Lang und Schwarz Wertpapierhandel

LUS1n
🏛️ ドイツ →
19.60
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
2025-09-29 19.40 19.60 19.40 19.60 0.0M
2025-09-26 19.50 19.50 19.25 19.40 0.0M
2025-09-25 19.65 19.65 19.45 19.45 0.0M
2025-09-24 19.95 19.95 19.60 19.60 0.0M
2025-09-23 20.20 20.20 19.80 20.00 0.0M
2025-09-22 19.95 19.95 19.95 19.95 0.0M
2025-09-19 19.65 19.65 19.65 19.65 0.0M
2025-09-18 19.50 20.00 19.50 20.00 0.0M
2025-09-17 19.55 19.55 19.55 19.55 0.0M
2025-09-16 19.75 19.75 19.75 19.75 0.0M
2025-09-15 19.75 19.90 19.65 19.65 0.0M
2025-09-12 19.30 19.70 19.30 19.70 0.0M
2025-09-11 19.40 19.95 19.40 19.60 0.0M
2025-09-10 19.60 19.60 19.60 19.60 0.0M
2025-09-09 19.60 19.85 19.60 19.85 0.0M
2025-09-08 19.60 19.65 19.55 19.65 0.0M
2025-09-05 19.70 19.70 19.60 19.60 0.0M
2025-09-04 19.75 19.75 19.70 19.75 0.0M
2025-09-03 19.90 20.00 19.90 20.00 0.0M
2025-09-02 20.30 20.40 19.60 20.00 0.0M
2025-09-01 20.50 20.50 20.40 20.50 0.0M
2025-08-29 20.80 20.80 20.50 20.50 0.0M
2025-08-28 20.60 20.60 20.60 20.60 0.0M
2025-08-27 20.60 20.90 20.60 20.90 0.0M
2025-08-26 20.40 20.60 20.40 20.60 0.0M
2025-08-25 21.50 21.50 21.30 21.30 0.0M
2025-08-22 21.60 22.00 21.50 21.50 0.0M
2025-08-21 21.70 21.90 21.70 21.90 0.0M
2025-08-20 21.40 21.40 21.40 21.40 0.0M
2025-08-19 21.50 21.50 21.40 21.50 0.0M
2025-08-18 21.60 21.60 21.50 21.50 0.0M
2025-08-15 21.60 21.70 21.60 21.60 0.0M
2025-08-14 21.60 21.60 21.60 21.60 0.0M
2025-08-13 21.80 22.10 21.50 21.50 0.0M
2025-08-12 21.80 21.80 21.80 21.80 0.0M
2025-08-11 22.10 22.10 21.80 21.80 0.0M
2025-08-08 21.80 22.20 21.80 21.90 0.0M
2025-08-07 22.00 22.00 22.00 22.00 0.0M
2025-08-06 22.10 22.10 22.10 22.10 0.0M
2025-08-05 22.20 22.20 22.20 22.20 0.0M
2025-08-04 21.80 21.80 21.80 21.80 0.0M
2025-08-01 21.90 22.30 21.90 22.00 0.0M
2025-07-31 22.00 22.00 22.00 22.00 0.0M
2025-07-30 21.90 21.90 21.90 21.90 0.0M
2025-07-29 21.80 21.80 21.80 21.80 0.0M
2025-07-28 22.40 22.50 21.80 21.90 0.0M
2025-07-25 21.70 22.20 21.70 22.10 0.0M
2025-07-24 20.70 21.70 20.70 21.70 0.0M
2025-07-23 20.90 20.90 20.90 20.90 0.0M
2025-07-22 19.90 21.00 19.90 20.80 0.0M
2025-07-21 19.80 19.80 19.80 19.80 0.0M
2025-07-18 20.00 20.00 20.00 20.00 0.0M
2025-07-17 19.90 19.95 19.90 19.95 0.0M
2025-07-16 20.70 20.90 20.00 20.00 0.0M
2025-07-15 21.20 21.20 20.90 20.90 0.0M
2025-07-14 21.20 21.50 21.20 21.50 0.0M
2025-07-11 21.10 21.30 21.10 21.30 0.0M
2025-07-10 23.20 23.20 22.30 22.30 0.0M
2025-07-09 23.20 23.30 23.00 23.00 0.0M
2025-07-08 23.30 23.30 23.30 23.30 0.0M
2025-07-07 23.30 23.30 23.10 23.20 0.0M
2025-07-04 23.30 23.40 23.30 23.40 0.0M
2025-07-03 23.20 23.40 23.20 23.40 0.0M
2025-07-02 23.00 23.30 23.00 23.30 0.0M
2025-07-01 22.80 22.80 22.80 22.80 0.0M
2025-06-30 22.60 22.60 22.60 22.60 0.0M
2025-06-27 22.80 22.80 22.80 22.80 0.0M
2025-06-26 22.80 22.80 22.80 22.80 0.0M
2025-06-25 22.90 22.90 22.90 22.90 0.0M
2025-06-24 22.40 23.00 22.40 22.90 0.0M
2025-06-23 22.30 22.30 22.30 22.30 0.0M
2025-06-20 22.40 22.40 22.40 22.40 0.0M
2025-06-19 22.10 22.30 22.10 22.30 0.0M
2025-06-18 22.30 22.60 22.30 22.40 0.0M
2025-06-17 21.90 22.30 21.90 22.30 0.0M
2025-06-16 22.20 22.40 22.00 22.00 0.0M
2025-06-13 22.20 22.40 22.20 22.40 0.0M
2025-06-12 22.20 22.20 22.10 22.10 0.0M
2025-06-11 22.40 22.40 22.30 22.30 0.0M
2025-06-10 23.00 23.00 23.00 23.00 0.0M
2025-06-09 23.00 23.10 23.00 23.10 0.0M
2025-06-06 22.80 23.00 22.80 23.00 0.0M
2025-06-05 22.30 22.90 22.10 22.90 0.0M
2025-06-04 22.20 22.20 22.20 22.20 0.0M
2025-06-03 22.60 22.60 22.50 22.50 0.0M
2025-06-02 22.40 22.40 22.30 22.30 0.0M
2025-05-30 22.30 22.30 22.20 22.20 0.0M
2025-05-29 22.20 22.20 22.20 22.20 0.0M
2025-05-28 22.40 22.40 22.40 22.40 0.0M
2025-05-27 22.80 22.80 22.50 22.50 0.0M
2025-05-26 22.70 22.90 22.60 22.90 0.0M
2025-05-23 23.00 23.00 23.00 23.00 0.0M
2025-05-22 23.50 23.50 22.80 22.80 0.0M
2025-05-21 23.30 23.80 23.30 23.50 0.0M
2025-05-20 23.00 23.30 23.00 23.30 0.0M
2025-05-19 23.60 23.60 22.90 22.90 0.0M
2025-05-16 25.20 25.20 23.40 23.70 0.0M
2025-05-15 24.80 25.20 24.80 25.20 0.0M
2025-05-14 24.60 24.80 24.40 24.80 0.0M
2025-05-13 24.40 24.40 24.40 24.40 0.0M
2025-05-12 24.00 24.10 24.00 24.10 0.0M
2025-05-09 24.00 24.00 24.00 24.00 0.0M
2025-05-08 23.70 23.70 23.70 23.70 0.0M
2025-05-07 23.70 23.70 23.70 23.70 0.0M
2025-05-06 23.90 23.90 23.80 23.90 0.0M
2025-05-05 23.90 24.00 23.90 24.00 0.0M
2025-05-02 23.30 23.30 23.30 23.30 0.0M
2025-04-30 22.90 22.90 22.90 22.90 0.0M
2025-04-29 23.50 23.50 23.20 23.20 0.0M
2025-04-28 23.80 23.90 23.60 23.60 0.0M
2025-04-25 23.80 23.80 23.80 23.80 0.0M
2025-04-24 23.80 23.80 23.80 23.80 0.0M
2025-04-23 23.80 24.00 23.70 23.70 0.0M
2025-04-22 23.70 23.70 23.60 23.60 0.0M
2025-04-17 23.30 23.40 23.30 23.40 0.0M
2025-04-16 23.30 23.30 23.00 23.00 0.0M
2025-04-15 22.80 23.10 22.80 23.10 0.0M
2025-04-14 22.80 23.20 22.80 22.90 0.0M
2025-04-11 21.50 21.50 21.40 21.40 0.0M
2025-04-10 22.30 22.30 22.30 22.30 0.0M
2025-04-09 20.20 20.20 19.95 19.95 0.0M
2025-04-08 20.50 21.30 20.50 21.00 0.0M
2025-04-07 18.00 20.70 17.80 20.70 0.0M
2025-04-04 19.70 19.70 18.60 18.60 0.0M
2025-04-03 20.80 21.30 20.40 20.40 0.0M
2025-04-02 23.20 23.30 21.00 21.60 0.0M
2025-04-01 23.60 23.60 23.20 23.20 0.0M
2025-03-31 23.60 23.80 23.20 23.80 0.0M
2025-03-28 24.80 24.80 22.40 23.90 0.0M
2025-03-27 25.00 25.00 25.00 25.00 0.0M
2025-03-26 24.90 25.20 24.90 25.20 0.0M
2025-03-25 24.80 24.80 24.70 24.70 0.0M
2025-03-24 25.10 25.30 25.10 25.30 0.0M
2025-03-21 24.70 24.80 24.70 24.80 0.0M
2025-03-20 25.10 25.10 24.80 24.80 0.0M
2025-03-19 24.90 24.90 24.90 24.90 0.0M
2025-03-18 24.60 25.00 24.60 24.90 0.0M
2025-03-17 24.40 24.40 24.20 24.20 0.0M
2025-03-14 23.50 23.50 23.50 23.50 0.0M
2025-03-13 23.80 23.80 23.70 23.70 0.0M
2025-03-12 23.30 23.90 23.30 23.90 0.0M
2025-03-11 23.50 23.50 23.50 23.50 0.0M
2025-03-10 24.50 24.50 23.50 23.50 0.0M
2025-03-07 24.30 24.40 24.20 24.40 0.0M
2025-03-06 23.90 24.30 23.90 23.90 0.0M
2025-03-05 23.00 23.60 23.00 23.60 0.0M
2025-03-04 23.00 23.00 22.90 23.00 0.0M
2025-03-03 23.00 23.10 22.90 22.90 0.0M
2025-02-28 22.30 23.00 22.30 22.90 0.0M
2025-02-27 22.50 22.50 22.30 22.30 0.0M
2025-02-26 22.40 22.40 22.40 22.40 0.0M
2025-02-25 22.10 22.20 22.10 22.10 0.0M
2025-02-24 21.80 22.20 21.80 22.20 0.0M
2025-02-21 23.30 23.30 22.20 22.30 0.0M
2025-02-20 23.80 24.00 22.70 23.30 0.0M
2025-02-19 23.90 24.00 23.70 23.70 0.0M
2025-02-18 23.50 24.00 23.50 24.00 0.0M
2025-02-17 23.30 23.80 23.30 23.70 0.0M
2025-02-14 22.60 23.20 22.60 23.20 0.0M
2025-02-13 22.70 22.80 22.70 22.80 0.0M
2025-02-12 22.60 22.70 22.30 22.40 0.0M
2025-02-11 22.40 22.50 22.20 22.30 0.0M
2025-02-10 22.20 22.50 22.20 22.30 0.0M
2025-02-07 21.70 22.20 21.70 22.20 0.0M
2025-02-06 20.80 22.00 20.80 21.70 0.0M
2025-02-05 20.30 20.70 20.30 20.60 0.0M
2025-02-04 20.20 20.80 20.00 20.80 0.0M
2025-02-03 19.70 20.40 19.70 20.40 0.0M
2025-01-31 20.50 20.70 20.50 20.70 0.0M
2025-01-30 20.30 20.30 20.30 20.30 0.0M
2025-01-29 19.65 20.60 19.65 20.60 0.0M
2025-01-28 19.10 19.85 19.10 19.85 0.0M
2025-01-27 19.60 19.60 19.00 19.00 0.0M
2025-01-24 19.75 19.75 19.75 19.75 0.0M
2025-01-23 19.80 19.80 19.80 19.80 0.0M
2025-01-22 19.40 19.85 19.40 19.60 0.0M
2025-01-21 19.25 19.25 19.25 19.25 0.0M
2025-01-20 19.55 19.55 19.55 19.55 0.0M
2025-01-17 19.45 19.45 19.45 19.45 0.0M
2025-01-16 19.50 19.50 19.30 19.30 0.0M
2025-01-15 19.50 19.50 19.50 19.50 0.0M
2025-01-14 19.50 19.50 19.50 19.50 0.0M
2025-01-13 19.60 19.60 19.55 19.55 0.0M
2025-01-10 19.90 20.10 19.90 20.10 0.0M
2025-01-09 19.65 19.75 19.65 19.75 0.0M
2025-01-08 19.75 19.85 19.75 19.85 0.0M
2025-01-07 19.95 19.95 19.90 19.90 0.0M
2025-01-06 20.00 20.40 20.00 20.20 0.0M
2025-01-03 20.30 20.30 19.75 20.00 0.0M
2025-01-02 19.05 20.60 19.05 20.30 0.0M