Bechtle AG

BC8G
🏛️ ドイツ →
39.10
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
2021-12-30 62.50 63.10 62.50 63.10 0.0M
2021-12-29 62.78 62.78 62.14 62.40 0.0M
2021-12-28 62.78 62.84 62.60 62.78 0.0M
2021-12-27 61.58 62.36 61.58 62.12 0.0M
2021-12-23 61.30 61.30 61.30 61.30 0.0M
2021-12-22 60.66 61.88 60.00 61.88 0.0M
2021-12-21 61.34 61.34 60.00 60.16 0.0M
2021-12-20 61.00 61.48 60.76 60.76 0.0M
2021-12-17 61.84 61.96 61.22 61.96 0.0M
2021-12-16 62.30 63.38 61.84 61.84 0.0M
2021-12-15 60.40 61.94 60.40 61.72 0.0M
2021-12-14 62.22 62.24 61.94 62.04 0.0M
2021-12-13 62.00 62.96 61.46 62.26 0.0M
2021-12-10 62.82 63.50 61.78 63.50 0.0M
2021-12-09 63.20 64.24 62.98 62.98 0.0M
2021-12-08 63.02 64.36 63.02 63.26 0.0M
2021-12-07 61.70 64.00 61.70 63.80 0.0M
2021-12-06 62.80 62.80 61.46 61.62 0.0M
2021-12-03 62.30 62.92 62.30 62.36 0.0M
2021-12-02 63.70 63.70 61.82 61.98 0.0M
2021-12-01 63.92 64.02 63.26 64.02 0.0M
2021-11-30 63.18 64.38 63.18 63.46 0.0M
2021-11-29 62.20 64.34 61.60 64.34 0.0M
2021-11-26 61.86 62.86 61.62 61.62 0.0M
2021-11-25 61.94 63.18 61.94 63.18 0.0M
2021-11-24 62.26 62.26 60.82 62.24 0.0M
2021-11-23 63.28 63.28 61.72 62.38 0.0M
2021-11-22 65.00 65.02 63.20 63.20 0.0M
2021-11-19 64.04 65.10 63.40 64.90 0.0M
2021-11-18 65.38 65.58 64.26 64.26 0.0M
2021-11-17 63.86 65.38 63.86 65.38 0.0M
2021-11-16 64.92 64.92 63.64 64.76 0.0M
2021-11-15 65.36 65.40 64.04 64.54 0.0M
2021-11-12 64.96 65.56 63.60 64.94 0.0M
2021-11-11 67.50 68.02 64.52 65.66 0.0M
2021-11-10 69.14 69.22 68.38 68.50 0.0M
2021-11-09 68.74 69.32 68.40 69.16 0.0M
2021-11-08 67.74 68.58 67.70 68.38 0.0M
2021-11-05 68.64 69.04 66.86 68.46 0.0M
2021-11-04 66.58 68.90 66.58 68.90 0.0M
2021-11-03 65.92 66.98 65.92 66.98 0.0M
2021-11-02 65.36 65.90 65.02 65.46 0.0M
2021-11-01 64.98 65.60 64.36 65.30 0.0M
2021-10-29 64.60 64.92 64.20 64.54 0.0M
2021-10-28 64.96 65.42 64.38 65.36 0.0M
2021-10-27 64.98 65.54 64.18 64.18 0.0M
2021-10-26 65.00 65.54 64.52 65.10 0.0M
2021-10-25 62.00 64.94 61.56 64.34 0.0M
2021-10-22 60.62 62.18 60.62 61.44 0.0M
2021-10-21 59.24 60.54 59.06 60.54 0.0M
2021-10-20 59.72 59.72 59.64 59.64 0.0M
2021-10-19 59.02 59.46 59.02 59.46 0.0M
2021-10-18 58.36 59.12 57.94 59.12 0.0M
2021-10-15 57.88 58.46 57.82 58.40 0.0M
2021-10-14 57.30 58.16 57.26 58.16 0.0M
2021-10-13 55.96 57.92 55.96 57.62 0.0M
2021-10-12 53.00 55.98 52.86 55.98 0.0M
2021-10-11 54.02 54.02 52.26 53.00 0.0M
2021-10-08 54.46 54.98 53.84 53.84 0.0M
2021-10-07 57.26 57.26 53.88 54.74 0.0M
2021-10-06 57.18 57.38 55.20 56.06 0.0M
2021-10-05 57.10 57.72 56.74 57.56 0.0M
2021-10-04 59.50 59.62 57.18 57.46 0.0M
2021-10-01 58.44 59.36 58.32 59.36 0.0M
2021-09-30 59.30 59.82 58.78 58.78 0.0M
2021-09-29 60.20 60.74 59.20 59.54 0.0M
2021-09-28 61.06 61.12 59.10 59.90 0.0M
2021-09-27 62.80 62.88 61.00 61.56 0.0M
2021-09-24 63.26 63.26 62.50 63.16 0.0M
2021-09-23 62.66 64.24 62.66 64.24 0.0M
2021-09-22 67.50 67.50 61.74 62.96 0.0M
2021-09-21 64.10 67.28 64.10 67.02 0.0M
2021-09-20 63.86 64.48 63.38 63.86 0.0M
2021-09-17 64.12 65.80 64.12 64.38 0.0M
2021-09-16 64.00 64.36 63.70 64.12 0.0M
2021-09-15 63.80 64.00 63.56 63.58 0.0M
2021-09-14 62.40 64.12 62.40 64.12 0.0M
2021-09-13 62.82 63.12 62.60 62.80 0.0M
2021-09-10 63.12 63.78 62.76 62.82 0.0M
2021-09-09 61.70 63.26 61.70 63.26 0.0M
2021-09-08 64.30 64.30 62.68 62.68 0.0M
2021-09-07 63.98 64.00 63.52 63.96 0.0M
2021-09-06 63.00 63.80 62.66 63.80 0.0M
2021-09-03 63.00 63.06 62.04 63.06 0.0M
2021-09-02 62.50 63.20 62.36 63.02 0.0M
2021-09-01 61.52 62.72 61.44 62.58 0.0M
2021-08-31 62.34 62.66 60.98 60.98 0.0M
2021-08-30 61.82 62.32 61.82 62.32 0.0M
2021-08-27 60.72 61.82 60.52 61.66 0.0M
2021-08-26 60.98 61.10 60.48 60.72 0.0M
2021-08-25 61.70 61.82 60.64 60.98 0.0M
2021-08-24 60.38 61.54 59.98 61.10 0.0M
2021-08-23 59.50 60.10 59.48 60.08 0.0M
2021-08-20 58.54 59.48 58.54 59.48 0.0M
2021-08-19 58.50 58.78 58.40 58.54 0.0M
2021-08-18 59.40 59.40 58.40 58.72 0.0M
2021-08-17 58.80 59.46 58.40 58.90 0.0M
2021-08-16 58.00 60.28 58.00 59.28 0.0M
2021-08-13 59.85 60.00 58.10 58.43 0.0M
2021-08-12 61.65 61.65 57.87 60.37 0.0M
2021-08-11 60.52 61.30 60.52 61.30 0.0M
2021-08-10 60.20 61.40 60.20 61.17 0.0M
2021-08-09 59.43 60.48 59.30 60.22 0.0M
2021-08-06 59.17 59.30 59.17 59.30 0.0M
2021-08-05 58.72 59.75 58.72 59.57 0.0M
2021-08-04 58.28 58.72 58.15 58.72 0.0M
2021-08-03 58.50 58.53 57.90 58.37 0.0M
2021-08-02 58.18 58.40 57.87 58.40 0.0M
2021-07-30 56.98 58.32 56.92 58.32 0.0M
2021-07-29 57.00 57.28 56.83 57.28 0.0M
2021-07-28 55.98 56.82 55.80 56.82 0.0M
2021-07-27 56.07 56.50 55.72 56.45 0.0M
2021-07-26 56.75 57.78 56.35 56.43 0.0M
2021-07-23 56.87 56.92 56.55 56.75 0.0M
2021-07-22 55.68 56.87 55.60 56.53 0.0M
2021-07-21 54.78 55.05 54.67 55.05 0.0M
2021-07-20 54.82 55.28 54.22 54.28 0.0M
2021-07-19 53.93 54.05 53.58 53.90 0.0M
2021-07-16 53.93 54.30 53.83 54.30 0.0M
2021-07-15 53.90 54.33 53.90 54.27 0.0M
2021-07-14 54.65 54.65 53.90 53.90 0.0M
2021-07-13 54.15 55.10 54.15 55.10 0.0M
2021-07-12 53.57 54.37 53.57 54.33 0.0M
2021-07-09 53.35 53.75 53.35 53.67 0.0M
2021-07-08 53.52 53.52 52.82 53.45 0.0M
2021-07-07 52.82 53.52 52.82 53.52 0.0M
2021-07-06 52.48 53.25 52.45 53.13 0.0M
2021-07-05 52.43 52.75 52.18 52.65 0.0M
2021-07-02 51.90 52.67 51.90 52.65 0.0M
2021-07-01 52.02 52.73 51.97 52.00 0.0M
2021-06-30 52.15 52.35 52.12 52.12 0.0M
2021-06-29 51.72 52.15 51.72 52.15 0.0M
2021-06-28 50.97 51.85 50.97 51.73 0.0M
2021-06-25 50.88 51.45 50.88 50.97 0.0M
2021-06-24 50.05 50.95 50.05 50.82 0.0M
2021-06-23 50.32 50.45 50.05 50.05 0.0M
2021-06-22 49.83 50.15 49.47 50.15 0.0M
2021-06-21 50.57 50.57 49.67 49.88 0.0M
2021-06-18 50.97 51.18 50.43 50.47 0.0M
2021-06-17 51.35 51.35 50.07 50.87 0.0M
2021-06-16 51.33 51.85 51.25 51.72 0.0M
2021-06-15 52.33 52.47 51.70 52.03 0.0M
2021-06-14 51.90 52.68 51.90 52.18 0.0M
2021-06-11 50.83 51.27 50.83 51.27 0.0M
2021-06-10 50.42 51.17 50.42 51.05 0.0M
2021-06-09 51.63 52.00 51.50 51.97 0.0M
2021-06-08 51.85 52.15 51.67 51.75 0.0M
2021-06-07 51.83 51.83 51.12 51.70 0.0M
2021-06-04 51.23 51.68 50.88 51.68 0.0M
2021-06-03 52.27 52.27 51.05 51.23 0.0M
2021-06-02 52.65 52.77 52.27 52.27 0.0M
2021-06-01 52.63 53.22 52.60 52.77 0.0M
2021-05-31 53.08 53.08 52.62 52.68 0.0M
2021-05-28 52.37 52.98 52.33 52.93 0.0M
2021-05-27 52.35 52.68 52.03 52.03 0.0M
2021-05-26 52.27 52.87 52.27 52.87 0.0M
2021-05-25 51.98 52.40 51.92 52.27 0.0M
2021-05-21 51.93 52.05 51.28 51.32 0.0M
2021-05-20 51.15 51.93 51.15 51.93 0.0M
2021-05-19 50.58 51.15 50.42 51.15 0.0M
2021-05-18 50.60 51.12 50.60 51.07 0.0M
2021-05-17 51.67 51.67 50.60 50.67 0.0M
2021-05-14 50.98 50.98 50.33 50.95 0.0M
2021-05-13 50.52 50.67 49.75 50.67 0.0M
2021-05-12 51.23 51.47 50.65 50.65 0.0M
2021-05-11 53.17 53.17 49.30 50.27 0.0M
2021-05-10 54.67 54.67 53.65 53.65 0.0M
2021-05-07 54.12 54.53 53.63 54.53 0.0M
2021-05-06 55.48 55.48 53.87 53.87 0.0M
2021-05-05 54.17 55.42 54.17 55.42 0.0M
2021-05-04 56.25 56.37 53.98 54.00 0.0M
2021-05-03 56.77 56.87 56.42 56.48 0.0M
2021-04-30 55.63 56.70 55.63 56.32 0.0M
2021-04-29 56.25 56.88 55.80 55.80 0.0M
2021-04-28 56.02 56.60 56.02 56.38 0.0M
2021-04-27 56.63 56.92 56.28 56.30 0.0M
2021-04-26 56.83 57.08 56.52 56.83 0.0M
2021-04-23 56.68 57.12 56.40 56.72 0.0M
2021-04-22 56.25 57.48 56.25 57.48 0.0M
2021-04-21 55.98 56.35 55.93 56.35 0.0M
2021-04-20 56.82 56.82 56.12 56.27 0.0M
2021-04-19 57.37 57.37 56.27 56.27 0.0M
2021-04-16 56.85 57.37 56.28 57.17 0.0M
2021-04-15 56.25 57.05 56.13 56.70 0.0M
2021-04-14 55.83 56.78 55.83 56.53 0.0M
2021-04-13 55.03 55.68 54.77 55.68 0.0M
2021-04-12 55.57 55.82 54.92 54.92 0.0M
2021-04-09 54.93 55.32 54.93 55.27 0.0M
2021-04-08 54.30 54.97 54.30 54.97 0.0M
2021-04-07 54.72 54.72 54.33 54.33 0.0M
2021-04-06 54.33 54.87 54.17 54.63 0.0M
2021-04-01 53.37 54.37 53.20 54.37 0.0M
2021-03-31 52.80 53.40 52.30 53.37 0.0M
2021-03-30 52.93 53.27 52.73 52.73 0.0M
2021-03-29 53.80 53.97 53.43 53.43 0.0M
2021-03-26 53.13 53.80 53.13 53.80 0.0M
2021-03-25 53.47 53.57 52.67 53.17 0.0M
2021-03-24 54.37 54.47 53.33 53.47 0.0M
2021-03-23 53.63 54.80 53.63 54.53 0.0M
2021-03-22 53.50 53.63 52.33 53.63 0.0M
2021-03-19 53.30 53.30 52.13 52.90 0.0M
2021-03-18 54.07 54.37 52.67 53.33 0.0M
2021-03-17 54.00 54.20 53.30 54.13 0.0M
2021-03-16 53.43 54.33 53.43 53.93 0.0M
2021-03-15 53.63 53.67 53.33 53.50 0.0M
2021-03-12 54.23 54.23 53.17 53.23 0.0M
2021-03-11 52.63 54.27 52.63 54.23 0.0M
2021-03-10 53.77 53.77 52.70 52.70 0.0M
2021-03-09 52.00 53.70 52.00 53.67 0.0M
2021-03-08 51.30 52.73 51.27 52.07 0.0M
2021-03-05 51.33 51.97 51.27 51.33 0.0M
2021-03-04 52.13 52.17 51.27 52.10 0.0M
2021-03-03 53.60 53.60 51.67 52.20 0.0M
2021-03-02 52.93 54.07 52.50 54.07 0.0M
2021-03-01 52.93 53.43 52.73 52.80 0.0M
2021-02-26 51.37 52.10 51.30 52.00 0.0M
2021-02-25 53.17 53.17 51.97 52.13 0.0M
2021-02-24 51.90 52.67 51.90 52.43 0.0M
2021-02-23 53.23 53.23 50.40 51.13 0.0M
2021-02-22 54.17 54.67 53.00 53.07 0.0M
2021-02-19 55.80 55.80 55.03 55.20 0.0M
2021-02-18 55.87 56.20 55.27 55.70 0.0M
2021-02-17 57.17 58.20 55.87 55.87 0.0M
2021-02-16 57.37 57.90 57.00 57.10 0.0M
2021-02-15 56.67 57.50 56.63 57.13 0.0M
2021-02-12 56.77 56.93 56.60 56.60 0.0M
2021-02-11 56.50 56.97 56.47 56.77 0.0M
2021-02-10 56.93 57.20 56.30 56.50 0.0M
2021-02-09 57.67 57.67 56.67 57.50 0.0M
2021-02-08 57.57 58.13 57.40 57.40 0.0M
2021-02-05 57.73 57.73 57.37 57.40 0.0M
2021-02-04 59.67 59.67 57.77 57.77 0.0M
2021-02-03 60.87 60.87 59.37 59.43 0.0M
2021-02-02 60.37 60.93 60.23 60.53 0.0M
2021-02-01 58.30 59.87 58.30 59.87 0.0M
2021-01-29 58.47 58.47 58.27 58.33 0.0M
2021-01-28 58.37 59.00 57.03 58.50 0.0M
2021-01-27 59.50 59.50 57.97 59.13 0.0M
2021-01-26 58.80 59.97 58.80 59.23 0.0M
2021-01-25 58.77 59.60 58.73 58.73 0.0M
2021-01-22 60.57 60.57 58.67 58.67 0.0M
2021-01-21 59.00 60.57 59.00 60.57 0.0M
2021-01-20 58.60 59.03 58.33 59.03 0.0M
2021-01-19 57.77 58.47 57.67 58.27 0.0M
2021-01-18 56.50 57.43 56.47 57.23 0.0M
2021-01-15 57.00 57.20 56.87 56.97 0.0M
2021-01-14 57.10 57.23 57.00 57.23 0.0M
2021-01-13 57.43 57.43 56.80 57.37 0.0M
2021-01-12 58.07 58.07 57.17 57.47 0.0M
2021-01-11 58.83 58.83 57.83 58.10 0.0M
2021-01-08 58.53 58.73 58.17 58.33 0.0M
2021-01-07 59.53 59.53 58.07 58.17 0.0M
2021-01-06 59.70 59.93 59.50 59.53 0.0M
2021-01-05 60.00 60.67 60.00 60.67 0.0M
2021-01-04 59.33 60.83 59.33 60.37 0.0M