Tag Immobilien

TEGG
🏛️ ドイツ →
14.41
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
2023-12-29 13.40 13.45 13.20 13.25 0.0M
2023-12-28 13.31 13.43 13.21 13.31 0.0M
2023-12-27 13.05 13.40 13.05 13.40 0.0M
2023-12-22 13.10 13.14 12.95 13.00 0.0M
2023-12-21 12.93 13.12 12.92 13.08 0.0M
2023-12-20 13.04 13.22 12.91 12.93 0.0M
2023-12-19 12.90 13.31 12.90 13.04 0.0M
2023-12-18 13.01 13.01 12.69 12.90 0.1M
2023-12-15 13.08 13.38 12.83 12.90 0.1M
2023-12-14 12.92 13.35 12.88 13.08 0.3M
2023-12-13 12.55 12.85 12.50 12.85 0.0M
2023-12-12 12.30 12.70 12.30 12.51 0.1M
2023-12-11 12.35 12.38 12.16 12.27 0.1M
2023-12-08 12.63 12.71 12.22 12.33 0.0M
2023-12-07 12.96 13.00 12.57 12.68 0.1M
2023-12-06 12.90 13.08 12.80 12.95 0.0M
2023-12-05 12.85 13.20 12.71 12.89 0.1M
2023-12-04 13.03 13.29 12.77 12.84 0.1M
2023-12-01 12.53 13.05 12.43 13.04 0.0M
2023-11-30 12.82 12.88 12.40 12.57 0.0M
2023-11-29 12.56 12.91 12.23 12.81 0.1M
2023-11-28 12.68 12.69 12.44 12.45 0.0M
2023-11-27 12.56 12.72 12.54 12.63 0.0M
2023-11-24 12.58 12.68 12.39 12.60 0.0M
2023-11-23 12.54 12.69 12.49 12.69 0.0M
2023-11-22 12.45 12.85 12.34 12.52 0.1M
2023-11-21 12.61 12.67 12.33 12.33 0.1M
2023-11-20 12.65 12.75 12.46 12.62 0.1M
2023-11-17 12.10 12.71 12.10 12.65 0.1M
2023-11-16 12.17 12.35 12.04 12.10 0.0M
2023-11-15 12.21 12.72 12.16 12.29 0.2M
2023-11-14 10.65 12.39 10.65 12.13 0.2M
2023-11-13 11.47 11.60 10.35 10.50 0.1M
2023-11-10 11.60 11.60 11.40 11.59 0.0M
2023-11-09 11.37 11.84 11.28 11.63 0.0M
2023-11-08 11.45 11.54 11.24 11.36 0.0M
2023-11-07 11.28 11.53 11.05 11.42 0.0M
2023-11-06 11.61 11.80 11.28 11.34 0.1M
2023-11-03 11.25 11.80 11.14 11.75 0.1M
2023-11-02 10.59 11.25 10.56 11.25 0.1M
2023-11-01 10.35 10.59 10.28 10.58 0.0M
2023-10-31 9.88 10.35 9.88 10.22 0.0M
2023-10-30 9.68 9.92 9.68 9.83 0.1M
2023-10-27 9.46 9.78 9.46 9.65 0.1M
2023-10-26 9.37 9.66 9.34 9.46 0.0M
2023-10-25 9.72 9.81 9.39 9.39 0.0M
2023-10-24 9.42 9.80 9.33 9.80 0.0M
2023-10-23 9.27 9.48 9.06 9.43 0.1M
2023-10-20 9.16 9.33 9.00 9.32 0.1M
2023-10-19 9.54 9.58 9.09 9.14 0.1M
2023-10-18 9.69 9.80 9.54 9.54 0.0M
2023-10-17 9.83 9.92 9.68 9.68 0.0M
2023-10-16 9.88 9.99 9.73 9.94 0.0M
2023-10-13 9.82 10.02 9.82 9.88 0.0M
2023-10-12 10.40 10.53 9.81 9.82 0.1M
2023-10-11 10.16 10.40 10.14 10.30 0.0M
2023-10-10 10.09 10.32 9.98 10.25 0.0M
2023-10-09 9.80 10.06 9.72 10.04 0.1M
2023-10-06 9.73 9.92 9.50 9.82 0.0M
2023-10-05 9.61 9.85 9.50 9.67 0.0M
2023-10-04 9.46 9.78 9.25 9.78 0.1M
2023-10-03 9.80 9.80 9.47 9.49 0.0M
2023-10-02 9.93 10.06 9.81 9.81 0.0M
2023-09-29 9.50 10.07 9.45 9.97 0.0M
2023-09-28 9.20 9.54 9.20 9.48 0.1M
2023-09-27 9.70 9.75 9.20 9.23 0.1M
2023-09-26 10.80 10.80 9.78 9.91 0.1M
2023-09-25 10.92 10.99 10.63 10.71 0.0M
2023-09-22 10.92 10.97 10.58 10.91 0.1M
2023-09-21 11.24 11.26 10.81 10.93 0.1M
2023-09-20 11.23 11.48 11.23 11.26 0.0M
2023-09-19 11.01 11.35 10.91 11.35 0.0M
2023-09-18 11.17 11.37 11.01 11.01 0.0M
2023-09-15 11.59 11.90 11.19 11.29 0.1M
2023-09-14 11.44 11.65 11.37 11.65 0.1M
2023-09-13 11.33 11.49 11.17 11.43 0.0M
2023-09-12 11.42 11.45 11.25 11.27 0.1M
2023-09-11 10.96 11.54 10.96 11.52 0.1M
2023-09-08 10.91 11.26 10.75 10.87 0.1M
2023-09-07 10.81 11.00 10.68 10.97 0.1M
2023-09-06 10.58 10.94 10.58 10.82 0.1M
2023-09-05 10.50 10.77 10.43 10.61 0.1M
2023-09-04 10.50 10.60 10.35 10.55 0.1M
2023-09-01 10.42 10.56 10.25 10.45 0.1M
2023-08-31 10.07 10.55 10.07 10.51 0.1M
2023-08-30 9.98 10.15 9.90 9.94 0.0M
2023-08-29 9.93 10.11 9.82 9.95 0.0M
2023-08-28 10.00 10.15 9.74 9.92 0.0M
2023-08-25 9.86 10.06 9.85 9.95 0.0M
2023-08-24 10.05 10.27 9.87 9.87 0.0M
2023-08-23 9.70 10.04 9.65 10.03 0.0M
2023-08-22 9.20 9.85 9.20 9.74 0.1M
2023-08-21 9.54 9.54 9.17 9.26 0.1M
2023-08-18 9.81 9.82 9.53 9.54 0.1M
2023-08-17 9.88 10.06 9.81 9.85 0.0M
2023-08-16 10.03 10.08 9.88 9.88 0.1M
2023-08-15 9.85 10.17 9.64 10.03 0.1M
2023-08-14 10.45 10.46 9.61 9.76 0.1M
2023-08-11 10.54 10.58 10.35 10.47 0.1M
2023-08-10 10.03 10.60 10.03 10.42 0.1M
2023-08-09 9.78 10.03 9.76 9.91 0.0M
2023-08-08 9.66 9.81 9.65 9.77 0.0M
2023-08-07 9.85 9.94 9.66 9.68 0.1M
2023-08-04 9.95 10.05 9.83 9.83 0.1M
2023-08-03 10.14 10.16 9.40 9.80 0.2M
2023-08-02 10.10 10.30 9.85 10.13 0.2M
2023-08-01 10.28 10.31 10.10 10.17 0.0M
2023-07-31 10.04 10.40 9.95 10.29 0.1M
2023-07-28 10.26 10.31 10.03 10.15 0.1M
2023-07-27 10.11 10.54 10.07 10.19 0.2M
2023-07-26 9.86 10.11 9.79 10.11 0.1M
2023-07-25 9.73 9.88 9.67 9.76 0.0M
2023-07-24 9.97 9.97 9.74 9.85 0.1M
2023-07-21 9.84 10.03 9.75 9.91 0.0M
2023-07-20 10.11 10.26 9.79 9.83 0.1M
2023-07-19 9.83 10.28 9.80 10.23 0.2M
2023-07-18 9.60 9.91 9.40 9.84 0.2M
2023-07-17 9.41 9.47 9.22 9.33 0.0M
2023-07-14 9.47 9.55 9.31 9.43 0.1M
2023-07-13 9.20 9.49 9.14 9.39 0.1M
2023-07-12 9.00 9.30 8.80 9.14 0.1M
2023-07-11 8.67 9.01 8.67 8.99 0.0M
2023-07-10 8.66 8.79 8.59 8.66 0.0M
2023-07-07 8.74 8.81 8.47 8.75 0.0M
2023-07-06 9.05 9.13 8.59 8.67 0.1M
2023-07-05 9.27 9.35 8.88 9.08 0.1M
2023-07-04 9.13 9.61 9.08 9.35 0.1M
2023-07-03 8.72 9.19 8.57 9.16 0.1M
2023-06-30 8.40 8.74 8.33 8.73 0.2M
2023-06-29 8.40 8.41 8.28 8.40 0.0M
2023-06-28 8.07 8.43 8.00 8.31 0.1M
2023-06-27 7.92 8.09 7.89 8.09 0.0M
2023-06-26 8.03 8.04 7.77 7.92 0.1M
2023-06-23 8.23 8.31 8.00 8.12 0.1M
2023-06-22 8.18 8.35 8.06 8.17 0.1M
2023-06-21 8.15 8.26 8.06 8.21 0.0M
2023-06-20 8.27 8.27 8.00 8.26 0.1M
2023-06-19 8.45 8.47 8.22 8.28 0.0M
2023-06-16 8.48 8.59 8.43 8.45 0.1M
2023-06-15 8.44 8.55 8.34 8.40 0.1M
2023-06-14 8.19 8.65 8.19 8.55 0.1M
2023-06-13 8.65 8.65 8.08 8.33 0.2M
2023-06-12 8.50 8.66 8.49 8.58 0.1M
2023-06-09 8.48 8.71 8.48 8.52 0.1M
2023-06-08 8.42 8.60 8.42 8.54 0.0M
2023-06-07 8.37 8.57 8.30 8.42 0.1M
2023-06-06 8.20 8.48 8.14 8.40 0.1M
2023-06-05 7.97 8.20 7.92 8.20 0.1M
2023-06-02 7.61 8.10 7.57 7.93 0.1M
2023-06-01 7.57 7.61 7.37 7.60 0.0M
2023-05-31 7.48 7.56 7.12 7.56 0.1M
2023-05-30 7.38 7.63 7.38 7.55 0.0M
2023-05-29 7.59 7.67 7.35 7.38 0.0M
2023-05-26 7.64 7.64 7.45 7.60 0.0M
2023-05-25 7.53 7.65 7.40 7.55 0.0M
2023-05-24 7.78 7.87 7.55 7.55 0.0M
2023-05-23 7.48 8.08 7.47 7.80 0.1M
2023-05-22 7.55 7.61 7.38 7.49 0.1M
2023-05-19 7.70 7.78 7.51 7.60 0.1M
2023-05-18 7.67 7.82 7.63 7.71 0.0M
2023-05-17 7.75 7.92 7.59 7.77 0.1M
2023-05-16 8.10 8.12 7.73 7.73 0.2M
2023-05-15 7.68 8.15 7.58 8.11 0.2M
2023-05-12 7.60 7.64 7.30 7.55 0.1M
2023-05-11 7.50 7.72 7.44 7.62 0.1M
2023-05-10 7.45 7.67 7.31 7.56 0.1M
2023-05-09 7.40 7.52 7.19 7.45 0.0M
2023-05-08 7.68 7.68 7.37 7.37 0.1M
2023-05-05 7.63 7.86 7.57 7.60 0.1M
2023-05-04 7.56 7.66 7.25 7.57 0.1M
2023-05-03 7.49 7.56 7.34 7.49 0.0M
2023-05-02 7.75 7.85 7.40 7.41 0.1M
2023-04-28 7.50 7.78 7.38 7.69 0.1M
2023-04-27 7.53 7.58 7.39 7.57 0.0M
2023-04-26 7.43 7.64 7.15 7.44 0.1M
2023-04-25 7.52 7.55 7.21 7.38 0.1M
2023-04-24 7.54 7.76 7.50 7.56 0.1M
2023-04-21 7.35 7.65 7.28 7.54 0.1M
2023-04-20 7.59 7.71 7.18 7.38 0.1M
2023-04-19 7.85 7.85 7.29 7.60 0.2M
2023-04-18 7.70 8.11 7.70 7.80 0.2M
2023-04-17 7.67 7.77 7.59 7.70 0.1M
2023-04-14 7.26 7.69 7.25 7.69 0.1M
2023-04-13 7.21 7.32 7.10 7.32 0.1M
2023-04-12 6.90 7.39 6.90 7.12 0.2M
2023-04-11 6.79 6.90 6.65 6.90 0.1M
2023-04-06 6.35 6.79 6.26 6.68 0.1M
2023-04-05 6.50 6.52 6.20 6.27 0.1M
2023-04-04 6.49 6.66 6.37 6.55 0.2M
2023-04-03 6.30 6.54 6.26 6.39 0.2M
2023-03-31 6.38 6.42 6.12 6.39 0.2M
2023-03-30 5.95 6.38 5.95 6.28 0.2M
2023-03-29 5.59 5.95 5.43 5.95 0.2M
2023-03-28 5.79 5.83 5.42 5.48 0.2M
2023-03-27 5.80 5.87 5.54 5.83 0.2M
2023-03-24 6.01 6.02 5.63 5.87 0.2M
2023-03-23 5.89 6.03 5.80 5.97 0.2M
2023-03-22 6.14 6.16 5.84 5.89 0.3M
2023-03-21 6.27 6.36 6.02 6.18 0.1M
2023-03-20 6.19 6.39 6.06 6.23 0.1M
2023-03-17 6.61 6.66 6.12 6.25 0.2M
2023-03-16 6.91 7.01 6.29 6.64 0.3M
2023-03-15 6.87 6.97 6.55 6.97 0.1M
2023-03-14 6.99 7.10 6.80 6.89 0.1M
2023-03-13 6.82 7.17 6.45 7.09 0.2M
2023-03-10 6.87 6.88 6.61 6.64 0.1M
2023-03-09 7.21 7.21 6.79 6.89 0.3M
2023-03-08 7.53 7.59 7.22 7.31 0.1M
2023-03-07 7.89 8.00 7.46 7.60 0.1M
2023-03-06 7.90 8.00 7.65 7.89 0.2M
2023-03-03 7.49 7.81 7.49 7.68 0.1M
2023-03-02 7.24 7.60 7.20 7.49 0.0M
2023-03-01 7.59 7.62 7.27 7.30 0.1M
2023-02-28 7.81 7.81 7.40 7.59 0.1M
2023-02-27 7.67 7.81 7.61 7.79 0.1M
2023-02-24 7.91 7.91 7.54 7.63 0.1M
2023-02-23 7.72 8.01 7.72 7.89 0.1M
2023-02-22 7.65 7.84 7.56 7.72 0.1M
2023-02-21 7.94 7.94 7.66 7.68 0.1M
2023-02-20 7.91 8.07 7.85 7.87 0.1M
2023-02-17 7.87 8.02 7.73 8.01 0.1M
2023-02-16 8.10 8.23 7.84 8.01 0.1M
2023-02-15 8.07 8.21 7.95 8.21 0.1M
2023-02-14 8.05 8.20 8.00 8.16 0.1M
2023-02-13 8.06 8.16 7.96 8.06 0.1M
2023-02-10 8.26 8.36 8.02 8.18 0.1M
2023-02-09 8.33 8.39 8.16 8.25 0.1M
2023-02-08 8.18 8.47 8.10 8.20 0.1M
2023-02-07 8.21 8.35 8.03 8.25 0.1M
2023-02-06 8.51 8.61 8.17 8.20 0.1M
2023-02-03 8.85 8.88 8.46 8.48 0.2M
2023-02-02 8.20 9.00 8.20 8.80 0.4M
2023-02-01 7.92 8.23 7.87 8.20 0.1M
2023-01-31 7.98 8.00 7.71 7.93 0.1M
2023-01-30 8.10 8.15 7.81 7.99 0.1M
2023-01-27 7.93 8.20 7.87 8.17 0.1M
2023-01-26 8.20 8.30 7.81 7.97 0.2M
2023-01-25 8.15 8.20 7.89 8.19 0.1M
2023-01-24 8.28 8.33 7.98 8.02 0.1M
2023-01-23 8.00 8.25 7.98 8.25 0.2M
2023-01-20 7.95 8.10 7.79 7.94 0.1M
2023-01-19 8.22 8.26 7.86 7.88 0.3M
2023-01-18 8.55 8.55 8.20 8.21 0.2M
2023-01-17 8.85 8.95 8.37 8.51 0.3M
2023-01-16 8.25 8.83 8.13 8.83 0.3M
2023-01-13 8.60 8.65 8.11 8.32 0.4M
2023-01-12 8.04 8.56 7.97 8.56 0.5M
2023-01-11 7.37 8.13 7.32 8.04 0.5M
2023-01-10 7.27 7.35 7.15 7.35 0.2M
2023-01-09 7.05 7.27 6.89 7.24 0.3M
2023-01-06 6.90 6.97 6.68 6.97 0.2M
2023-01-05 7.04 7.04 6.81 6.85 0.2M
2023-01-04 6.61 7.09 6.58 7.08 0.4M
2023-01-03 6.45 6.78 6.38 6.73 0.3M
2023-01-02 6.15 6.56 6.03 6.49 0.2M