Bertrandt AG

BDTG
🏛️ ドイツ →
18.98
最終更新: 2025-10-01
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
2025-10-01 18.26 18.98 18.26 18.98 0.0M
2025-09-30 17.82 18.68 17.82 18.26 0.0M
2025-09-29 17.82 18.12 17.72 17.72 0.0M
2025-09-26 18.22 18.22 17.74 18.12 0.0M
2025-09-25 18.14 18.30 17.92 17.92 0.0M
2025-09-24 18.14 18.14 18.14 18.14 0.0M
2025-09-23 18.32 18.38 17.92 18.38 0.0M
2025-09-22 18.34 18.48 17.92 18.08 0.0M
2025-09-19 18.58 18.58 18.24 18.26 0.0M
2025-09-18 18.02 18.48 17.92 18.16 0.0M
2025-09-17 17.84 18.02 17.84 18.02 0.0M
2025-09-16 17.86 18.12 17.84 18.04 0.0M
2025-09-15 17.90 18.22 17.84 18.00 0.0M
2025-09-12 17.94 18.22 17.82 17.90 0.0M
2025-09-11 18.42 18.68 17.58 18.08 0.0M
2025-09-10 18.66 18.70 18.50 18.50 0.0M
2025-09-09 18.66 18.70 18.46 18.58 0.0M
2025-09-08 18.50 18.68 18.20 18.42 0.0M
2025-09-05 17.98 18.32 17.82 18.02 0.0M
2025-09-04 18.92 18.92 17.68 17.98 0.0M
2025-09-03 19.10 19.40 18.54 19.40 0.0M
2025-09-02 19.14 19.66 19.14 19.66 0.0M
2025-09-01 19.54 19.80 19.02 19.20 0.0M
2025-08-29 19.72 19.78 19.22 19.22 0.0M
2025-08-28 19.40 19.40 19.40 19.40 0.0M
2025-08-27 19.54 19.54 19.48 19.48 0.0M
2025-08-26 19.46 19.46 19.44 19.44 0.0M
2025-08-25 19.78 19.78 19.56 19.56 0.0M
2025-08-22 19.40 19.56 19.40 19.56 0.0M
2025-08-21 19.78 19.78 19.38 19.38 0.0M
2025-08-20 19.80 19.80 19.60 19.68 0.0M
2025-08-19 19.54 19.58 19.42 19.58 0.0M
2025-08-18 19.24 19.72 19.24 19.72 0.0M
2025-08-15 19.80 19.80 19.54 19.54 0.0M
2025-08-14 19.78 19.78 19.50 19.50 0.0M
2025-08-13 19.90 19.90 19.24 19.24 0.0M
2025-08-12 19.46 19.98 19.46 19.64 0.0M
2025-08-11 19.36 19.96 19.36 19.46 0.0M
2025-08-08 19.38 19.76 19.38 19.40 0.0M
2025-08-07 19.10 19.44 19.10 19.20 0.0M
2025-08-06 19.34 19.34 19.04 19.04 0.0M
2025-08-05 19.24 19.62 19.24 19.28 0.0M
2025-08-04 18.78 19.20 18.46 19.20 0.0M
2025-08-01 19.12 19.46 18.72 18.72 0.0M
2025-07-31 19.32 19.68 19.12 19.48 0.0M
2025-07-30 19.56 20.05 19.50 20.05 0.0M
2025-07-29 19.58 19.88 19.56 19.56 0.0M
2025-07-28 20.20 20.20 19.52 19.52 0.0M
2025-07-25 19.74 20.10 19.74 20.10 0.0M
2025-07-24 19.82 20.10 19.82 19.84 0.0M
2025-07-23 19.74 19.76 19.52 19.76 0.0M
2025-07-22 20.30 20.30 19.34 19.44 0.0M
2025-07-21 20.60 20.70 20.05 20.05 0.0M
2025-07-18 20.95 20.95 20.45 20.45 0.0M
2025-07-17 21.50 21.90 20.85 20.85 0.0M
2025-07-16 21.35 21.95 21.25 21.70 0.0M
2025-07-15 21.30 21.60 21.30 21.60 0.0M
2025-07-14 20.85 21.30 20.85 20.85 0.0M
2025-07-11 21.35 21.40 20.80 20.85 0.0M
2025-07-10 21.60 21.60 20.90 21.35 0.0M
2025-07-09 21.70 21.80 21.35 21.75 0.0M
2025-07-08 22.15 22.20 21.70 21.70 0.0M
2025-07-07 22.10 22.10 21.30 21.80 0.0M
2025-07-04 20.45 22.30 20.45 22.15 0.0M
2025-07-03 20.40 20.75 20.40 20.75 0.0M
2025-07-02 20.05 20.75 20.05 20.25 0.0M
2025-07-01 20.20 20.50 20.05 20.05 0.0M
2025-06-30 20.75 20.75 20.35 20.60 0.0M
2025-06-27 20.25 20.75 20.25 20.75 0.0M
2025-06-26 20.75 20.75 20.45 20.45 0.0M
2025-06-25 21.05 21.05 20.50 20.75 0.0M
2025-06-24 21.05 21.20 21.05 21.20 0.0M
2025-06-23 21.05 21.50 21.05 21.25 0.0M
2025-06-20 21.10 21.20 21.00 21.00 0.0M
2025-06-19 21.40 21.40 21.00 21.00 0.0M
2025-06-18 21.35 21.90 21.35 21.90 0.0M
2025-06-17 21.65 21.65 21.45 21.45 0.0M
2025-06-16 21.85 22.35 21.85 21.85 0.0M
2025-06-13 21.95 22.00 21.90 21.90 0.0M
2025-06-12 22.00 22.80 22.00 22.55 0.0M
2025-06-11 22.00 22.05 22.00 22.05 0.0M
2025-06-10 22.05 22.30 21.95 21.95 0.0M
2025-06-09 22.30 22.35 21.70 21.70 0.0M
2025-06-06 22.20 22.50 22.05 22.35 0.0M
2025-06-05 22.05 22.80 21.10 22.05 0.0M
2025-06-04 20.35 22.50 20.30 22.00 0.0M
2025-06-03 19.92 20.80 19.74 20.80 0.0M
2025-06-02 20.05 20.05 19.36 20.05 0.0M
2025-05-30 19.52 21.20 19.50 20.05 0.0M
2025-05-29 18.52 19.14 18.52 19.14 0.0M
2025-05-28 18.60 18.72 18.18 18.72 0.0M
2025-05-27 19.14 19.14 18.20 18.20 0.0M
2025-05-26 18.02 18.90 18.02 18.90 0.0M
2025-05-23 18.48 18.52 18.02 18.22 0.0M
2025-05-22 18.82 18.82 18.22 18.48 0.0M
2025-05-21 18.92 19.48 18.42 18.94 0.0M
2025-05-20 17.68 19.50 17.68 19.50 0.0M
2025-05-19 17.78 18.22 17.54 17.98 0.0M
2025-05-16 17.76 18.24 17.50 17.52 0.0M
2025-05-15 19.22 19.22 17.56 17.82 0.0M
2025-05-14 19.36 19.54 18.88 19.22 0.0M
2025-05-13 20.15 20.20 18.74 19.00 0.0M
2025-05-12 19.76 20.75 19.66 19.82 0.0M
2025-05-09 19.08 19.80 19.06 19.80 0.0M
2025-05-08 19.00 19.38 18.80 18.80 0.0M
2025-05-07 19.38 19.38 18.70 19.12 0.0M
2025-05-06 19.46 19.68 18.78 19.00 0.0M
2025-05-05 19.70 20.40 19.20 19.20 0.0M
2025-05-02 19.18 19.78 18.80 19.74 0.0M
2025-04-30 20.00 20.45 18.98 19.28 0.0M
2025-04-29 24.75 24.85 19.92 20.20 0.0M
2025-04-28 24.15 24.80 23.85 24.80 0.0M
2025-04-25 22.95 24.45 22.95 24.45 0.0M
2025-04-24 22.10 22.55 22.10 22.55 0.0M
2025-04-23 22.75 22.90 22.25 22.55 0.0M
2025-04-22 22.90 23.00 22.50 22.50 0.0M
2025-04-17 23.05 23.05 23.05 23.05 0.0M
2025-04-16 23.10 23.40 23.10 23.40 0.0M
2025-04-15 23.65 23.80 23.35 23.80 0.0M
2025-04-14 22.65 23.80 22.65 23.35 0.0M
2025-04-11 22.60 22.60 21.95 21.95 0.0M
2025-04-10 23.00 23.20 22.75 23.20 0.0M
2025-04-09 22.05 23.25 21.85 22.50 0.0M
2025-04-08 22.25 22.95 22.25 22.50 0.0M
2025-04-07 21.40 22.35 19.96 22.15 0.0M
2025-04-04 22.70 23.00 22.10 22.10 0.0M
2025-04-03 22.40 23.40 22.40 23.30 0.0M
2025-04-02 23.60 23.60 23.30 23.30 0.0M
2025-04-01 22.80 23.70 22.80 23.40 0.0M
2025-03-31 23.70 23.80 22.30 22.90 0.0M
2025-03-28 23.50 24.00 22.10 23.90 0.0M
2025-03-27 23.60 23.70 23.60 23.70 0.0M
2025-03-26 24.10 24.10 23.70 23.70 0.0M
2025-03-25 24.10 24.40 24.10 24.40 0.0M
2025-03-24 25.10 25.10 24.20 24.20 0.0M
2025-03-21 23.60 25.50 23.60 25.50 0.0M
2025-03-20 24.30 24.40 23.60 23.70 0.0M
2025-03-19 24.40 25.00 24.00 24.10 0.0M
2025-03-18 25.40 25.80 24.00 24.50 0.0M
2025-03-17 24.70 25.40 24.30 25.40 0.0M
2025-03-14 23.80 24.70 23.60 24.70 0.0M
2025-03-13 23.90 24.10 23.70 23.70 0.0M
2025-03-12 24.00 24.10 23.90 24.10 0.0M
2025-03-11 25.00 25.00 23.70 24.00 0.0M
2025-03-10 25.80 26.00 22.90 24.40 0.0M
2025-03-07 26.50 26.50 25.80 26.20 0.0M
2025-03-06 26.50 26.60 26.00 26.60 0.0M
2025-03-05 25.60 26.50 25.60 26.20 0.0M
2025-03-04 25.80 26.30 24.70 25.80 0.0M
2025-03-03 27.00 27.60 26.10 26.10 0.0M
2025-02-28 26.80 26.80 25.20 25.20 0.0M
2025-02-27 27.10 27.10 25.90 26.80 0.0M
2025-02-26 27.20 27.40 26.60 26.80 0.0M
2025-02-25 27.10 27.40 26.70 27.20 0.0M
2025-02-24 25.60 27.30 25.00 27.30 0.0M
2025-02-21 25.00 25.70 24.90 25.40 0.0M
2025-02-20 27.20 27.30 24.90 24.90 0.0M
2025-02-19 27.10 27.80 26.20 27.30 0.0M
2025-02-18 26.40 27.50 26.00 27.30 0.0M
2025-02-17 24.70 26.80 24.40 26.40 0.0M
2025-02-14 23.90 26.00 23.90 24.60 0.0M
2025-02-13 22.40 24.50 22.20 23.80 0.0M
2025-02-12 23.00 23.00 22.00 22.30 0.0M
2025-02-11 22.70 23.00 22.40 22.90 0.0M
2025-02-10 21.90 22.90 21.70 22.90 0.0M
2025-02-07 20.20 22.70 20.20 21.70 0.0M
2025-02-06 19.10 20.00 19.10 20.00 0.0M
2025-02-05 19.90 19.90 18.75 18.95 0.0M
2025-02-04 19.90 20.00 19.55 20.00 0.0M
2025-02-03 19.80 20.20 19.45 20.00 0.0M
2025-01-31 19.60 20.20 19.40 19.95 0.0M
2025-01-30 19.00 19.35 19.00 19.25 0.0M
2025-01-29 19.05 19.20 19.05 19.15 0.0M
2025-01-28 19.30 19.35 19.05 19.35 0.0M
2025-01-27 18.95 19.50 18.90 19.30 0.0M
2025-01-24 19.10 19.60 19.10 19.20 0.0M
2025-01-23 18.95 19.15 18.60 18.95 0.0M
2025-01-22 18.80 19.00 18.80 18.95 0.0M
2025-01-21 18.75 19.55 18.75 19.25 0.0M
2025-01-20 17.90 19.10 17.90 19.10 0.0M
2025-01-17 18.05 18.30 17.75 17.90 0.0M
2025-01-16 18.05 18.10 17.60 18.05 0.0M
2025-01-15 18.35 18.75 18.00 18.60 0.0M
2025-01-14 17.95 18.00 17.65 17.95 0.0M
2025-01-13 17.95 17.95 17.65 17.90 0.0M
2025-01-10 17.65 17.90 17.45 17.90 0.0M
2025-01-09 17.65 18.00 17.30 17.85 0.0M
2025-01-08 18.05 18.05 17.35 17.40 0.0M
2025-01-07 18.20 18.30 17.95 18.30 0.0M
2025-01-06 17.55 18.55 17.55 18.05 0.0M
2025-01-03 17.70 17.75 17.20 17.75 0.0M
2025-01-02 18.55 18.80 17.95 18.25 0.0M