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
2024-12-30 31.88 31.88 31.32 31.32 0.0M
2024-12-27 31.02 31.98 31.02 31.90 0.0M
2024-12-23 30.72 30.96 30.68 30.96 0.0M
2024-12-20 30.00 30.90 30.00 30.90 0.0M
2024-12-19 30.26 30.30 30.20 30.24 0.0M
2024-12-18 31.04 31.10 30.76 30.82 0.0M
2024-12-17 30.70 31.02 30.70 31.02 0.0M
2024-12-16 30.98 30.98 29.96 30.78 0.0M
2024-12-13 31.38 31.38 30.70 30.70 0.0M
2024-12-12 31.60 33.26 31.46 31.76 0.0M
2024-12-11 32.10 32.18 32.10 32.18 0.0M
2024-12-10 32.16 32.40 32.16 32.40 0.0M
2024-12-09 32.34 32.50 32.30 32.50 0.0M
2024-12-06 32.30 32.30 32.30 32.30 0.0M
2024-12-05 31.88 32.26 31.86 31.86 0.0M
2024-12-04 31.44 31.86 31.44 31.86 0.0M
2024-12-03 30.82 31.52 30.82 31.52 0.0M
2024-12-02 30.88 31.00 30.84 30.86 0.0M
2024-11-29 31.48 31.48 30.88 31.04 0.0M
2024-11-28 31.48 31.64 31.48 31.64 0.0M
2024-11-27 32.02 32.08 31.86 31.86 0.0M
2024-11-26 32.12 32.18 32.06 32.16 0.0M
2024-11-25 32.24 32.68 32.02 32.68 0.0M
2024-11-22 32.10 32.48 32.10 32.24 0.0M
2024-11-21 32.20 32.30 32.20 32.30 0.0M
2024-11-20 33.04 33.04 32.34 32.34 0.0M
2024-11-19 32.98 32.98 32.80 32.80 0.0M
2024-11-18 32.30 32.30 32.30 32.30 0.0M
2024-11-15 32.92 33.26 32.92 33.26 0.0M
2024-11-14 32.34 33.18 32.34 33.18 0.0M
2024-11-13 32.80 33.22 32.00 32.50 0.0M
2024-11-12 33.46 33.60 32.94 33.36 0.0M
2024-11-11 33.14 34.08 33.14 33.82 0.0M
2024-11-08 33.32 33.32 32.24 32.70 0.0M
2024-11-07 31.58 32.82 31.58 32.82 0.0M
2024-11-06 32.16 32.38 31.68 31.68 0.0M
2024-11-05 31.44 31.58 31.44 31.58 0.0M
2024-11-04 31.44 31.66 31.44 31.64 0.0M
2024-11-01 31.22 31.50 31.22 31.50 0.0M
2024-10-31 32.04 32.12 31.20 31.20 0.0M
2024-10-30 33.00 33.00 32.24 32.44 0.0M
2024-10-29 33.54 33.78 33.42 33.52 0.0M
2024-10-28 34.00 34.08 33.62 33.62 0.0M
2024-10-25 34.08 34.26 33.66 33.80 0.0M
2024-10-24 34.20 34.48 34.16 34.48 0.0M
2024-10-23 34.28 34.28 33.80 33.88 0.0M
2024-10-22 36.32 36.50 33.00 33.72 0.0M
2024-10-21 36.44 36.98 36.32 36.32 0.0M
2024-10-18 36.32 37.14 36.32 36.52 0.0M
2024-10-17 36.70 36.70 36.70 36.70 0.0M
2024-10-16 36.44 36.64 36.00 36.64 0.0M
2024-10-15 37.40 37.40 36.54 36.54 0.0M
2024-10-14 37.08 37.52 37.06 37.52 0.0M
2024-10-11 37.32 37.58 37.32 37.36 0.0M
2024-10-10 37.30 37.34 36.96 37.34 0.0M
2024-10-09 38.28 38.42 38.28 38.38 0.0M
2024-10-08 38.52 38.60 38.46 38.60 0.0M
2024-10-07 39.08 39.08 38.70 38.92 0.0M
2024-10-04 38.68 39.18 38.68 39.12 0.0M
2024-10-03 39.32 39.32 39.08 39.08 0.0M
2024-10-02 39.72 39.94 39.54 39.54 0.0M
2024-10-01 39.90 40.26 39.90 40.18 0.0M
2024-09-30 40.60 40.60 40.20 40.20 0.0M
2024-09-27 39.16 40.30 39.16 40.30 0.0M
2024-09-26 38.20 38.20 38.20 38.20 0.0M
2024-09-25 37.52 37.54 37.52 37.54 0.0M
2024-09-24 37.72 37.84 37.58 37.84 0.0M
2024-09-23 37.94 37.94 37.58 37.58 0.0M
2024-09-20 38.40 38.56 38.36 38.36 0.0M
2024-09-19 37.36 38.40 37.36 38.40 0.0M
2024-09-18 37.22 37.22 37.22 37.22 0.0M
2024-09-17 36.96 37.62 36.96 37.62 0.0M
2024-09-16 37.22 37.32 36.86 37.04 0.0M
2024-09-13 36.84 37.06 36.82 37.06 0.0M
2024-09-12 36.76 37.02 36.76 36.98 0.0M
2024-09-11 36.32 36.32 36.32 36.32 0.0M
2024-09-10 36.60 36.66 36.38 36.38 0.0M
2024-09-09 36.64 37.00 36.56 36.56 0.0M
2024-09-06 36.68 36.72 36.68 36.72 0.0M
2024-09-05 36.56 36.72 36.24 36.72 0.0M
2024-09-04 38.10 38.10 37.02 37.04 0.0M
2024-09-03 38.42 38.42 38.16 38.16 0.0M
2024-09-02 38.86 38.86 38.22 38.46 0.0M
2024-08-30 39.34 39.34 38.94 38.94 0.0M
2024-08-29 38.66 39.26 38.66 39.26 0.0M
2024-08-28 38.98 39.10 38.82 38.82 0.0M
2024-08-27 38.90 38.90 38.86 38.86 0.0M
2024-08-26 38.98 39.10 38.98 39.10 0.0M
2024-08-23 38.90 38.90 38.80 38.80 0.0M
2024-08-22 38.94 39.06 38.94 39.04 0.0M
2024-08-21 38.94 39.06 38.94 39.06 0.0M
2024-08-20 39.58 39.58 39.18 39.18 0.0M
2024-08-19 39.90 39.90 39.56 39.88 0.0M
2024-08-16 39.78 39.78 39.64 39.64 0.0M
2024-08-15 39.34 39.98 39.08 39.98 0.0M
2024-08-14 39.32 39.32 39.12 39.18 0.0M
2024-08-13 38.92 38.94 38.68 38.68 0.0M
2024-08-12 39.76 39.76 38.82 39.04 0.0M
2024-08-09 39.26 39.70 39.26 39.70 0.0M
2024-08-08 39.26 39.68 39.12 39.68 0.0M
2024-08-07 39.32 39.90 39.24 39.60 0.0M
2024-08-06 39.60 39.60 38.96 39.48 0.0M
2024-08-05 39.52 39.52 38.90 39.22 0.0M
2024-08-02 40.52 40.52 39.68 40.32 0.0M
2024-08-01 40.96 40.96 40.78 40.78 0.0M
2024-07-31 40.78 41.14 40.76 41.14 0.0M
2024-07-30 39.82 39.82 39.82 39.82 0.0M
2024-07-29 40.90 40.90 40.10 40.10 0.0M
2024-07-26 40.54 40.54 40.20 40.20 0.0M
2024-07-25 39.14 41.02 39.14 40.48 0.0M
2024-07-24 40.18 40.48 39.40 39.40 0.0M
2024-07-23 40.64 40.68 40.30 40.30 0.0M
2024-07-22 39.62 40.56 39.54 40.56 0.0M
2024-07-19 39.86 39.86 39.70 39.70 0.0M
2024-07-18 40.24 40.56 40.10 40.56 0.0M
2024-07-17 40.02 40.32 40.02 40.28 0.0M
2024-07-16 40.82 40.82 39.88 40.30 0.0M
2024-07-15 41.02 41.10 40.76 41.00 0.0M
2024-07-12 41.46 41.60 41.46 41.52 0.0M
2024-07-11 42.04 42.04 41.50 41.50 0.0M
2024-07-10 41.72 41.92 41.40 41.90 0.0M
2024-07-09 42.36 42.36 41.50 41.50 0.0M
2024-07-08 42.52 42.90 42.52 42.56 0.0M
2024-07-05 42.02 42.34 42.02 42.22 0.0M
2024-07-04 41.80 42.44 41.80 41.84 0.0M
2024-07-03 41.98 42.54 41.98 42.02 0.0M
2024-07-02 40.80 41.86 40.70 41.86 0.0M
2024-07-01 43.30 43.30 40.46 40.66 0.0M
2024-06-28 44.78 44.78 44.00 44.00 0.0M
2024-06-27 44.26 44.26 44.24 44.24 0.0M
2024-06-26 44.82 44.98 44.42 44.50 0.0M
2024-06-25 44.64 44.64 44.64 44.64 0.0M
2024-06-24 45.20 45.20 44.94 44.94 0.0M
2024-06-21 45.32 45.40 44.96 44.96 0.0M
2024-06-20 44.62 44.62 44.62 44.62 0.0M
2024-06-19 44.54 44.54 44.00 44.52 0.0M
2024-06-18 43.92 44.64 43.92 44.64 0.0M
2024-06-17 44.68 44.68 43.74 43.74 0.0M
2024-06-14 44.98 44.98 44.44 44.44 0.0M
2024-06-13 46.10 46.36 45.24 45.24 0.0M
2024-06-12 45.82 45.82 45.16 45.18 0.0M
2024-06-11 47.28 47.28 46.24 46.24 0.0M
2024-06-10 46.74 47.70 46.74 47.70 0.0M
2024-06-07 45.94 46.40 45.94 46.40 0.0M
2024-06-06 45.78 45.78 45.78 45.78 0.0M
2024-06-05 45.40 45.94 45.40 45.78 0.0M
2024-06-04 45.22 45.22 44.90 45.12 0.0M
2024-06-03 45.18 45.44 45.08 45.40 0.0M
2024-05-31 45.66 45.66 44.44 44.46 0.0M
2024-05-30 45.34 45.94 45.34 45.94 0.0M
2024-05-29 46.36 46.36 46.36 46.36 0.0M
2024-05-28 47.44 47.62 46.90 46.90 0.0M
2024-05-27 47.56 47.56 47.22 47.40 0.0M
2024-05-24 46.54 47.28 46.54 47.28 0.0M
2024-05-23 46.88 46.88 46.50 46.50 0.0M
2024-05-22 46.32 46.88 46.18 46.88 0.0M
2024-05-21 46.70 46.70 46.06 46.36 0.0M
2024-05-20 46.24 46.24 46.24 46.24 0.0M
2024-05-17 45.86 46.22 45.22 46.22 0.0M
2024-05-16 45.92 46.20 45.86 45.86 0.0M
2024-05-15 45.64 46.08 45.64 46.04 0.0M
2024-05-14 45.30 45.54 45.12 45.46 0.0M
2024-05-13 45.38 45.68 45.38 45.68 0.0M
2024-05-10 44.56 45.84 44.56 45.84 0.0M
2024-05-09 44.26 44.62 44.26 44.62 0.0M
2024-05-08 46.02 46.02 43.88 44.10 0.0M
2024-05-07 46.00 46.00 44.90 44.90 0.0M
2024-05-06 45.60 45.92 45.60 45.92 0.0M
2024-05-03 44.90 45.10 44.90 45.10 0.0M
2024-05-02 45.00 45.28 45.00 45.28 0.0M
2024-04-30 46.04 46.04 45.08 45.28 0.0M
2024-04-29 46.40 46.46 46.40 46.46 0.0M
2024-04-26 46.12 46.48 46.08 46.48 0.0M
2024-04-25 47.02 47.02 45.92 45.92 0.0M
2024-04-24 46.88 47.34 46.88 46.90 0.0M
2024-04-23 46.34 47.02 46.34 47.02 0.0M
2024-04-22 45.80 46.44 45.54 46.44 0.0M
2024-04-19 45.08 45.08 45.08 45.08 0.0M
2024-04-18 46.72 46.72 44.88 45.52 0.0M
2024-04-17 47.10 47.20 46.60 46.60 0.0M
2024-04-16 47.38 47.38 47.18 47.20 0.0M
2024-04-15 48.50 48.58 47.84 48.58 0.0M
2024-04-12 48.70 49.44 48.70 48.98 0.0M
2024-04-11 48.84 48.84 48.02 48.52 0.0M
2024-04-10 49.56 49.56 49.56 49.56 0.0M
2024-04-09 50.05 50.50 49.56 49.56 0.0M
2024-04-08 49.30 50.25 49.30 50.25 0.0M
2024-04-05 48.52 49.50 48.52 49.42 0.0M
2024-04-04 47.94 49.14 47.54 48.80 0.0M
2024-04-03 47.82 48.14 47.44 47.62 0.0M
2024-04-02 49.10 49.10 48.12 48.12 0.0M
2024-03-28 48.48 48.48 48.07 48.44 0.0M
2024-03-27 47.69 48.32 47.69 48.32 0.0M
2024-03-26 47.11 47.70 46.98 47.53 0.0M
2024-03-25 47.74 47.80 46.99 47.05 0.0M
2024-03-22 47.38 47.87 47.38 47.43 0.0M
2024-03-21 47.38 47.69 47.18 47.18 0.0M
2024-03-20 48.91 48.91 47.51 47.51 0.0M
2024-03-19 49.43 49.43 48.02 48.90 0.0M
2024-03-18 49.94 49.94 48.24 48.97 0.0M
2024-03-15 48.80 51.58 48.65 49.46 0.0M
2024-03-14 48.62 49.05 48.36 49.05 0.0M
2024-03-13 48.76 48.88 48.76 48.79 0.0M
2024-03-12 48.49 48.84 47.82 48.84 0.0M
2024-03-11 48.21 48.21 47.67 48.19 0.0M
2024-03-08 48.82 48.82 48.82 48.82 0.0M
2024-03-07 48.11 48.54 48.11 48.54 0.0M
2024-03-06 47.89 48.20 47.85 48.20 0.0M
2024-03-05 48.27 48.62 47.78 47.78 0.0M
2024-03-04 48.16 48.94 48.16 48.61 0.0M
2024-03-01 47.71 47.95 47.71 47.82 0.0M
2024-02-29 47.53 47.80 47.43 47.76 0.0M
2024-02-28 47.49 47.69 47.36 47.38 0.0M
2024-02-27 47.57 47.84 47.42 47.42 0.0M
2024-02-26 48.58 48.84 47.54 47.54 0.0M
2024-02-23 48.46 48.70 48.45 48.45 0.0M
2024-02-22 47.00 48.57 47.00 48.57 0.0M
2024-02-21 46.07 46.44 46.00 46.00 0.0M
2024-02-20 46.11 46.26 46.00 46.00 0.0M
2024-02-19 48.30 48.50 45.80 46.21 0.0M
2024-02-16 49.16 49.42 49.10 49.10 0.0M
2024-02-15 49.54 49.81 49.21 49.21 0.0M
2024-02-14 48.62 49.48 48.62 49.48 0.0M
2024-02-13 49.55 49.55 48.27 48.27 0.0M
2024-02-12 50.10 50.28 50.10 50.12 0.0M
2024-02-09 49.67 50.14 49.67 50.14 0.0M
2024-02-08 49.49 49.75 49.47 49.75 0.0M
2024-02-07 49.72 49.72 49.31 49.49 0.0M
2024-02-06 48.16 49.87 48.16 49.87 0.0M
2024-02-05 48.41 48.45 48.07 48.40 0.0M
2024-02-02 49.26 49.26 48.16 48.61 0.0M
2024-02-01 48.03 48.77 48.03 48.74 0.0M
2024-01-31 48.20 48.44 48.20 48.44 0.0M
2024-01-30 49.74 50.20 49.07 49.10 0.0M
2024-01-29 49.99 49.99 49.20 49.86 0.0M
2024-01-26 48.61 50.40 48.61 49.70 0.0M
2024-01-25 48.66 48.66 48.40 48.50 0.0M
2024-01-24 48.11 48.65 48.11 48.44 0.0M
2024-01-23 47.71 48.00 47.16 48.00 0.0M
2024-01-22 47.25 48.00 47.25 47.50 0.0M
2024-01-19 46.65 47.01 46.47 46.78 0.0M
2024-01-18 45.04 46.64 45.04 46.64 0.0M
2024-01-17 44.51 44.83 44.51 44.80 0.0M
2024-01-16 45.03 45.11 44.75 44.75 0.0M
2024-01-15 45.26 45.61 45.21 45.21 0.0M
2024-01-12 43.95 45.25 43.95 45.25 0.0M
2024-01-11 43.96 44.18 43.80 43.97 0.0M
2024-01-10 43.41 43.78 43.36 43.74 0.0M
2024-01-09 43.89 43.89 43.59 43.59 0.0M
2024-01-08 43.31 44.09 43.20 43.85 0.0M
2024-01-05 43.69 43.69 43.41 43.41 0.0M
2024-01-04 43.77 44.22 43.42 43.52 0.0M
2024-01-03 44.76 44.94 44.21 44.21 0.0M
2024-01-02 45.63 45.63 44.81 44.81 0.0M