Bertrandt AG

BDTG
🏛️ ドイツ →
17.82
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
2025-09-29 17.80 17.82 17.80 17.82 0.0M
2025-09-26 17.66 17.66 17.66 17.66 0.0M
2025-09-25 18.14 18.14 18.14 18.14 0.0M
2025-09-24 17.94 17.94 17.94 17.94 0.0M
2025-09-23 17.90 17.90 17.90 17.90 0.0M
2025-09-22 18.12 18.12 18.12 18.12 0.0M
2025-09-19 18.16 18.16 18.16 18.16 0.0M
2025-09-18 17.84 17.84 17.84 17.84 0.0M
2025-09-17 17.84 17.84 17.84 17.84 0.0M
2025-09-16 17.86 17.94 17.78 17.78 0.0M
2025-09-15 17.90 17.92 17.90 17.92 0.0M
2025-09-12 17.82 18.16 17.82 18.16 0.0M
2025-09-11 18.42 18.42 17.78 17.78 0.0M
2025-09-10 18.66 18.66 18.50 18.50 0.0M
2025-09-09 18.42 18.42 18.42 18.42 0.0M
2025-09-08 18.08 18.08 18.08 18.08 0.0M
2025-09-05 17.98 18.00 17.98 18.00 0.0M
2025-09-04 18.84 18.84 18.14 18.14 0.0M
2025-09-03 19.14 19.14 18.90 18.90 0.0M
2025-09-02 18.90 19.12 18.90 19.12 0.0M
2025-09-01 19.46 19.50 19.46 19.50 0.0M
2025-08-29 19.32 19.72 19.32 19.72 0.0M
2025-08-28 19.34 19.34 19.34 19.34 0.0M
2025-08-27 19.32 19.32 19.32 19.32 0.0M
2025-08-26 19.40 19.40 19.40 19.40 0.0M
2025-08-25 19.38 19.38 19.38 19.38 0.0M
2025-08-22 19.38 19.38 19.38 19.38 0.0M
2025-08-21 19.52 19.52 19.52 19.52 0.0M
2025-08-20 19.44 19.44 19.44 19.44 0.0M
2025-08-19 19.46 19.80 19.46 19.80 0.0M
2025-08-18 19.22 19.22 19.22 19.22 0.0M
2025-08-15 19.58 19.58 19.58 19.58 0.0M
2025-08-14 19.50 19.50 19.50 19.50 0.0M
2025-08-13 19.66 19.66 19.66 19.66 0.0M
2025-08-12 19.46 19.78 19.46 19.78 0.0M
2025-08-11 19.36 19.36 19.36 19.36 0.0M
2025-08-08 19.12 19.12 19.12 19.12 0.0M
2025-08-07 19.12 19.12 19.12 19.12 0.0M
2025-08-06 19.38 19.38 19.30 19.30 0.0M
2025-08-05 19.24 19.42 19.24 19.42 0.0M
2025-08-04 18.78 18.78 18.48 18.48 0.0M
2025-08-01 19.20 19.20 19.20 19.20 0.0M
2025-07-31 19.54 19.54 19.54 19.54 0.0M
2025-07-30 19.70 19.70 19.70 19.70 0.0M
2025-07-29 19.70 19.70 19.70 19.70 0.0M
2025-07-28 19.70 19.70 19.70 19.70 0.0M
2025-07-25 19.70 19.70 19.70 19.70 0.0M
2025-07-24 19.70 19.70 19.70 19.70 0.0M
2025-07-23 19.32 19.32 19.32 19.32 0.0M
2025-07-22 20.05 20.05 20.05 20.05 0.0M
2025-07-21 20.30 20.30 20.30 20.30 0.0M
2025-07-18 20.85 20.85 20.85 20.85 0.0M
2025-07-17 21.80 21.80 21.80 21.80 0.0M
2025-07-16 21.30 21.80 21.30 21.80 0.0M
2025-07-15 21.05 21.05 21.05 21.05 0.0M
2025-07-14 20.85 20.85 20.85 20.85 0.0M
2025-07-11 21.30 21.30 21.30 21.30 0.0M
2025-07-10 21.40 21.40 21.25 21.25 0.0M
2025-07-09 21.25 21.25 21.25 21.25 0.0M
2025-07-08 21.25 21.70 21.25 21.70 0.0M
2025-07-07 21.80 21.80 21.80 21.80 0.0M
2025-07-04 20.40 20.40 20.40 20.40 0.0M
2025-07-03 20.05 20.05 19.88 19.92 0.0M
2025-07-02 20.05 20.05 20.05 20.05 0.0M
2025-07-01 20.20 20.20 20.20 20.20 0.0M
2025-06-30 20.35 20.35 20.35 20.35 0.0M
2025-06-27 20.20 20.20 20.20 20.20 0.0M
2025-06-26 20.40 20.40 20.40 20.40 0.0M
2025-06-25 21.05 21.05 20.50 20.50 0.0M
2025-06-24 21.20 21.20 21.20 21.20 0.0M
2025-06-23 21.05 21.20 21.05 21.20 0.0M
2025-06-20 20.95 21.05 20.95 21.05 0.0M
2025-06-19 21.60 21.60 21.60 21.60 0.0M
2025-06-18 21.40 21.40 21.40 21.40 0.0M
2025-06-17 21.85 21.85 21.55 21.55 0.0M
2025-06-16 21.85 21.85 21.85 21.85 0.0M
2025-06-13 21.95 22.00 21.95 22.00 0.0M
2025-06-12 21.95 21.95 21.95 21.95 0.0M
2025-06-11 21.95 22.40 21.95 22.40 0.0M
2025-06-10 22.05 22.25 22.00 22.00 0.0M
2025-06-09 22.05 22.05 22.00 22.00 0.0M
2025-06-06 22.15 22.15 22.15 22.15 0.0M
2025-06-05 21.55 22.10 21.50 22.10 0.0M
2025-06-04 20.30 22.00 20.30 22.00 0.0M
2025-06-03 19.68 19.68 19.68 19.68 0.0M
2025-06-02 20.05 20.05 19.66 19.66 0.0M
2025-05-30 19.52 19.52 19.52 19.52 0.0M
2025-05-29 18.52 18.52 18.52 18.52 0.0M
2025-05-28 18.34 18.60 18.34 18.40 0.0M
2025-05-27 18.56 18.56 18.56 18.56 0.0M
2025-05-26 18.02 18.02 18.02 18.02 0.0M
2025-05-23 18.16 18.16 18.10 18.10 0.0M
2025-05-22 18.42 18.64 18.42 18.64 0.0M
2025-05-21 18.94 18.94 18.72 18.72 0.0M
2025-05-20 17.70 18.00 17.70 18.00 0.0M
2025-05-19 17.54 17.92 17.54 17.92 0.0M
2025-05-16 17.36 18.08 17.36 17.52 0.0M
2025-05-15 18.90 18.90 18.30 18.30 0.0M
2025-05-14 19.00 19.00 18.98 18.98 0.0M
2025-05-13 19.82 19.82 19.18 19.18 0.0M
2025-05-12 19.38 19.38 19.38 19.38 0.0M
2025-05-09 19.08 19.22 18.96 19.22 0.0M
2025-05-08 18.76 18.88 18.76 18.88 0.0M
2025-05-07 19.02 19.02 18.90 19.00 0.0M
2025-05-06 19.46 19.46 18.82 18.82 0.0M
2025-05-05 19.46 19.96 19.46 19.96 0.0M
2025-05-02 18.82 18.82 18.82 18.82 0.0M
2025-04-30 19.96 19.96 19.56 19.56 0.0M
2025-04-29 24.05 24.05 21.85 21.85 0.0M
2025-04-28 24.15 24.15 23.85 23.85 0.0M
2025-04-25 22.60 22.60 22.60 22.60 0.0M
2025-04-24 22.05 22.05 22.05 22.05 0.0M
2025-04-23 22.35 22.35 22.35 22.35 0.0M
2025-04-22 22.90 22.90 22.90 22.90 0.0M
2025-04-17 23.05 23.05 23.00 23.05 0.0M
2025-04-16 23.10 23.10 22.80 22.80 0.0M
2025-04-15 22.85 23.40 22.85 23.30 0.0M
2025-04-14 22.65 22.65 22.65 22.65 0.0M
2025-04-11 22.10 22.70 22.10 22.70 0.0M
2025-04-10 22.30 22.30 22.30 22.30 0.0M
2025-04-09 22.05 22.25 21.75 21.75 0.0M
2025-04-08 21.85 22.60 21.85 22.55 0.0M
2025-04-07 21.40 22.15 21.40 22.15 0.0M
2025-04-04 22.80 22.80 22.80 22.80 0.0M
2025-04-03 22.50 23.10 22.50 23.10 0.0M
2025-04-02 23.40 23.40 23.30 23.30 0.0M
2025-04-01 22.70 23.40 22.70 23.40 0.0M
2025-03-31 23.70 23.80 23.30 23.30 0.0M
2025-03-28 23.40 23.50 23.40 23.50 0.0M
2025-03-27 23.60 23.60 23.60 23.60 0.0M
2025-03-26 24.00 24.00 23.50 23.50 0.0M
2025-03-25 24.10 24.10 24.10 24.10 0.0M
2025-03-24 24.60 24.70 24.40 24.40 0.0M
2025-03-21 23.60 24.00 23.60 24.00 0.0M
2025-03-20 24.10 24.40 24.10 24.30 0.0M
2025-03-19 24.10 24.80 24.00 24.10 0.0M
2025-03-18 25.10 25.50 25.10 25.50 0.0M
2025-03-17 24.40 24.60 24.40 24.40 0.0M
2025-03-14 23.70 24.20 23.70 24.20 0.0M
2025-03-13 23.70 23.70 23.70 23.70 0.0M
2025-03-12 24.00 24.00 23.80 23.90 0.0M
2025-03-11 24.50 24.50 24.40 24.40 0.0M
2025-03-10 25.80 26.20 24.50 24.50 0.0M
2025-03-07 26.20 26.20 25.80 25.80 0.0M
2025-03-06 26.20 26.20 26.20 26.20 0.0M
2025-03-05 25.60 26.60 25.60 26.20 0.0M
2025-03-04 25.70 25.70 25.70 25.70 0.0M
2025-03-03 27.60 27.60 26.20 27.20 0.0M
2025-02-28 26.70 26.70 26.40 26.50 0.0M
2025-02-27 26.90 26.90 26.60 26.80 0.0M
2025-02-26 27.20 27.20 26.70 26.70 0.0M
2025-02-25 26.70 27.20 26.70 27.20 0.0M
2025-02-24 25.20 25.70 25.20 25.70 0.0M
2025-02-21 25.00 25.60 25.00 25.60 0.0M
2025-02-20 26.80 26.80 25.60 25.80 0.0M
2025-02-19 27.50 27.50 27.00 27.40 0.0M
2025-02-18 26.30 27.40 26.30 27.40 0.0M
2025-02-17 24.40 24.60 24.40 24.60 0.0M
2025-02-14 24.90 26.10 24.30 24.30 0.0M
2025-02-13 22.20 22.20 22.20 22.20 0.0M
2025-02-12 22.80 22.80 22.80 22.80 0.0M
2025-02-11 22.60 22.60 22.60 22.60 0.0M
2025-02-10 21.70 22.50 21.70 22.50 0.0M
2025-02-07 19.65 21.70 19.65 21.70 0.0M
2025-02-06 18.75 19.05 18.75 19.05 0.0M
2025-02-05 19.70 19.70 19.40 19.40 0.0M
2025-02-04 19.75 19.90 19.75 19.75 0.0M
2025-02-03 19.55 19.60 19.55 19.60 0.0M
2025-01-31 19.10 20.10 19.10 20.10 0.0M
2025-01-30 19.05 19.05 19.05 19.05 0.0M
2025-01-29 19.05 19.05 19.00 19.00 0.0M
2025-01-28 18.95 19.10 18.95 19.10 0.0M
2025-01-27 18.85 19.00 18.85 19.00 0.0M
2025-01-24 18.75 18.75 18.75 18.75 0.0M
2025-01-23 18.70 18.95 18.60 18.60 0.0M
2025-01-22 18.80 18.80 18.80 18.80 0.0M
2025-01-21 18.70 18.80 18.70 18.80 0.0M
2025-01-20 18.10 18.10 18.10 18.10 0.0M
2025-01-17 17.65 17.65 17.65 17.65 0.0M
2025-01-16 18.10 18.10 18.10 18.10 0.0M
2025-01-15 18.05 18.80 18.05 18.80 0.0M
2025-01-14 17.55 17.70 17.55 17.70 0.0M
2025-01-13 17.40 17.90 17.40 17.90 0.0M
2025-01-10 17.30 17.50 17.30 17.50 0.0M
2025-01-09 17.45 17.45 17.45 17.45 0.0M
2025-01-08 18.05 18.05 18.00 18.00 0.0M
2025-01-07 17.85 18.10 17.85 18.10 0.0M
2025-01-06 17.55 17.55 17.55 17.55 0.0M
2025-01-03 17.85 17.85 17.35 17.35 0.0M
2025-01-02 18.45 18.50 18.45 18.50 0.0M