Bechtle AG

BC8G
🏛️ ドイツ →
39.54
最終更新: 2025-09-30
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
2023-12-29 45.62 45.70 45.16 45.30 0.0M
2023-12-28 45.83 46.01 45.21 45.60 0.0M
2023-12-27 45.37 46.19 45.30 45.50 0.0M
2023-12-22 45.42 45.42 44.86 45.02 0.0M
2023-12-21 44.75 45.67 44.50 45.29 0.0M
2023-12-20 44.92 45.49 44.52 44.83 0.0M
2023-12-19 44.83 45.14 44.52 45.13 0.0M
2023-12-18 45.71 45.71 44.32 44.58 0.0M
2023-12-15 44.31 45.94 44.19 45.77 0.0M
2023-12-14 43.41 44.57 43.10 44.04 0.0M
2023-12-13 42.44 43.47 42.44 43.19 0.0M
2023-12-12 42.87 42.96 42.31 42.45 0.0M
2023-12-11 43.43 43.43 42.51 42.97 0.0M
2023-12-08 43.32 43.49 42.94 43.18 0.0M
2023-12-07 43.66 43.66 42.81 43.09 0.0M
2023-12-06 43.28 43.79 42.90 43.56 0.0M
2023-12-05 42.85 43.39 42.78 43.39 0.0M
2023-12-04 43.64 43.70 42.67 42.87 0.0M
2023-12-01 42.92 45.00 42.74 43.79 0.1M
2023-11-30 45.87 45.98 42.42 43.10 0.0M
2023-11-29 44.57 46.05 44.30 45.63 0.0M
2023-11-28 45.04 45.06 44.48 44.60 0.0M
2023-11-27 45.26 45.63 44.81 45.06 0.0M
2023-11-24 45.00 45.38 44.79 45.21 0.0M
2023-11-23 45.70 45.70 44.74 44.98 0.0M
2023-11-22 46.56 47.07 44.39 45.68 0.0M
2023-11-21 47.96 47.96 46.49 46.77 0.0M
2023-11-20 46.98 47.99 46.88 47.99 0.0M
2023-11-17 46.79 47.84 46.79 47.18 0.0M
2023-11-16 46.62 47.43 46.52 46.99 0.0M
2023-11-15 46.63 46.97 46.48 46.59 0.0M
2023-11-14 44.57 46.89 44.41 46.79 0.0M
2023-11-13 43.65 44.93 42.40 44.62 0.0M
2023-11-10 45.69 45.70 42.45 43.28 0.0M
2023-11-09 44.56 45.62 44.38 45.46 0.0M
2023-11-08 43.35 44.89 43.35 44.70 0.0M
2023-11-07 42.87 43.64 42.66 43.42 0.0M
2023-11-06 43.68 43.77 42.63 42.70 0.0M
2023-11-03 43.14 43.69 42.89 43.55 0.0M
2023-11-02 42.56 43.68 42.56 43.08 0.0M
2023-11-01 42.49 42.53 41.87 42.22 0.0M
2023-10-31 41.35 42.59 41.33 42.50 0.0M
2023-10-30 41.53 42.14 41.30 41.66 0.0M
2023-10-27 41.17 41.71 40.89 41.28 0.0M
2023-10-26 40.88 41.50 40.73 41.22 0.0M
2023-10-25 41.62 42.16 40.78 40.78 0.0M
2023-10-24 41.86 42.25 41.33 41.95 0.0M
2023-10-23 40.95 42.08 40.95 41.89 0.0M
2023-10-20 41.33 41.58 40.84 40.87 0.0M
2023-10-19 41.80 42.31 41.30 41.48 0.0M
2023-10-18 42.42 42.58 41.81 42.00 0.0M
2023-10-17 42.79 42.87 42.31 42.46 0.0M
2023-10-16 42.86 43.18 42.07 42.59 0.0M
2023-10-13 44.16 44.31 42.73 42.99 0.0M
2023-10-12 45.15 45.15 44.12 44.18 0.0M
2023-10-11 45.37 45.37 44.66 44.96 0.0M
2023-10-10 44.76 45.52 44.76 45.36 0.0M
2023-10-09 44.56 44.86 44.26 44.84 0.0M
2023-10-06 44.00 45.07 44.00 44.81 0.0M
2023-10-05 43.87 44.20 43.71 43.82 0.0M
2023-10-04 43.03 44.09 42.89 43.90 0.0M
2023-10-03 43.76 43.91 43.14 43.14 0.0M
2023-10-02 44.47 44.56 43.62 43.65 0.0M
2023-09-29 44.01 44.55 44.01 44.01 0.0M
2023-09-28 44.20 44.32 43.60 43.87 0.0M
2023-09-27 43.11 44.30 43.04 44.23 0.0M
2023-09-26 44.61 44.75 42.83 43.13 0.0M
2023-09-25 44.49 45.09 44.49 45.09 0.0M
2023-09-22 44.41 44.72 44.02 44.69 0.0M
2023-09-21 44.48 45.05 44.16 44.34 0.0M
2023-09-20 44.26 44.99 43.90 44.73 0.0M
2023-09-19 44.12 44.39 43.78 44.20 0.0M
2023-09-18 45.21 45.64 44.08 44.24 0.0M
2023-09-15 45.27 45.68 45.25 45.41 0.0M
2023-09-14 45.39 45.57 45.02 45.29 0.0M
2023-09-13 45.71 45.78 45.01 45.02 0.0M
2023-09-12 46.39 46.51 45.65 45.65 0.0M
2023-09-11 45.99 46.36 45.70 46.30 0.0M
2023-09-08 45.52 45.99 45.15 45.79 0.0M
2023-09-07 45.03 45.73 44.76 45.52 0.0M
2023-09-06 45.33 45.33 44.71 45.13 0.0M
2023-09-05 44.66 45.36 44.41 45.24 0.0M
2023-09-04 44.89 45.16 44.49 44.75 0.0M
2023-09-01 45.20 45.20 44.62 44.93 0.0M
2023-08-31 44.44 45.32 44.35 45.08 0.0M
2023-08-30 44.18 44.48 43.87 44.24 0.0M
2023-08-29 44.57 44.74 42.91 44.35 0.0M
2023-08-28 43.91 44.70 43.91 44.52 0.0M
2023-08-25 43.93 44.00 43.59 43.89 0.0M
2023-08-24 44.12 44.80 43.82 43.82 0.0M
2023-08-23 43.72 44.13 43.56 44.05 0.0M
2023-08-22 43.88 44.37 43.40 43.59 0.0M
2023-08-21 44.42 44.53 43.56 43.64 0.0M
2023-08-18 44.12 44.71 43.92 44.50 0.0M
2023-08-17 43.60 44.50 43.60 44.04 0.0M
2023-08-16 44.00 44.11 43.40 43.73 0.0M
2023-08-15 44.63 44.80 43.49 44.00 0.0M
2023-08-14 42.49 44.79 42.49 44.57 0.1M
2023-08-11 40.99 42.96 40.01 42.58 0.1M
2023-08-10 40.20 40.71 40.01 40.12 0.0M
2023-08-09 39.93 40.41 39.70 40.22 0.0M
2023-08-08 39.39 39.90 39.33 39.75 0.0M
2023-08-07 39.14 39.95 39.14 39.54 0.0M
2023-08-04 39.15 39.50 38.92 38.92 0.0M
2023-08-03 38.71 39.38 38.26 39.07 0.0M
2023-08-02 39.35 39.35 38.68 38.97 0.0M
2023-08-01 39.88 39.88 39.20 39.43 0.0M
2023-07-31 39.93 40.09 39.43 39.90 0.0M
2023-07-28 40.10 40.29 39.05 39.93 0.0M
2023-07-27 39.03 40.64 38.88 39.87 0.0M
2023-07-26 38.94 39.09 38.62 39.00 0.0M
2023-07-25 38.10 39.04 37.90 38.87 0.0M
2023-07-24 39.06 39.16 37.73 38.19 0.0M
2023-07-21 38.35 38.99 38.33 38.87 0.0M
2023-07-20 39.14 39.19 38.45 38.67 0.0M
2023-07-19 38.26 39.62 38.26 39.10 0.0M
2023-07-18 38.06 38.58 38.06 38.30 0.0M
2023-07-17 38.10 38.45 37.98 38.25 0.0M
2023-07-14 37.71 38.54 37.71 38.12 0.0M
2023-07-13 37.09 38.20 37.09 37.97 0.0M
2023-07-12 36.55 37.08 36.31 36.96 0.0M
2023-07-11 36.40 36.79 36.31 36.54 0.0M
2023-07-10 36.29 36.43 35.66 36.19 0.0M
2023-07-07 35.69 36.56 35.40 36.36 0.0M
2023-07-06 35.39 35.73 34.81 35.50 0.0M
2023-07-05 36.19 36.19 35.50 35.51 0.0M
2023-07-04 36.19 36.38 35.93 36.29 0.0M
2023-07-03 36.20 36.40 35.70 36.28 0.0M
2023-06-30 35.97 36.43 35.97 36.43 0.0M
2023-06-29 36.32 36.33 35.59 35.70 0.0M
2023-06-28 35.92 36.35 35.70 36.30 0.0M
2023-06-27 35.55 35.86 35.48 35.85 0.0M
2023-06-26 36.25 36.44 35.41 35.79 0.0M
2023-06-23 36.61 36.61 35.40 36.23 0.0M
2023-06-22 37.30 37.31 36.47 37.15 0.0M
2023-06-21 37.44 37.67 37.22 37.34 0.0M
2023-06-20 37.74 37.89 37.35 37.75 0.0M
2023-06-19 37.69 38.05 37.57 37.79 0.0M
2023-06-16 38.53 38.53 37.26 37.52 0.0M
2023-06-15 38.40 38.88 38.12 38.79 0.0M
2023-06-14 38.40 38.69 38.02 38.22 0.0M
2023-06-13 38.41 38.75 38.23 38.43 0.0M
2023-06-12 37.78 38.22 37.54 38.03 0.0M
2023-06-09 37.39 37.71 37.24 37.46 0.0M
2023-06-08 37.13 37.48 36.77 37.48 0.0M
2023-06-07 37.21 37.47 37.01 37.18 0.0M
2023-06-06 37.18 37.26 36.80 37.03 0.0M
2023-06-05 37.10 37.41 36.94 37.20 0.0M
2023-06-02 37.26 37.72 37.04 37.20 0.0M
2023-06-01 36.69 37.14 36.50 36.97 0.0M
2023-05-31 36.30 37.03 36.22 36.61 0.0M
2023-05-30 37.42 37.63 36.23 36.25 0.1M
2023-05-29 37.34 37.63 37.16 37.63 0.0M
2023-05-26 36.43 37.44 36.43 37.40 0.0M
2023-05-25 37.27 37.46 36.89 37.18 0.0M
2023-05-24 38.51 38.62 37.11 37.40 0.0M
2023-05-23 38.92 39.12 38.60 38.68 0.0M
2023-05-22 39.29 39.35 38.72 39.05 0.0M
2023-05-19 38.80 39.18 38.67 39.18 0.0M
2023-05-18 38.37 38.90 38.16 38.90 0.0M
2023-05-17 38.99 38.99 37.83 38.40 0.0M
2023-05-16 39.04 39.04 38.38 38.79 0.0M
2023-05-15 38.57 39.04 38.40 39.02 0.0M
2023-05-12 39.48 39.60 38.07 39.60 0.0M
2023-05-11 42.51 42.76 38.75 39.29 0.1M
2023-05-10 41.47 42.51 41.43 42.50 0.0M
2023-05-09 42.61 42.61 41.21 41.40 0.0M
2023-05-08 42.50 42.83 42.16 42.38 0.0M
2023-05-05 42.00 42.64 41.95 42.64 0.0M
2023-05-04 42.20 42.21 41.48 41.94 0.0M
2023-05-03 42.48 42.48 41.50 42.23 0.0M
2023-05-02 42.19 42.46 42.01 42.21 0.0M
2023-04-28 41.76 42.25 40.90 42.20 0.0M
2023-04-27 41.25 42.05 41.09 41.55 0.0M
2023-04-26 40.91 41.40 40.17 41.00 0.0M
2023-04-25 41.35 41.59 40.65 40.77 0.0M
2023-04-24 41.90 42.23 41.44 41.69 0.0M
2023-04-21 41.92 42.15 41.16 42.01 0.0M
2023-04-20 42.39 42.55 41.55 41.93 0.0M
2023-04-19 43.78 43.79 42.50 42.68 0.0M
2023-04-18 43.77 44.22 43.31 43.89 0.0M
2023-04-17 43.85 44.15 43.33 43.70 0.0M
2023-04-14 43.39 44.15 43.39 43.91 0.0M
2023-04-13 42.65 43.69 42.54 43.53 0.0M
2023-04-12 42.22 43.11 42.16 42.29 0.0M
2023-04-11 42.55 42.76 42.11 42.24 0.0M
2023-04-06 41.57 42.58 41.57 42.45 0.0M
2023-04-05 42.64 43.02 41.48 41.85 0.0M
2023-04-04 42.57 42.86 42.46 42.64 0.0M
2023-04-03 44.10 44.19 42.01 42.20 0.0M
2023-03-31 43.79 44.11 43.56 43.76 0.0M
2023-03-30 42.70 43.79 42.69 43.48 0.0M
2023-03-29 42.20 42.62 42.09 42.62 0.0M
2023-03-28 42.10 42.32 41.65 41.73 0.0M
2023-03-27 42.03 42.31 41.55 41.90 0.0M
2023-03-24 42.81 42.88 41.18 41.85 0.0M
2023-03-23 41.42 43.02 41.24 42.45 0.0M
2023-03-22 42.38 42.54 41.01 41.21 0.0M
2023-03-21 40.32 43.20 40.32 42.54 0.0M
2023-03-20 40.30 40.52 38.97 40.23 0.0M
2023-03-17 40.49 41.20 40.00 40.60 0.0M
2023-03-16 39.06 40.46 38.48 40.46 0.0M
2023-03-15 39.97 40.20 38.16 38.91 0.0M
2023-03-14 39.63 40.37 39.30 40.00 0.0M
2023-03-13 39.99 40.35 38.93 39.35 0.0M
2023-03-10 39.70 40.05 39.16 39.43 0.0M
2023-03-09 40.44 40.44 39.21 39.79 0.0M
2023-03-08 40.16 40.62 39.93 40.22 0.0M
2023-03-07 40.77 41.09 40.29 40.37 0.0M
2023-03-06 40.80 40.99 40.25 40.60 0.0M
2023-03-03 40.50 40.71 40.38 40.48 0.0M
2023-03-02 40.01 40.53 39.87 40.34 0.0M
2023-03-01 39.76 40.53 39.76 40.37 0.0M
2023-02-28 40.17 40.36 39.53 39.86 0.0M
2023-02-27 40.20 40.65 40.03 40.47 0.0M
2023-02-24 40.56 40.81 39.75 39.85 0.0M
2023-02-23 40.67 41.40 40.35 40.77 0.0M
2023-02-22 40.11 40.73 40.03 40.54 0.0M
2023-02-21 40.50 40.59 39.93 40.46 0.0M
2023-02-20 40.87 40.88 40.35 40.50 0.0M
2023-02-17 40.54 40.90 40.22 40.51 0.0M
2023-02-16 40.68 41.34 40.42 40.71 0.0M
2023-02-15 40.63 40.93 40.47 40.69 0.0M
2023-02-14 40.43 41.44 40.24 40.94 0.0M
2023-02-13 40.30 40.49 39.77 40.44 0.0M
2023-02-10 39.98 40.15 39.44 39.92 0.0M
2023-02-09 40.71 40.82 39.60 39.87 0.0M
2023-02-08 41.22 41.55 40.13 40.43 0.0M
2023-02-07 40.58 41.17 40.01 41.17 0.0M
2023-02-06 41.09 41.10 40.32 40.68 0.0M
2023-02-03 41.37 41.38 40.50 40.95 0.0M
2023-02-02 39.54 41.65 39.54 41.35 0.0M
2023-02-01 38.74 39.65 38.68 39.47 0.0M
2023-01-31 38.57 38.84 38.38 38.50 0.0M
2023-01-30 39.19 39.26 38.07 38.76 0.0M
2023-01-27 38.99 39.23 38.46 38.98 0.0M
2023-01-26 38.49 39.10 38.25 39.05 0.0M
2023-01-25 38.47 38.66 37.76 38.42 0.0M
2023-01-24 37.13 38.67 37.09 38.67 0.0M
2023-01-23 36.20 37.16 36.06 37.07 0.0M
2023-01-20 36.20 36.42 35.84 36.30 0.0M
2023-01-19 37.52 37.52 36.05 36.21 0.0M
2023-01-18 37.30 38.35 37.12 37.64 0.0M
2023-01-17 37.45 37.50 36.68 37.33 0.0M
2023-01-16 37.22 37.82 36.92 37.41 0.0M
2023-01-13 35.56 37.46 35.45 37.45 0.0M
2023-01-12 35.28 35.84 34.55 35.58 0.0M
2023-01-11 35.00 35.70 34.20 35.21 0.0M
2023-01-10 35.53 35.89 34.97 35.22 0.0M
2023-01-09 34.79 36.15 34.79 35.89 0.0M
2023-01-06 34.72 34.86 33.62 34.69 0.0M
2023-01-05 34.41 34.68 33.94 34.59 0.0M
2023-01-04 33.32 34.53 33.13 34.31 0.0M
2023-01-03 32.69 33.61 32.59 33.24 0.0M
2023-01-02 33.35 33.60 32.57 32.79 0.0M