Wienerberger AG

WBSV
🏛️ ドイツ →
27.22
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 29.86 30.12 29.86 30.08 0.0M
2023-12-28 30.10 30.16 29.66 29.86 0.0M
2023-12-27 30.00 30.30 29.92 30.06 0.0M
2023-12-22 29.72 30.10 29.62 29.96 0.0M
2023-12-21 29.80 30.08 29.62 29.90 0.0M
2023-12-20 30.00 30.02 29.72 29.72 0.0M
2023-12-19 29.66 30.18 29.66 30.04 0.0M
2023-12-18 29.84 30.28 29.54 29.64 0.0M
2023-12-15 29.96 30.50 29.64 29.74 0.0M
2023-12-14 27.98 30.10 27.98 29.80 0.0M
2023-12-13 27.68 27.80 27.66 27.72 0.0M
2023-12-12 27.76 27.82 27.48 27.58 0.0M
2023-12-11 27.46 27.80 27.46 27.80 0.0M
2023-12-08 27.22 27.60 27.16 27.60 0.0M
2023-12-07 26.56 27.16 26.44 27.12 0.0M
2023-12-06 26.60 26.74 26.60 26.70 0.0M
2023-12-05 26.42 26.70 26.42 26.60 0.0M
2023-12-04 26.44 26.62 26.38 26.38 0.0M
2023-12-01 26.10 26.50 26.08 26.46 0.0M
2023-11-30 26.38 26.70 26.14 26.28 0.0M
2023-11-29 26.32 26.46 26.30 26.44 0.0M
2023-11-28 25.86 26.36 25.86 26.36 0.0M
2023-11-27 25.88 26.00 25.88 25.94 0.0M
2023-11-24 25.66 25.94 25.66 25.92 0.0M
2023-11-23 25.90 25.98 25.58 25.58 0.0M
2023-11-22 25.46 25.80 25.46 25.80 0.0M
2023-11-21 25.54 25.54 25.44 25.44 0.0M
2023-11-20 25.26 25.30 25.24 25.24 0.0M
2023-11-17 25.32 25.32 25.18 25.24 0.0M
2023-11-16 25.58 25.58 24.90 24.96 0.0M
2023-11-15 25.44 25.96 25.40 25.74 0.0M
2023-11-14 24.68 25.42 24.68 25.30 0.0M
2023-11-13 24.60 24.66 24.42 24.66 0.0M
2023-11-10 24.46 24.60 24.32 24.60 0.0M
2023-11-09 23.52 24.58 23.44 24.34 0.0M
2023-11-08 23.68 23.96 23.68 23.90 0.0M
2023-11-07 23.86 23.86 23.72 23.72 0.0M
2023-11-06 24.06 24.40 23.84 23.84 0.0M
2023-11-03 23.84 24.12 23.80 24.08 0.0M
2023-11-02 23.40 23.98 23.40 23.90 0.0M
2023-11-01 23.00 23.06 22.82 22.90 0.0M
2023-10-31 22.80 22.98 22.80 22.98 0.0M
2023-10-30 22.66 22.88 22.62 22.84 0.0M
2023-10-27 22.30 22.68 22.30 22.44 0.0M
2023-10-26 22.08 22.28 22.02 22.10 0.0M
2023-10-25 22.60 22.60 22.18 22.22 0.0M
2023-10-24 22.56 22.66 22.28 22.48 0.0M
2023-10-23 22.80 22.80 22.46 22.46 0.0M
2023-10-20 23.04 23.04 22.78 22.80 0.0M
2023-10-19 23.18 23.34 23.14 23.22 0.0M
2023-10-18 23.68 23.68 23.20 23.20 0.0M
2023-10-17 23.76 23.78 23.60 23.72 0.0M
2023-10-16 23.66 23.92 23.66 23.70 0.0M
2023-10-13 23.60 23.76 23.50 23.52 0.0M
2023-10-12 24.00 24.04 23.86 23.92 0.0M
2023-10-11 23.60 23.82 23.50 23.82 0.0M
2023-10-10 23.66 23.76 23.66 23.66 0.0M
2023-10-09 23.48 23.68 23.30 23.32 0.0M
2023-10-06 23.58 23.68 23.56 23.60 0.0M
2023-10-05 23.48 23.58 23.22 23.30 0.0M
2023-10-04 23.50 23.58 23.32 23.58 0.0M
2023-10-03 23.50 23.50 23.40 23.40 0.0M
2023-10-02 24.10 24.24 23.58 23.60 0.0M
2023-09-29 24.26 24.28 23.98 23.98 0.0M
2023-09-28 23.70 24.10 23.70 24.10 0.0M
2023-09-27 23.76 24.00 23.76 23.76 0.0M
2023-09-26 23.50 23.74 23.40 23.60 0.0M
2023-09-25 23.76 23.96 23.66 23.74 0.0M
2023-09-22 23.98 23.98 23.76 23.90 0.0M
2023-09-21 24.18 24.28 23.92 23.92 0.0M
2023-09-20 24.06 24.46 24.06 24.44 0.0M
2023-09-19 24.48 24.56 24.22 24.26 0.0M
2023-09-18 24.80 24.80 24.40 24.46 0.0M
2023-09-15 24.56 25.02 24.56 25.02 0.0M
2023-09-14 24.38 24.54 24.16 24.50 0.0M
2023-09-13 24.52 24.52 24.26 24.36 0.0M
2023-09-12 24.54 24.56 24.24 24.34 0.0M
2023-09-11 24.52 24.62 24.46 24.54 0.0M
2023-09-08 24.52 24.72 24.40 24.72 0.0M
2023-09-07 24.68 24.92 24.52 24.52 0.0M
2023-09-06 25.10 25.10 24.68 24.78 0.0M
2023-09-05 25.40 25.44 25.10 25.16 0.0M
2023-09-04 25.44 25.50 25.22 25.40 0.0M
2023-09-01 25.26 25.60 25.26 25.46 0.0M
2023-08-31 25.48 25.54 25.42 25.42 0.0M
2023-08-30 25.60 25.60 25.50 25.58 0.0M
2023-08-29 25.24 25.60 25.24 25.60 0.0M
2023-08-28 25.38 25.38 24.96 25.06 0.0M
2023-08-25 25.24 25.42 25.18 25.20 0.0M
2023-08-24 25.70 25.70 25.24 25.30 0.0M
2023-08-23 25.94 25.94 25.40 25.66 0.0M
2023-08-22 25.80 26.00 25.72 25.80 0.0M
2023-08-21 26.20 26.20 25.60 25.70 0.0M
2023-08-18 25.96 26.16 25.60 26.16 0.0M
2023-08-17 26.66 26.66 26.00 26.02 0.0M
2023-08-16 26.32 26.82 26.32 26.82 0.0M
2023-08-15 26.32 26.32 25.98 26.18 0.0M
2023-08-14 25.88 26.26 25.40 26.14 0.0M
2023-08-11 26.32 26.32 24.94 25.70 0.0M
2023-08-10 28.06 28.06 25.02 26.30 0.0M
2023-08-09 29.28 29.62 29.20 29.30 0.0M
2023-08-08 29.38 29.68 29.30 29.60 0.0M
2023-08-07 29.42 29.66 29.30 29.48 0.0M
2023-08-04 29.30 29.58 29.20 29.42 0.0M
2023-08-03 29.36 29.62 29.30 29.62 0.0M
2023-08-02 29.50 29.66 29.34 29.58 0.0M
2023-08-01 29.86 29.92 29.64 29.66 0.0M
2023-07-31 29.62 30.02 29.60 30.02 0.0M
2023-07-28 29.64 29.74 29.34 29.72 0.0M
2023-07-27 29.14 30.30 29.14 29.80 0.0M
2023-07-26 29.10 29.22 29.00 29.18 0.0M
2023-07-25 28.68 29.34 28.64 29.18 0.0M
2023-07-24 28.76 28.96 28.60 28.62 0.0M
2023-07-21 28.80 28.84 28.78 28.82 0.0M
2023-07-20 28.60 28.90 28.54 28.80 0.0M
2023-07-19 28.72 28.98 28.54 28.64 0.0M
2023-07-18 28.14 28.50 28.14 28.50 0.0M
2023-07-17 28.00 28.40 28.00 28.26 0.0M
2023-07-14 28.10 28.26 28.00 28.10 0.0M
2023-07-13 28.00 28.20 27.98 28.06 0.0M
2023-07-12 27.70 27.98 27.64 27.92 0.0M
2023-07-11 27.28 27.66 27.28 27.66 0.0M
2023-07-10 27.22 27.30 26.92 27.22 0.0M
2023-07-07 27.20 27.40 26.92 27.40 0.0M
2023-07-06 27.68 27.74 26.86 26.86 0.0M
2023-07-05 28.10 28.10 27.58 27.92 0.0M
2023-07-04 28.00 28.18 27.80 28.12 0.0M
2023-07-03 28.14 28.16 27.86 28.08 0.0M
2023-06-30 27.72 28.14 27.72 28.14 0.0M
2023-06-29 27.60 27.74 27.36 27.74 0.0M
2023-06-28 27.54 27.64 27.52 27.52 0.0M
2023-06-27 27.00 27.38 26.86 27.38 0.0M
2023-06-26 26.66 27.00 26.26 27.00 0.0M
2023-06-23 26.84 26.84 26.66 26.74 0.0M
2023-06-22 27.00 27.02 26.82 27.00 0.0M
2023-06-21 27.58 27.58 27.20 27.28 0.0M
2023-06-20 28.00 28.00 27.42 27.62 0.0M
2023-06-19 28.20 28.22 27.98 28.02 0.0M
2023-06-16 28.56 28.56 27.92 28.30 0.0M
2023-06-15 28.62 28.62 28.28 28.46 0.0M
2023-06-14 28.48 28.74 28.48 28.74 0.0M
2023-06-13 28.42 28.42 28.18 28.34 0.0M
2023-06-12 27.94 28.26 27.94 28.22 0.0M
2023-06-09 27.98 28.04 27.86 27.86 0.0M
2023-06-08 27.68 28.00 27.68 28.00 0.0M
2023-06-07 27.34 27.64 27.34 27.64 0.0M
2023-06-06 27.14 27.42 27.14 27.38 0.0M
2023-06-05 27.14 27.60 27.08 27.10 0.0M
2023-06-02 26.92 27.22 26.80 27.22 0.0M
2023-06-01 26.62 26.62 26.62 26.62 0.0M
2023-05-31 26.58 26.76 26.48 26.60 0.0M
2023-05-30 26.84 26.94 26.68 26.68 0.0M
2023-05-29 26.48 26.80 26.18 26.80 0.0M
2023-05-26 26.48 26.60 26.20 26.32 0.0M
2023-05-25 26.74 26.74 26.24 26.48 0.0M
2023-05-24 27.08 27.08 26.70 26.72 0.0M
2023-05-23 27.22 27.32 27.02 27.28 0.0M
2023-05-22 27.32 27.38 27.10 27.30 0.0M
2023-05-19 27.44 27.62 27.40 27.40 0.0M
2023-05-18 27.38 27.46 27.30 27.34 0.0M
2023-05-17 27.50 27.66 27.50 27.50 0.0M
2023-05-16 27.62 27.98 27.34 27.50 0.0M
2023-05-15 27.74 27.84 27.60 27.78 0.0M
2023-05-12 27.68 27.68 27.50 27.64 0.0M
2023-05-11 27.74 28.08 27.66 27.72 0.0M
2023-05-10 27.68 27.78 27.54 27.64 0.0M
2023-05-09 27.68 27.72 27.38 27.64 0.0M
2023-05-08 27.80 28.38 27.46 28.38 0.0M
2023-05-05 27.56 27.96 27.48 27.90 0.0M
2023-05-04 27.54 27.58 27.50 27.54 0.0M
2023-05-03 27.24 27.54 27.24 27.34 0.0M
2023-05-02 27.44 27.78 27.28 27.56 0.0M
2023-04-28 27.14 27.36 27.04 27.34 0.0M
2023-04-27 26.88 27.10 26.80 27.04 0.0M
2023-04-26 26.76 27.24 26.76 27.14 0.0M
2023-04-25 26.76 26.90 26.68 26.80 0.0M
2023-04-24 26.88 27.02 26.84 27.02 0.0M
2023-04-21 27.02 27.04 26.80 26.96 0.0M
2023-04-20 27.14 27.20 26.90 26.92 0.0M
2023-04-19 27.12 27.28 26.96 27.28 0.0M
2023-04-18 26.96 27.22 26.76 27.12 0.0M
2023-04-17 26.62 27.20 26.62 26.98 0.0M
2023-04-14 26.32 26.68 26.32 26.54 0.0M
2023-04-13 26.14 26.18 26.00 26.00 0.0M
2023-04-12 25.60 26.10 25.60 26.10 0.0M
2023-04-11 25.70 26.02 25.66 25.66 0.0M
2023-04-06 25.62 25.66 25.36 25.48 0.0M
2023-04-05 26.00 26.00 25.24 25.36 0.0M
2023-04-04 26.64 26.68 26.36 26.36 0.0M
2023-04-03 26.70 26.72 26.40 26.72 0.0M
2023-03-31 26.50 26.82 26.42 26.82 0.0M
2023-03-30 26.20 26.50 26.20 26.50 0.0M
2023-03-29 25.76 26.12 25.76 26.12 0.0M
2023-03-28 25.58 25.88 25.14 25.44 0.0M
2023-03-27 25.34 25.64 25.32 25.50 0.0M
2023-03-24 26.52 26.52 24.92 25.28 0.0M
2023-03-23 26.60 26.64 26.28 26.36 0.0M
2023-03-22 27.56 27.56 26.32 26.32 0.0M
2023-03-21 27.12 27.70 27.12 27.70 0.0M
2023-03-20 26.04 26.98 25.76 26.94 0.0M
2023-03-17 27.16 27.20 26.10 26.28 0.0M
2023-03-16 26.80 27.06 26.38 26.98 0.0M
2023-03-15 27.48 27.56 26.30 26.66 0.0M
2023-03-14 27.40 27.82 27.02 27.62 0.0M
2023-03-13 28.54 28.54 27.20 27.44 0.0M
2023-03-10 28.88 28.88 28.36 28.46 0.0M
2023-03-09 29.88 29.88 29.06 29.06 0.0M
2023-03-08 29.52 29.98 29.20 29.88 0.0M
2023-03-07 29.94 30.00 29.70 29.70 0.0M
2023-03-06 29.94 30.08 29.84 29.96 0.0M
2023-03-03 29.94 30.12 29.86 29.98 0.0M
2023-03-02 29.40 29.88 29.28 29.70 0.0M
2023-03-01 29.32 29.70 29.32 29.52 0.0M
2023-02-28 29.72 29.72 29.30 29.36 0.0M
2023-02-27 29.80 29.90 29.52 29.70 0.0M
2023-02-24 29.78 30.08 29.66 29.84 0.0M
2023-02-23 29.32 29.96 29.26 29.84 0.0M
2023-02-22 28.80 29.36 27.90 29.14 0.0M
2023-02-21 28.30 28.74 28.30 28.50 0.0M
2023-02-20 28.34 28.50 28.14 28.30 0.0M
2023-02-17 28.24 28.46 28.24 28.34 0.0M
2023-02-16 28.26 28.60 28.16 28.60 0.0M
2023-02-15 27.92 28.24 27.86 28.20 0.0M
2023-02-14 27.78 28.10 27.72 28.10 0.0M
2023-02-13 27.64 27.98 27.64 27.76 0.0M
2023-02-10 27.60 27.72 27.40 27.72 0.0M
2023-02-09 27.50 27.76 27.46 27.64 0.0M
2023-02-08 27.80 28.00 27.18 27.30 0.0M
2023-02-07 27.36 27.74 27.30 27.74 0.0M
2023-02-06 28.16 28.16 27.06 27.36 0.0M
2023-02-03 28.40 28.50 28.00 28.14 0.0M
2023-02-02 27.76 28.50 27.74 28.22 0.0M
2023-02-01 27.48 28.00 27.48 27.86 0.0M
2023-01-31 27.28 27.60 27.20 27.60 0.0M
2023-01-30 27.00 27.36 26.98 27.36 0.0M
2023-01-27 26.88 27.20 26.86 27.10 0.0M
2023-01-26 26.64 26.96 26.60 26.96 0.0M
2023-01-25 26.78 26.86 26.46 26.70 0.0M
2023-01-24 26.50 26.80 26.50 26.80 0.0M
2023-01-23 26.02 26.48 25.96 26.34 0.0M
2023-01-20 25.82 25.90 25.56 25.90 0.0M
2023-01-19 26.18 26.20 25.64 25.82 0.0M
2023-01-18 26.08 26.50 25.90 26.22 0.0M
2023-01-17 25.82 26.06 25.82 26.06 0.0M
2023-01-16 25.98 26.02 25.70 25.80 0.0M
2023-01-13 25.60 25.94 25.60 25.90 0.0M
2023-01-12 25.56 25.68 25.48 25.68 0.0M
2023-01-11 25.10 25.58 24.98 25.56 0.0M
2023-01-10 24.86 25.20 24.80 25.20 0.0M
2023-01-09 24.74 25.60 24.74 24.84 0.0M
2023-01-06 24.64 24.80 24.46 24.76 0.0M
2023-01-05 23.98 24.62 23.98 24.58 0.0M
2023-01-04 23.30 24.14 23.28 24.14 0.0M
2023-01-03 22.74 23.18 22.74 23.16 0.0M
2023-01-02 22.74 22.74 22.42 22.72 0.0M