-19 15.74 16.06 15.57 15.81 0.0M
2024-08-16 15.31 15.68 15.27 15.44 0.0M
2024-08-15 15.17 15.40 14.81 15.21 0.0M
2024-08-14 15.08 15.25 14.72 14.97 0.0M
2024-08-13 15.30 15.38 14.89 15.06 0.0M
2024-08-12 15.00 15.57 14.91 15.22 0.0M
2024-08-09 15.57 15.91 15.27 15.41 0.0M
2024-08-08 15.41 15.60 14.96 15.35 0.0M
2024-08-07 15.29 15.79 15.14 15.39 0.0M
2024-08-06 15.30 15.60 15.06 15.32 0.0M
2024-08-05 15.29 15.42 14.50 15.05 0.0M
2024-08-02 15.44 16.08 15.42 15.77 0.0M
2024-08-01 16.42 16.60 15.66 15.64 0.0M
2024-07-31 16.19 16.51 16.13 16.41 0.0M
2024-07-30 16.31 16.78 14.94 16.03 0.0M
2024-07-29 16.68 16.65 16.15 16.25 0.0M
2024-07-26 16.64 16.79 16.51 16.57 0.0M
2024-07-25 16.55 16.68 16.11 16.58 0.0M
2024-07-24 16.41 16.72 16.34 16.68 0.0M
2024-07-23 16.99 16.83 16.56 16.64 0.0M
2024-07-22 16.75 17.20 16.83 17.06 0.0M
2024-07-19 16.90 17.39 16.70 16.71 0.0M
2024-07-18 17.34 17.42 17.07 17.14 0.0M
2024-07-17 17.93 18.08 17.26 17.29 0.0M
2024-07-16 18.72 18.86 17.41 17.85 0.0M
2024-07-15 18.43 18.91 18.34 18.70 0.0M
2024-07-12 18.53 18.59 18.31 18.56 0.0M
2024-07-11 18.59 18.71 17.96 18.46 0.0M
2024-07-10 18.59 18.28 17.54 18.24 0.0M
2024-07-09 17.99 18.98 17.84 17.84 0.0M
2024-07-08 18.33 18.88 18.28 18.28 0.0M
2024-07-05 18.75 19.36 18.70 18.86 0.0M
2024-07-04 19.35 19.15 18.70 19.11 0.0M
2024-07-03 18.49 18.95 18.13 18.80 0.0M
2024-07-02 18.49 18.52 18.05 18.18 0.0M
2024-07-01 18.48 18.52 18.15 18.16 0.0M
2024-06-28 18.48 18.30 17.91 18.06 0.0M
2024-06-27 18.06 18.50 18.00 18.07 0.0M
2024-06-26 18.37 19.09 18.20 18.40 0.0M
2024-06-25 18.97 18.75 18.35 18.71 0.0M
2024-06-24 18.43 19.25 18.28 18.82 0.0M
2024-06-21 18.43 19.33 18.25 18.42 0.0M
2024-06-20 19.29 19.38 18.95 19.34 0.0M
2024-06-19 19.04 19.25 18.93 18.93 0.0M
2024-06-18 19.03 19.36 18.84 19.06 0.0M
2024-06-17 19.39 19.41 18.95 19.27 0.0M
2024-06-14 19.07 19.78 19.10 19.16 0.0M
2024-06-13 20.08 20.08 19.67 19.77 0.0M
2024-06-12 20.22 20.60 19.90 20.17 0.0M
2024-06-11 20.90 20.94 20.28 20.57 0.0M
2024-06-10 20.63 20.82 20.50 20.82 0.0M
2024-06-07 21.59 21.66 20.56 21.09 0.0M
2024-06-06 21.80 21.82 21.44 21.59 0.0M
2024-06-05 21.71 21.74 21.12 21.66 0.0M
2024-06-04 22.39 22.52 21.36 21.44 0.0M
2024-06-03 22.87 23.20 22.46 22.50 0.0M
2024-05-31 23.56 23.56 22.75 22.75 0.0M
2024-05-30 23.30 23.17 21.88 23.17 0.0M
2024-05-29 23.24 23.66 22.54 22.94 0.0M
2024-05-28 23.29 24.04 23.44 23.59 0.0M
2024-05-27 23.55 23.48 22.62 23.44 0.0M
2024-05-24 22.00 22.66 21.90 22.66 0.0M
2024-05-23 22.11 22.54 22.16 22.25 0.0M
2024-05-22 23.16 23.16 22.26 22.33 0.0M
2024-05-21 22.64 23.90 22.64 22.91 0.0M
2024-05-20 22.90 23.78 22.60 22.74 0.0M
2024-05-17 23.83 24.02 22.46 23.56 0.0M
2024-05-16 22.03 22.64 21.88 22.59 0.0M
2024-05-15 22.22 22.66 22.16 22.30 0.0M
2024-05-14 22.41 22.94 21.84 22.39 0.0M
2024-05-13 21.99 22.68 21.92 22.04 0.0M
2024-05-10 22.56 23.00 22.28 22.59 0.0M
2024-05-09 22.55 22.58 21.66 22.55 0.0M
2024-05-08 22.15 22.20 21.40 22.13 0.0M
2024-05-07 21.93 24.56 21.26 22.28 0.0M
2024-05-06 24.44 24.60 24.02 24.40 0.0M
2024-05-03 25.16 25.06 24.18 24.27 0.0M
2024-05-02 24.53 24.96 24.44 24.95 0.0M
2024-05-01 24.85 24.30 24.30 24.30 0.0M
2024-04-30 24.85 24.90 24.16 24.30 0.0M
2024-04-29 23.90 24.73 23.90 24.73 0.0M
2024-04-26 24.02 24.36 22.68 24.05 0.0M
2024-04-25 22.95 23.26 22.62 22.92 0.0M
2024-04-24 23.07 23.42 22.96 23.09 0.0M
2024-04-23 23.27 23.60 23.02 23.15 0.0M
2024-04-22 23.52 23.84 23.18 23.67 0.0M
2024-04-19 23.41 23.46 22.84 23.19 0.0M
2024-04-18 23.34 23.46 22.86 23.40 0.0M
2024-04-17 23.15 23.54 22.94 22.99 0.0M
2024-04-16 23.05 24.28 22.70 23.04 0.0M
2024-04-15 24.86 25.32 24.80 24.91 0.0M
2024-04-12 25.22 26.72 24.98 25.26 0.0M
2024-04-11 25.30 25.68 24.88 25.02 0.0M
2024-04-10 25.10 26.68 24.94 25.26 0.0M
2024-04-09 24.72 25.54 24.32 25.13 0.0M
2024-04-08 24.55 24.62 24.02 24.42 0.0M
2024-04-05 24.32 25.28 24.28 24.30 0.0M
2024-04-04 24.50 25.06 24.48 25.03 0.0M
2024-04-03 24.59 24.56 23.94 24.46 0.0M
2024-04-02 24.24 24.88 24.04 24.24 0.0M
2024-03-28 24.33 24.30 23.94 24.15 0.0M
2024-03-27 23.62 24.30 23.40 24.18 0.0M
2024-03-26 23.22 23.80 23.22 23.73 0.0M
2024-03-25 23.69 24.04 23.38 23.57 0.0M
2024-03-22 23.70 24.12 23.64 23.81 0.0M
2024-03-21 23.68 24.18 23.28 23.60 0.0M
2024-03-20 22.92 23.42 22.62 23.41 0.0M
2024-03-19 22.80 23.08 22.36 22.90 0.0M
2024-03-18 23.82 23.82 23.02 23.11 0.0M
2024-03-15 23.65 24.38 22.74 23.72 0.0M
2024-03-14 23.82 24.10 23.70 23.79 0.0M
2024-03-13 24.10 24.10 23.44 24.06 0.0M
2024-03-12 23.96 24.08 23.22 23.93 0.0M
2024-03-11 22.94 23.34 22.94 23.20 0.0M
2024-03-08 23.17 23.68 23.32 23.38 0.0M
2024-03-07 23.55 23.84 22.50 23.58 0.0M
2024-03-06 23.04 23.50 23.00 23.13 0.0M
2024-03-05 23.08 23.40 23.00 23.07 0.0M
2024-03-04 23.48 23.96 23.38 23.44 0.0M
2024-03-01 23.63 24.10 23.64 23.77 0.0M
2024-02-29 23.87 23.92 23.46 23.79 0.0M
2024-02-28 23.82 24.50 23.92 23.94 0.0M
2024-02-27 24.47 24.46 24.02 24.46 0.0M
2024-02-26 24.09 24.66 23.94 24.29 0.0M
2024-02-23 24.35 24.38 24.22 24.38 0.0M
2024-02-22 24.38 24.80 24.16 24.43 0.0M
2024-02-21 24.63 24.76 24.24 24.27 0.0M
2024-02-20 24.54 24.92 24.40 24.69 0.0M
2024-02-19 24.92 25.68 24.60 24.82 0.0M
2024-02-16 25.37 26.04 25.32 25.75 0.0M
2024-02-15 25.36 25.36 24.60 25.14 0.0M
2024-02-14 25.18 25.64 24.82 24.87 0.0M
2024-02-13 25.46 26.04 25.36 25.47 0.0M
2024-02-12 26.00 26.36 25.16 26.09 0.0M
2024-02-09 25.86 26.00 25.42 25.55 0.0M
2024-02-08 25.85 26.18 25.30 26.17 0.0M
2024-02-07 26.16 26.62 25.12 25.13 0.0M
2024-02-06 26.38 26.44 24.98 26.38 0.0M
2024-02-05 25.87 25.96 25.12 25.12 0.0M
2024-02-02 25.87 26.32 25.50 25.80 0.0M
2024-02-01 25.80 26.14 25.44 25.59 0.0M
2024-01-31 25.99 26.32 25.86 26.18 0.0M
2024-01-30 26.32 26.52 25.48 26.05 0.0M
2024-01-29 26.32 26.70 25.82 26.14 0.0M
2024-01-26 26.01 26.42 25.78 26.39 0.0M
2024-01-25 26.01 26.56 25.96 26.08 0.0M
2024-01-24 26.28 26.52 26.08 26.08 0.0M
2024-01-23 26.00 26.12 24.90 25.84 0.0M
2024-01-22 25.18 25.48 24.66 25.16 0.0M
2024-01-19 25.81 26.04 25.08 25.15 0.0M
2024-01-18 25.81 25.88 24.78 25.80 0.0M
2024-01-17 25.14 25.26 24.40 24.87 0.0M
2024-01-16 24.91 25.28 24.76 25.24 0.0M
2024-01-15 25.66 25.68 25.14 25.29 0.0M
2024-01-12 25.66 25.90 25.18 25.48 0.0M
2024-01-11 26.07 26.20 25.42 25.44 0.0M
2024-01-10 26.70 26.70 25.72 25.87 0.0M
2024-01-09 26.58 27.18 26.48 26.48 0.0M
2024-01-08 26.66 26.80 26.24 26.74 0.0M
2024-01-05 26.98 27.04 26.44 26.78 0.0M
2024-01-04 27.26 27.30 27.00 27.17 0.0M
2024-01-03 27.60 27.88 26.62 26.83 0.0M
2024-01-02 28.00 28.52 27.65 27.65 0.0M