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
2022-12-30 33.29 33.29 33.00 33.00 0.0M
2022-12-29 32.52 33.42 32.40 33.42 0.0M
2022-12-28 32.87 33.13 32.87 33.00 0.0M
2022-12-27 32.88 33.12 32.88 33.08 0.0M
2022-12-23 33.26 33.27 32.97 33.00 0.0M
2022-12-22 33.55 33.78 32.99 32.99 0.0M
2022-12-21 33.28 33.74 33.28 33.32 0.0M
2022-12-20 33.26 33.43 32.87 33.43 0.0M
2022-12-19 33.73 33.73 33.45 33.55 0.0M
2022-12-16 34.72 34.72 33.70 33.83 0.0M
2022-12-15 36.00 36.00 34.90 35.27 0.0M
2022-12-14 36.79 36.79 35.79 36.00 0.0M
2022-12-13 36.22 37.12 36.10 37.12 0.0M
2022-12-12 36.33 36.43 36.33 36.43 0.0M
2022-12-09 34.74 36.12 34.74 36.07 0.0M
2022-12-08 34.72 34.95 34.27 34.72 0.0M
2022-12-07 35.09 35.09 34.97 34.98 0.0M
2022-12-06 36.21 36.30 35.20 35.20 0.0M
2022-12-05 36.81 36.81 36.79 36.80 0.0M
2022-12-02 36.07 36.88 36.07 36.88 0.0M
2022-12-01 34.85 36.48 34.85 36.48 0.0M
2022-11-30 34.05 34.37 33.80 34.28 0.0M
2022-11-29 34.96 34.97 34.00 34.00 0.0M
2022-11-28 35.33 35.33 34.82 34.92 0.0M
2022-11-25 35.64 35.88 35.50 35.50 0.0M
2022-11-24 35.56 35.92 35.56 35.88 0.0M
2022-11-23 34.88 35.43 34.50 35.43 0.0M
2022-11-22 34.79 34.89 34.50 34.50 0.0M
2022-11-21 36.59 37.10 34.65 34.95 0.0M
2022-11-18 35.75 36.80 35.68 36.80 0.0M
2022-11-17 36.31 36.75 35.65 35.98 0.0M
2022-11-16 37.11 37.19 36.62 36.62 0.0M
2022-11-15 37.45 37.45 37.40 37.42 0.0M
2022-11-14 37.00 37.02 37.00 37.02 0.0M
2022-11-11 37.74 37.74 36.37 37.07 0.0M
2022-11-10 36.50 37.32 34.06 37.32 0.0M
2022-11-09 36.52 36.55 36.35 36.35 0.0M
2022-11-08 35.25 36.76 35.25 36.76 0.0M
2022-11-07 35.01 35.72 34.81 35.72 0.0M
2022-11-04 34.15 35.02 34.15 34.98 0.0M
2022-11-03 34.77 34.77 33.90 34.08 0.0M
2022-11-02 35.25 35.25 35.00 35.15 0.0M
2022-11-01 35.80 35.86 35.69 35.86 0.0M
2022-10-31 36.40 36.40 35.02 35.08 0.0M
2022-10-28 36.27 36.27 36.11 36.11 0.0M
2022-10-27 37.45 37.45 36.18 36.18 0.0M
2022-10-26 37.27 37.51 37.18 37.20 0.0M
2022-10-25 35.40 36.65 35.40 36.55 0.0M
2022-10-24 33.90 34.31 33.90 34.31 0.0M
2022-10-21 33.92 34.02 33.38 33.88 0.0M
2022-10-20 34.25 34.25 33.84 34.05 0.0M
2022-10-19 35.30 35.30 33.77 33.98 0.0M
2022-10-18 35.46 36.13 35.00 35.00 0.0M
2022-10-17 34.43 35.62 34.43 35.62 0.0M
2022-10-14 35.01 35.05 34.44 34.50 0.0M
2022-10-13 34.02 34.80 32.80 34.80 0.0M
2022-10-12 35.22 35.25 34.31 34.31 0.0M
2022-10-11 36.35 36.35 35.00 35.00 0.0M
2022-10-10 35.70 36.70 35.38 36.70 0.0M
2022-10-07 38.11 38.13 36.19 36.19 0.0M
2022-10-06 38.97 38.97 38.55 38.55 0.0M
2022-10-05 38.50 38.62 38.50 38.62 0.0M
2022-10-04 37.67 38.62 37.67 38.57 0.0M
2022-10-03 36.58 37.25 36.58 37.25 0.0M
2022-09-30 35.38 37.09 35.38 37.09 0.0M
2022-09-29 37.23 37.23 35.45 35.50 0.0M
2022-09-28 36.65 36.95 35.98 36.95 0.0M
2022-09-27 36.74 37.25 36.51 36.51 0.0M
2022-09-26 36.40 37.31 36.03 36.49 0.0M
2022-09-23 35.82 36.44 35.18 36.44 0.0M
2022-09-22 36.84 36.88 36.50 36.65 0.0M
2022-09-21 37.25 37.61 37.16 37.61 0.0M
2022-09-20 38.84 38.84 37.87 37.91 0.0M
2022-09-19 38.81 38.81 38.54 38.54 0.0M
2022-09-16 39.61 39.66 38.30 38.30 0.0M
2022-09-15 40.45 40.75 40.00 40.00 0.0M
2022-09-14 41.05 41.15 40.62 40.62 0.0M
2022-09-13 42.61 43.29 41.82 41.84 0.0M
2022-09-12 41.89 43.31 41.86 42.68 0.0M
2022-09-09 40.22 41.21 40.22 41.21 0.0M
2022-09-08 38.93 40.49 38.93 40.49 0.0M
2022-09-07 37.98 38.85 37.97 38.74 0.0M
2022-09-06 37.31 38.40 37.31 38.04 0.0M
2022-09-05 37.13 37.29 37.13 37.18 0.0M
2022-09-02 36.76 38.16 36.76 38.16 0.0M
2022-09-01 38.01 38.01 36.83 36.83 0.0M
2022-08-31 38.79 38.79 38.60 38.60 0.0M
2022-08-30 39.50 39.60 39.50 39.60 0.0M
2022-08-29 39.57 39.57 39.08 39.21 0.0M
2022-08-26 42.25 42.25 39.99 39.99 0.0M
2022-08-25 41.50 42.16 41.50 42.16 0.0M
2022-08-24 41.11 41.48 41.11 41.48 0.0M
2022-08-23 41.84 42.30 41.61 41.61 0.0M
2022-08-22 44.51 44.51 41.86 41.86 0.0M
2022-08-19 44.36 45.09 44.11 44.91 0.0M
2022-08-18 42.91 44.40 42.91 44.40 0.0M
2022-08-17 43.00 43.57 42.98 43.36 0.0M
2022-08-16 43.31 43.31 42.51 42.95 0.0M
2022-08-15 44.61 44.61 43.43 43.43 0.0M
2022-08-12 44.62 44.62 43.84 44.18 0.0M
2022-08-11 45.49 45.71 44.73 45.71 0.0M
2022-08-10 42.91 45.33 42.91 45.33 0.0M
2022-08-09 44.46 44.51 42.95 42.96 0.0M
2022-08-08 44.20 44.45 44.10 44.34 0.0M
2022-08-05 45.69 46.16 44.00 44.33 0.0M
2022-08-04 44.15 46.20 44.15 45.70 0.0M
2022-08-03 43.03 44.09 43.00 44.09 0.0M
2022-08-02 45.11 45.11 43.22 43.22 0.0M
2022-08-01 45.33 45.55 44.74 45.55 0.0M
2022-07-29 43.71 45.25 43.71 44.71 0.0M
2022-07-28 42.16 43.16 42.16 43.15 0.0M
2022-07-27 41.76 42.12 41.76 42.01 0.0M
2022-07-26 41.98 42.77 41.98 42.77 0.0M
2022-07-25 42.57 42.57 42.19 42.19 0.0M
2022-07-22 38.75 40.43 38.75 40.12 0.0M
2022-07-21 38.07 38.84 38.06 38.75 0.0M
2022-07-20 37.41 38.35 37.41 38.05 0.0M
2022-07-19 36.24 36.39 35.60 36.39 0.0M
2022-07-18 37.53 37.55 36.32 36.51 0.0M
2022-07-15 36.29 37.20 36.09 37.20 0.0M
2022-07-14 37.01 37.03 36.00 36.00 0.0M
2022-07-13 38.15 38.21 37.52 37.52 0.0M
2022-07-12 38.21 38.47 37.92 38.47 0.0M
2022-07-11 39.31 39.38 38.49 38.60 0.0M
2022-07-08 39.10 39.89 39.00 39.89 0.0M
2022-07-07 38.47 39.21 38.47 39.21 0.0M
2022-07-06 37.46 37.98 37.46 37.98 0.0M
2022-07-05 37.69 37.85 36.79 36.79 0.0M
2022-07-04 38.99 38.99 37.87 37.87 0.0M
2022-07-01 38.37 38.59 38.33 38.59 0.0M
2022-06-30 39.50 39.50 38.74 39.30 0.0M
2022-06-29 38.94 39.29 38.94 39.22 0.0M
2022-06-28 39.89 40.59 39.87 40.40 0.0M
2022-06-27 39.38 40.36 39.24 40.36 0.0M
2022-06-24 37.54 39.23 37.54 38.70 0.0M
2022-06-23 37.81 37.97 37.17 37.74 0.0M
2022-06-22 36.37 38.03 36.13 38.03 0.0M
2022-06-21 37.17 37.69 37.17 37.58 0.0M
2022-06-20 36.02 37.38 36.02 37.33 0.0M
2022-06-17 36.36 36.41 35.99 36.05 0.0M
2022-06-16 37.00 37.00 36.58 36.90 0.0M
2022-06-15 36.71 37.72 36.51 37.72 0.0M
2022-06-14 37.98 38.20 36.47 36.77 0.0M
2022-06-13 39.40 39.40 37.62 37.69 0.0M
2022-06-10 41.09 41.09 40.47 41.08 0.0M
2022-06-09 41.52 41.52 41.14 41.24 0.0M
2022-06-08 42.39 42.39 41.76 41.76 0.0M
2022-06-07 41.91 42.48 41.44 42.48 0.0M
2022-06-06 41.79 42.01 41.79 42.01 0.0M
2022-06-03 42.30 43.17 42.30 43.17 0.0M
2022-06-02 40.92 43.00 40.92 42.80 0.0M
2022-06-01 41.63 41.68 40.71 41.40 0.0M
2022-05-31 42.47 42.47 41.65 42.20 0.0M
2022-05-30 42.38 43.04 42.38 43.04 0.0M
2022-05-27 41.59 41.59 41.11 41.47 0.0M
2022-05-26 40.67 41.10 40.67 41.10 0.0M
2022-05-25 40.56 40.64 39.97 39.97 0.0M
2022-05-24 40.91 41.30 40.29 40.74 0.0M
2022-05-23 42.33 42.33 40.52 40.52 0.0M
2022-05-20 41.57 42.34 41.57 42.30 0.0M
2022-05-19 41.23 41.23 40.50 40.83 0.0M
2022-05-18 42.55 42.83 41.40 42.00 0.0M
2022-05-17 41.18 42.61 41.18 42.56 0.0M
2022-05-16 41.10 41.10 40.53 40.64 0.0M
2022-05-13 40.99 40.99 40.60 40.60 0.0M
2022-05-12 40.01 40.01 37.98 40.00 0.0M
2022-05-11 40.31 40.66 39.96 40.66 0.0M
2022-05-10 39.71 40.37 39.71 39.90 0.0M
2022-05-09 40.65 40.65 39.20 40.00 0.0M
2022-05-06 42.16 42.16 39.95 40.82 0.0M
2022-05-05 43.42 43.59 42.42 42.42 0.0M
2022-05-04 42.95 43.43 42.95 43.43 0.0M
2022-05-03 42.39 43.35 42.39 43.35 0.0M
2022-05-02 43.67 43.82 42.20 42.24 0.0M
2022-04-29 45.01 45.19 44.31 44.35 0.0M
2022-04-28 43.51 44.55 43.51 44.42 0.0M
2022-04-27 42.76 45.09 42.73 43.40 0.0M
2022-04-26 44.26 44.29 42.20 43.25 0.0M
2022-04-25 44.20 44.39 43.60 44.39 0.0M
2022-04-22 44.71 44.71 44.10 44.10 0.0M
2022-04-21 45.20 45.59 45.02 45.02 0.0M
2022-04-20 44.85 45.60 44.60 45.29 0.0M
2022-04-19 44.36 45.47 43.78 45.47 0.0M
2022-04-14 44.51 44.71 44.51 44.71 0.0M
2022-04-13 45.05 45.05 43.76 44.25 0.0M
2022-04-12 44.51 45.53 44.51 45.02 0.0M
2022-04-11 47.20 47.20 45.00 45.00 0.0M
2022-04-08 48.50 48.52 47.55 47.78 0.0M
2022-04-07 48.35 48.72 47.96 47.96 0.0M
2022-04-06 50.14 50.64 48.90 48.93 0.0M
2022-04-05 51.26 51.46 50.20 50.20 0.0M
2022-04-04 51.18 52.06 50.46 52.06 0.0M
2022-04-01 50.92 51.14 49.56 49.56 0.0M
2022-03-31 52.24 52.24 50.86 50.86 0.0M
2022-03-30 53.46 53.46 51.72 52.10 0.0M
2022-03-29 52.06 53.84 52.06 53.74 0.0M
2022-03-28 51.70 52.06 51.36 52.06 0.0M
2022-03-25 51.98 52.24 51.50 51.72 0.0M
2022-03-24 52.00 52.60 51.52 51.96 0.0M
2022-03-23 52.62 52.68 50.80 51.30 0.0M
2022-03-22 51.04 52.28 51.04 52.28 0.0M
2022-03-21 48.36 51.06 48.02 50.60 0.0M
2022-03-18 46.97 48.97 46.94 48.97 0.0M
2022-03-17 46.87 48.10 46.38 47.24 0.0M
2022-03-16 45.77 46.51 45.72 46.51 0.0M
2022-03-15 44.20 44.91 44.01 44.79 0.0M
2022-03-14 44.52 44.93 44.24 44.93 0.0M
2022-03-11 43.63 44.97 43.15 44.36 0.0M
2022-03-10 44.01 44.01 43.57 43.57 0.0M
2022-03-09 41.71 44.89 41.71 44.89 0.0M
2022-03-08 42.61 43.57 40.91 42.20 0.0M
2022-03-07 41.60 43.09 39.99 42.45 0.0M
2022-03-04 44.17 44.82 42.80 43.24 0.0M
2022-03-03 46.07 46.48 44.67 44.67 0.0M
2022-03-02 45.23 46.46 45.23 46.29 0.0M
2022-03-01 46.37 46.37 44.82 45.75 0.0M
2022-02-28 44.39 45.75 44.39 45.75 0.0M
2022-02-25 45.12 45.12 44.15 45.00 0.0M
2022-02-24 42.00 45.48 42.00 45.48 0.0M
2022-02-23 45.40 46.16 43.83 43.83 0.0M
2022-02-22 42.84 45.86 42.84 45.46 0.0M
2022-02-21 46.70 46.70 42.84 42.84 0.0M
2022-02-18 46.81 47.01 45.44 45.44 0.0M
2022-02-17 47.70 47.70 46.96 47.04 0.0M
2022-02-16 48.52 48.52 47.24 48.03 0.0M
2022-02-15 47.10 48.72 47.10 48.72 0.0M
2022-02-14 46.05 47.10 45.62 47.04 0.0M
2022-02-11 47.00 47.36 45.56 46.33 0.0M
2022-02-10 51.96 51.96 46.58 48.59 0.0M
2022-02-09 51.20 52.34 51.20 51.64 0.0M
2022-02-08 52.02 52.02 50.50 51.46 0.0M
2022-02-07 52.40 52.40 51.72 52.20 0.0M
2022-02-04 52.76 52.76 52.52 52.60 0.0M
2022-02-03 53.64 53.64 52.48 52.48 0.0M
2022-02-02 53.44 54.32 53.44 54.10 0.0M
2022-02-01 52.90 53.90 52.80 53.26 0.0M
2022-01-31 52.78 52.78 52.46 52.76 0.0M
2022-01-28 50.84 52.36 50.72 52.36 0.0M
2022-01-27 50.70 51.30 50.30 51.04 0.0M
2022-01-26 51.42 52.66 51.42 52.66 0.0M
2022-01-25 51.72 51.78 50.06 51.78 0.0M
2022-01-24 52.66 52.74 50.50 51.08 0.0M
2022-01-21 53.54 54.02 52.76 53.22 0.0M
2022-01-20 53.74 55.08 53.50 55.08 0.0M
2022-01-19 52.22 54.16 52.12 53.74 0.0M
2022-01-18 54.62 54.62 50.80 52.70 0.0M
2022-01-17 55.50 55.50 54.68 54.70 0.0M
2022-01-14 56.10 56.10 55.28 55.28 0.0M
2022-01-13 57.58 57.94 56.14 56.14 0.0M
2022-01-12 57.80 57.96 57.04 57.96 0.0M
2022-01-11 56.80 57.60 56.62 57.28 0.0M
2022-01-10 58.60 58.90 56.70 56.96 0.0M
2022-01-07 59.06 59.06 58.64 58.88 0.0M
2022-01-06 59.96 59.96 58.96 59.64 0.0M
2022-01-05 61.68 61.68 60.46 61.20 0.0M
2022-01-04 63.16 63.16 61.38 61.38 0.0M
2022-01-03 62.96 63.74 62.94 63.74 0.0M