Erste Group Bank AG

ERST
🏛️ ドイツ →
84.85
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
08:10 82.40 82.40 82.40 82.40 0.0K
09:45 82.40 82.40 82.40 82.40 0.3K
20:00 82.40 82.40 82.40 82.40 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 84.85 84.85 84.85 84.85 0.0M
2025-09-26 83.70 84.00 83.70 83.75 0.0M
2025-09-25 83.75 83.75 83.70 83.70 0.0M
2025-09-24 83.05 83.05 83.05 83.05 0.0M
2025-09-23 82.40 82.45 82.40 82.45 0.0M
2025-09-22 82.40 82.40 82.40 82.40 0.0M
2025-09-19 84.15 84.15 84.15 84.15 0.0M
2025-09-18 82.45 82.45 82.45 82.45 0.0M
2025-09-17 81.15 81.15 81.15 81.15 0.0M
2025-09-16 82.45 82.45 81.15 81.15 0.0M
2025-09-15 82.85 82.85 82.10 82.10 0.0M
2025-09-12 82.95 82.95 82.25 82.25 0.0M
2025-09-11 83.50 83.50 82.80 82.80 0.0M
2025-09-10 84.05 84.30 83.55 83.55 0.0M
2025-09-09 82.80 83.75 82.80 83.75 0.0M
2025-09-08 81.25 81.25 81.25 81.25 0.0M
2025-09-05 82.85 82.85 82.85 82.85 0.0M
2025-09-04 81.85 81.85 81.85 81.85 0.0M
2025-09-03 81.60 81.60 81.60 81.60 0.0M
2025-09-02 81.70 81.70 81.45 81.45 0.0M
2025-09-01 81.35 81.80 81.35 81.80 0.0M
2025-08-29 82.00 82.00 82.00 82.00 0.0M
2025-08-28 81.65 81.65 81.65 81.65 0.0M
2025-08-27 83.10 83.10 81.40 81.40 0.0M
2025-08-26 84.15 84.15 84.15 84.15 0.0M
2025-08-25 84.00 84.00 84.00 84.00 0.0M
2025-08-22 87.15 87.15 84.15 84.15 0.0M
2025-08-21 87.20 87.20 87.20 87.20 0.0M
2025-08-20 87.55 87.55 87.20 87.30 0.0M
2025-08-19 86.50 86.50 86.50 86.50 0.0M
2025-08-18 88.65 88.65 88.65 88.65 0.0M
2025-08-15 86.60 86.85 86.60 86.85 0.0M
2025-08-14 86.00 86.45 85.75 86.45 0.0M
2025-08-13 85.85 86.45 85.85 86.45 0.0M
2025-08-12 86.10 86.10 85.95 85.95 0.0M
2025-08-11 86.20 86.20 85.55 85.80 0.0M
2025-08-08 85.10 85.30 85.10 85.30 0.0M
2025-08-07 84.20 84.20 84.20 84.20 0.0M
2025-08-06 82.30 82.90 82.30 82.90 0.0M
2025-08-05 82.05 82.05 81.80 81.80 0.0M
2025-08-04 79.55 82.35 79.55 82.00 0.0M
2025-08-01 80.50 82.00 80.50 82.00 0.0M
2025-07-31 79.65 80.00 79.65 80.00 0.0M
2025-07-30 78.35 79.15 78.35 79.15 0.0M
2025-07-29 78.80 78.85 78.80 78.85 0.0M
2025-07-28 79.80 80.55 79.80 80.55 0.0M
2025-07-25 78.30 78.85 78.05 78.85 0.0M
2025-07-24 76.80 77.50 76.80 77.50 0.0M
2025-07-23 76.55 76.55 76.55 76.55 0.0M
2025-07-22 75.65 75.65 75.10 75.10 0.0M
2025-07-21 76.60 76.60 76.60 76.60 0.0M
2025-07-18 76.10 76.30 76.10 76.30 0.0M
2025-07-17 75.30 75.30 75.20 75.20 0.0M
2025-07-16 73.80 74.85 73.80 74.85 0.0M
2025-07-15 74.70 74.70 73.90 74.10 0.0M
2025-07-14 72.45 74.15 72.45 74.15 0.0M
2025-07-11 74.35 74.35 73.80 73.80 0.0M
2025-07-10 74.15 74.45 74.15 74.45 0.0M
2025-07-09 72.15 73.25 72.15 73.25 0.0M
2025-07-08 72.05 72.35 72.00 72.35 0.0M
2025-07-07 71.10 71.10 71.10 71.10 0.0M
2025-07-04 71.05 71.05 71.05 71.05 0.0M
2025-07-03 71.30 71.30 71.30 71.30 0.0M
2025-07-02 71.70 71.70 71.20 71.20 0.0M
2025-07-01 72.00 72.00 71.90 71.90 0.0M
2025-06-30 71.90 72.40 71.90 72.40 0.0M
2025-06-27 71.20 71.20 71.20 71.20 0.0M
2025-06-26 71.95 71.95 71.95 71.95 0.0M
2025-06-25 72.35 72.35 72.35 72.35 0.0M
2025-06-24 70.65 70.65 70.65 70.65 0.0M
2025-06-23 70.00 70.00 69.80 69.80 0.0M
2025-06-20 70.85 70.85 70.85 70.85 0.0M
2025-06-19 70.95 70.95 70.95 70.95 0.0M
2025-06-18 71.55 71.60 71.55 71.60 0.0M
2025-06-17 72.10 72.10 72.10 72.10 0.0M
2025-06-16 70.45 72.90 70.45 72.90 0.0M
2025-06-13 69.95 71.10 69.95 71.10 0.0M
2025-06-12 71.30 71.70 71.30 71.70 0.0M
2025-06-11 71.40 71.40 71.40 71.40 0.0M
2025-06-10 73.10 73.10 73.10 73.10 0.0M
2025-06-09 72.80 72.80 72.80 72.80 0.0M
2025-06-06 71.70 71.70 71.70 71.70 0.0M
2025-06-05 70.35 70.35 70.35 70.35 0.0M
2025-06-04 70.55 70.75 70.55 70.75 0.0M
2025-06-03 70.55 70.55 70.00 70.00 0.0M
2025-06-02 70.50 70.50 70.05 70.05 0.0M
2025-05-30 70.50 70.50 70.50 70.50 0.0M
2025-05-29 70.90 70.90 70.90 70.90 0.0M
2025-05-28 70.35 70.35 70.35 70.35 0.0M
2025-05-27 69.45 70.35 69.45 70.35 0.0M
2025-05-26 68.85 68.85 68.85 68.85 0.0M
2025-05-23 71.45 71.75 70.25 70.25 0.0M
2025-05-22 71.70 71.70 70.70 70.70 0.0M
2025-05-21 72.30 72.30 72.30 72.30 0.0M
2025-05-20 71.85 72.85 71.85 72.85 0.0M
2025-05-19 72.25 72.25 71.20 71.35 0.0M
2025-05-16 71.60 71.60 71.60 71.60 0.0M
2025-05-15 72.30 72.30 72.30 72.30 0.0M
2025-05-14 71.95 71.95 71.60 71.60 0.0M
2025-05-13 73.15 73.15 71.50 71.50 0.0M
2025-05-12 70.15 72.50 70.15 72.50 0.0M
2025-05-09 70.20 70.20 69.70 70.00 0.0M
2025-05-08 67.70 70.35 67.70 70.35 0.0M
2025-05-07 65.65 67.90 65.65 67.90 0.0M
2025-05-06 63.85 65.35 63.70 65.35 0.0M
2025-05-05 59.05 64.10 59.05 63.95 0.0M
2025-05-02 60.30 60.30 60.05 60.05 0.0M
2025-04-30 61.80 61.80 59.30 59.50 0.0M
2025-04-29 61.40 61.40 61.40 61.40 0.0M
2025-04-28 63.30 63.30 63.30 63.30 0.0M
2025-04-25 62.45 62.90 62.45 62.90 0.0M
2025-04-24 62.65 62.65 62.65 62.65 0.0M
2025-04-23 62.05 63.15 62.05 63.15 0.0M
2025-04-22 60.95 60.95 60.95 60.95 0.0M
2025-04-17 62.40 62.40 62.05 62.05 0.0M
2025-04-16 61.95 62.00 61.95 62.00 0.0M
2025-04-15 60.55 60.55 60.55 60.55 0.0M
2025-04-14 59.75 59.75 59.75 59.75 0.0M
2025-04-11 58.80 58.80 58.80 58.80 0.0M
2025-04-10 60.25 60.25 58.55 58.55 0.0M
2025-04-09 55.30 58.50 55.30 58.50 0.0M
2025-04-08 58.15 58.15 58.15 58.15 0.0M
2025-04-07 48.74 55.70 48.74 55.70 0.0M
2025-04-04 61.72 61.72 56.36 57.46 0.0M
2025-04-03 62.40 62.40 62.40 62.40 0.0M
2025-04-02 64.50 64.50 64.50 64.50 0.0M
2025-04-01 64.04 64.04 64.04 64.04 0.0M
2025-03-31 64.56 64.56 64.56 64.56 0.0M
2025-03-28 67.46 67.46 67.46 67.46 0.0M
2025-03-27 66.92 66.92 66.92 66.92 0.0M
2025-03-26 67.40 67.40 67.40 67.40 0.0M
2025-03-25 68.66 68.66 68.00 68.00 0.0M
2025-03-24 67.70 68.86 67.70 68.86 0.0M
2025-03-21 66.66 67.02 66.66 67.02 0.0M
2025-03-20 67.38 67.38 67.00 67.00 0.0M
2025-03-19 67.06 67.28 67.06 67.28 0.0M
2025-03-18 67.78 67.78 67.78 67.78 0.0M
2025-03-17 67.76 68.10 67.32 67.32 0.0M
2025-03-14 64.88 68.02 64.88 68.02 0.0M
2025-03-13 64.98 64.98 64.44 64.60 0.0M
2025-03-12 63.88 63.88 63.88 63.88 0.0M
2025-03-11 64.70 64.70 62.80 62.80 0.0M
2025-03-10 67.40 67.40 64.80 64.80 0.0M
2025-03-07 67.18 67.18 67.18 67.18 0.0M
2025-03-06 66.86 66.86 66.86 66.86 0.0M
2025-03-05 63.46 63.46 63.46 63.46 0.0M
2025-03-04 64.94 64.94 62.66 62.66 0.0M
2025-03-03 64.58 66.26 64.58 66.26 0.0M
2025-02-28 68.14 68.14 64.26 64.26 0.0M
2025-02-27 68.84 69.10 68.60 68.60 0.0M
2025-02-26 68.64 68.64 68.64 68.64 0.0M
2025-02-25 66.58 68.66 66.58 68.58 0.0M
2025-02-24 66.78 66.78 66.78 66.78 0.0M
2025-02-21 65.60 66.04 65.60 66.04 0.0M
2025-02-20 67.14 67.14 64.92 64.92 0.0M
2025-02-19 69.66 69.66 68.44 68.44 0.0M
2025-02-18 67.42 69.76 67.42 69.76 0.0M
2025-02-17 66.28 67.60 66.28 67.60 0.0M
2025-02-14 66.26 66.26 66.26 66.26 0.0M
2025-02-13 64.82 66.04 64.82 66.04 0.0M
2025-02-12 63.30 63.30 63.30 63.30 0.0M
2025-02-11 61.70 61.70 61.70 61.70 0.0M
2025-02-10 61.80 61.80 61.80 61.80 0.0M
2025-02-07 62.94 62.94 62.94 62.94 0.0M
2025-02-06 59.24 63.42 59.24 63.42 0.0M
2025-02-05 59.44 59.44 59.44 59.44 0.0M
2025-02-04 58.58 58.58 58.58 58.58 0.0M
2025-02-03 58.52 58.52 57.96 57.96 0.0M
2025-01-31 60.66 60.78 59.80 59.80 0.0M
2025-01-30 60.98 60.98 60.64 60.64 0.0M
2025-01-29 60.72 60.72 60.72 60.72 0.0M
2025-01-28 62.22 62.22 61.40 61.40 0.0M
2025-01-27 61.92 62.38 61.92 62.38 0.0M
2025-01-24 62.26 62.68 62.26 62.56 0.0M
2025-01-23 61.44 61.86 61.44 61.86 0.0M
2025-01-22 61.64 61.64 61.64 61.64 0.0M
2025-01-21 61.46 61.46 61.40 61.40 0.0M
2025-01-20 60.56 60.90 60.56 60.90 0.0M
2025-01-17 60.34 60.34 60.34 60.34 0.0M
2025-01-16 61.30 61.30 60.28 60.28 0.0M
2025-01-15 60.84 61.22 60.84 61.22 0.0M
2025-01-14 60.18 60.82 60.18 60.82 0.0M
2025-01-13 59.84 59.84 59.84 59.84 0.0M
2025-01-10 59.40 60.12 59.40 60.12 0.0M
2025-01-09 58.52 59.52 58.44 59.52 0.0M
2025-01-08 57.88 58.10 57.88 58.10 0.0M
2025-01-07 58.30 58.30 58.30 58.30 0.0M
2025-01-06 58.14 58.32 58.14 58.32 0.0M
2025-01-03 58.20 58.20 58.20 58.20 0.0M
2025-01-02 59.48 59.48 59.48 59.48 0.0M