BCE Inc

BCE
🏛️ ドイツ →
19.87
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 35.62 35.70 35.55 35.70 0.0M
2023-12-28 35.23 35.45 34.90 35.45 0.0M
2023-12-27 35.47 35.47 35.02 35.15 0.0M
2023-12-22 35.29 35.29 35.18 35.24 0.0M
2023-12-21 35.32 35.35 35.11 35.11 0.0M
2023-12-20 35.29 35.32 35.00 35.00 0.0M
2023-12-19 35.44 35.44 35.44 35.44 0.0M
2023-12-18 35.70 35.79 35.20 35.46 0.0M
2023-12-15 36.86 36.90 35.73 35.94 0.0M
2023-12-14 37.77 37.94 36.52 36.52 0.0M
2023-12-13 37.52 37.52 37.38 37.38 0.0M
2023-12-12 37.67 37.80 37.08 37.29 0.0M
2023-12-11 37.57 37.57 37.57 37.57 0.0M
2023-12-08 38.02 38.02 38.02 38.02 0.0M
2023-12-07 37.96 38.05 37.87 37.87 0.0M
2023-12-06 37.68 38.09 37.67 38.05 0.0M
2023-12-05 37.49 37.80 37.49 37.68 0.0M
2023-12-04 37.17 37.49 37.17 37.49 0.0M
2023-12-01 35.97 36.96 35.97 36.86 0.0M
2023-11-30 35.65 36.11 35.65 36.08 0.0M
2023-11-29 35.56 36.00 35.56 36.00 0.0M
2023-11-28 35.69 35.70 35.69 35.70 0.0M
2023-11-27 36.11 36.11 36.11 36.11 0.0M
2023-11-24 36.16 36.16 35.93 36.13 0.0M
2023-11-23 36.13 36.15 35.93 35.93 0.0M
2023-11-22 36.03 36.36 36.03 36.25 0.0M
2023-11-20 36.28 36.28 36.09 36.21 0.0M
2023-11-17 36.14 36.14 36.14 36.14 0.0M
2023-11-16 36.25 36.38 36.22 36.38 0.0M
2023-11-15 36.60 36.60 36.60 36.60 0.0M
2023-11-14 36.13 36.55 36.13 36.48 0.0M
2023-11-13 36.00 36.26 36.00 36.26 0.0M
2023-11-10 36.49 36.49 35.89 35.89 0.0M
2023-11-09 35.91 36.31 35.91 36.22 0.0M
2023-11-08 36.58 36.58 36.27 36.27 0.0M
2023-11-07 37.09 37.16 36.70 36.70 0.0M
2023-11-03 36.86 37.00 36.61 37.00 0.0M
2023-11-02 35.72 36.91 35.53 36.85 0.0M
2023-11-01 35.09 35.69 35.09 35.69 0.0M
2023-10-31 35.31 35.48 34.97 34.97 0.0M
2023-10-30 34.75 34.90 34.75 34.90 0.0M
2023-10-27 35.06 35.06 34.85 34.88 0.0M
2023-10-26 34.90 34.90 34.90 34.90 0.0M
2023-10-25 35.36 35.36 35.36 35.36 0.0M
2023-10-24 35.30 35.60 35.04 35.60 0.0M
2023-10-23 34.73 35.12 34.57 34.91 0.0M
2023-10-20 35.61 35.61 34.99 34.99 0.0M
2023-10-19 35.23 35.69 35.23 35.69 0.0M
2023-10-18 36.13 36.13 35.49 35.49 0.0M
2023-10-17 36.36 37.40 36.32 36.52 0.0M
2023-10-16 36.14 36.71 35.85 36.71 0.0M
2023-10-13 36.26 36.26 36.07 36.07 0.0M
2023-10-12 36.01 36.48 35.86 35.89 0.0M
2023-10-11 36.10 36.10 36.04 36.04 0.0M
2023-10-10 35.49 35.49 35.49 35.49 0.0M
2023-10-09 35.33 35.61 35.33 35.61 0.0M
2023-10-06 35.63 35.63 35.20 35.20 0.0M
2023-10-05 34.83 35.09 34.49 35.09 0.0M
2023-10-04 34.89 34.89 34.64 34.85 0.0M
2023-10-03 35.13 35.13 34.83 35.03 0.0M
2023-10-02 36.42 36.44 35.00 35.07 0.0M
2023-09-29 36.33 36.41 36.33 36.38 0.0M
2023-09-28 36.16 36.38 36.16 36.22 0.0M
2023-09-27 36.08 36.08 36.08 36.08 0.0M
2023-09-26 37.00 37.00 36.68 36.68 0.0M
2023-09-25 37.71 37.71 37.30 37.30 0.0M
2023-09-22 37.48 37.77 37.48 37.77 0.0M
2023-09-21 38.15 38.15 37.19 37.43 0.0M
2023-09-19 38.01 38.33 38.01 38.33 0.0M
2023-09-18 38.44 38.54 38.08 38.54 0.0M
2023-09-15 38.71 38.71 38.20 38.20 0.0M
2023-09-14 38.00 38.00 38.00 38.00 0.0M
2023-09-13 38.49 38.49 38.49 38.49 0.0M
2023-09-12 37.96 38.49 37.96 38.49 0.0M
2023-09-11 37.71 37.79 37.71 37.79 0.0M
2023-09-08 37.80 37.88 37.80 37.80 0.0M
2023-09-07 38.01 38.09 38.00 38.00 0.0M
2023-09-06 38.31 38.31 37.79 37.79 0.0M
2023-09-05 38.40 38.84 38.34 38.84 0.0M
2023-09-04 38.62 38.72 38.25 38.72 0.0M
2023-09-01 39.31 39.31 38.55 38.55 0.0M
2023-08-31 39.50 39.60 39.50 39.50 0.0M
2023-08-30 39.28 39.28 39.26 39.26 0.0M
2023-08-29 39.22 39.41 39.22 39.41 0.0M
2023-08-28 38.58 38.58 38.58 38.58 0.0M
2023-08-25 38.31 38.66 38.29 38.29 0.0M
2023-08-24 37.27 37.27 37.27 37.27 0.0M
2023-08-23 37.55 37.55 37.18 37.18 0.0M
2023-08-22 37.27 37.37 36.94 37.31 0.0M
2023-08-21 37.52 37.56 37.07 37.20 0.0M
2023-08-18 37.35 37.35 37.35 37.35 0.0M
2023-08-17 37.57 37.76 37.50 37.50 0.0M
2023-08-16 37.93 37.97 37.90 37.97 0.0M
2023-08-15 38.32 38.32 37.90 37.90 0.0M
2023-08-14 38.75 38.75 38.40 38.42 0.0M
2023-08-11 38.50 38.71 38.50 38.71 0.0M
2023-08-10 38.36 38.67 38.36 38.52 0.0M
2023-08-09 38.00 38.38 38.00 38.38 0.0M
2023-08-08 38.58 38.58 37.93 38.16 0.0M
2023-08-07 38.55 38.56 38.15 38.17 0.0M
2023-08-04 37.87 37.87 37.87 37.87 0.0M
2023-08-03 38.59 38.59 38.23 38.23 0.0M
2023-08-02 39.02 39.02 39.02 39.02 0.0M
2023-08-01 39.52 39.52 39.03 39.03 0.0M
2023-07-31 39.29 39.48 39.02 39.48 0.0M
2023-07-28 39.61 39.61 39.15 39.15 0.0M
2023-07-27 39.46 39.69 39.02 39.49 0.0M
2023-07-26 39.83 39.83 39.18 39.41 0.0M
2023-07-25 39.57 39.57 39.57 39.57 0.0M
2023-07-24 40.10 40.55 39.77 40.55 0.0M
2023-07-21 39.92 39.92 39.52 39.52 0.0M
2023-07-20 39.04 39.44 39.04 39.44 0.0M
2023-07-19 39.06 39.21 39.06 39.21 0.0M
2023-07-18 38.58 38.80 38.58 38.80 0.0M
2023-07-17 39.42 39.58 38.75 38.75 0.0M
2023-07-14 39.92 40.11 39.58 39.58 0.0M
2023-07-13 39.98 39.98 39.98 39.98 0.0M
2023-07-12 40.48 40.48 40.10 40.17 0.0M
2023-07-11 40.00 40.45 40.00 40.18 0.0M
2023-07-10 41.07 41.08 40.57 40.57 0.0M
2023-07-07 41.45 41.45 41.00 41.00 0.0M
2023-07-06 41.53 41.53 41.53 41.53 0.0M
2023-07-05 41.67 41.67 41.67 41.67 0.0M
2023-07-04 41.97 41.97 41.97 41.97 0.0M
2023-07-03 42.08 42.08 41.64 41.64 0.0M
2023-06-30 41.73 41.83 41.33 41.83 0.0M
2023-06-29 41.30 41.30 41.30 41.30 0.0M
2023-06-28 41.02 41.02 41.02 41.02 0.0M
2023-06-27 40.80 41.01 40.79 40.79 0.0M
2023-06-26 41.05 41.05 41.05 41.05 0.0M
2023-06-23 41.50 41.50 41.50 41.50 0.0M
2023-06-22 41.00 41.00 41.00 41.00 0.0M
2023-06-21 41.48 41.48 41.48 41.48 0.0M
2023-06-20 41.43 41.43 41.43 41.43 0.0M
2023-06-19 41.60 41.99 41.60 41.99 0.0M
2023-06-16 41.74 41.74 41.74 41.74 0.0M
2023-06-15 42.01 42.01 41.50 41.50 0.0M
2023-06-14 41.81 42.21 41.81 42.21 0.0M
2023-06-13 43.26 43.26 43.26 43.26 0.0M
2023-06-12 42.98 42.98 42.75 42.75 0.0M
2023-06-09 42.89 42.89 42.89 42.89 0.0M
2023-06-08 42.61 42.61 42.61 42.61 0.0M
2023-06-07 42.94 42.94 42.53 42.84 0.0M
2023-06-06 42.85 42.85 42.54 42.54 0.0M
2023-06-02 42.48 42.48 42.48 42.48 0.0M
2023-06-01 42.48 42.48 42.48 42.48 0.0M
2023-05-31 42.78 42.78 42.78 42.78 0.0M
2023-05-29 42.68 42.68 42.58 42.58 0.0M
2023-05-25 42.47 42.47 42.28 42.28 0.0M
2023-05-24 42.93 42.93 42.93 42.93 0.0M
2023-05-23 43.64 43.69 43.47 43.47 0.0M
2023-05-22 43.54 43.64 43.38 43.38 0.0M
2023-05-19 44.00 44.00 44.00 44.00 0.0M
2023-05-18 43.21 43.40 43.13 43.13 0.0M
2023-05-17 43.17 43.37 43.17 43.37 0.0M
2023-05-16 43.29 43.65 43.29 43.54 0.0M
2023-05-15 43.92 43.92 43.69 43.69 0.0M
2023-05-12 43.43 43.43 43.43 43.43 0.0M
2023-05-11 43.52 43.52 43.52 43.52 0.0M
2023-05-10 43.60 43.60 43.60 43.60 0.0M
2023-05-09 43.95 44.00 43.95 44.00 0.0M
2023-05-08 43.78 43.81 43.48 43.48 0.0M
2023-05-05 43.19 43.46 43.19 43.46 0.0M
2023-05-04 43.07 43.09 43.05 43.05 0.0M
2023-05-03 43.31 43.70 43.31 43.59 0.0M
2023-05-02 43.75 44.13 43.70 43.76 0.0M
2023-04-28 43.68 43.68 43.53 43.56 0.0M
2023-04-27 43.00 43.22 43.00 43.22 0.0M
2023-04-26 43.10 43.10 43.07 43.10 0.0M
2023-04-25 42.82 42.96 42.82 42.96 0.0M
2023-04-24 43.40 43.61 43.27 43.27 0.0M
2023-04-21 43.44 43.44 43.44 43.44 0.0M
2023-04-20 42.91 43.29 42.91 43.29 0.0M
2023-04-19 43.16 43.53 43.16 43.53 0.0M
2023-04-18 43.89 43.89 43.65 43.65 0.0M
2023-04-17 43.14 43.74 43.14 43.74 0.0M
2023-04-14 43.56 43.56 43.38 43.38 0.0M
2023-04-13 43.32 43.35 43.32 43.35 0.0M
2023-04-11 42.74 42.75 42.74 42.75 0.0M
2023-04-06 42.85 42.86 42.85 42.86 0.0M
2023-04-05 42.43 42.53 42.43 42.53 0.0M
2023-04-04 42.15 42.15 42.15 42.15 0.0M
2023-04-03 41.68 41.68 41.62 41.62 0.0M
2023-03-31 41.15 41.39 41.15 41.32 0.0M
2023-03-30 41.09 41.30 41.09 41.27 0.0M
2023-03-29 41.26 41.26 41.26 41.26 0.0M
2023-03-28 41.17 41.17 41.17 41.17 0.0M
2023-03-24 40.25 41.21 40.25 41.21 0.0M
2023-03-23 40.51 40.51 40.45 40.45 0.0M
2023-03-22 40.86 40.86 40.79 40.79 0.0M
2023-03-21 41.70 41.70 41.70 41.70 0.0M
2023-03-20 41.43 41.61 41.43 41.61 0.0M
2023-03-17 40.56 41.03 40.56 41.03 0.0M
2023-03-16 40.88 40.88 40.71 40.71 0.0M
2023-03-15 40.38 40.38 40.37 40.37 0.0M
2023-03-14 40.37 40.49 40.04 40.04 0.0M
2023-03-13 40.43 40.91 40.11 40.89 0.0M
2023-03-10 40.92 40.93 40.61 40.78 0.0M
2023-03-09 41.80 41.80 41.22 41.22 0.0M
2023-03-08 42.04 42.04 42.04 42.04 0.0M
2023-03-07 42.02 42.06 42.02 42.06 0.0M
2023-03-06 42.07 42.13 41.85 41.85 0.0M
2023-03-03 41.63 42.03 41.63 42.01 0.0M
2023-03-01 41.98 41.98 41.68 41.68 0.0M
2023-02-28 41.85 41.95 41.65 41.95 0.0M
2023-02-27 41.93 41.93 41.93 41.93 0.0M
2023-02-24 42.54 42.68 42.00 42.10 0.0M
2023-02-23 42.71 42.76 42.71 42.76 0.0M
2023-02-22 42.30 42.66 42.30 42.66 0.0M
2023-02-21 43.00 43.01 42.45 42.47 0.0M
2023-02-20 43.16 43.35 42.72 42.72 0.0M
2023-02-17 42.62 42.69 42.62 42.69 0.0M
2023-02-16 42.37 42.37 42.26 42.26 0.0M
2023-02-15 42.84 42.85 42.39 42.78 0.0M
2023-02-14 42.84 42.87 42.51 42.83 0.0M
2023-02-13 43.03 43.09 42.58 42.58 0.0M
2023-02-10 42.22 42.86 42.22 42.86 0.0M
2023-02-09 42.83 42.91 42.00 42.00 0.0M
2023-02-08 42.63 42.63 42.62 42.62 0.0M
2023-02-07 43.05 43.15 42.76 42.76 0.0M
2023-02-06 42.77 43.02 42.77 43.02 0.0M
2023-02-03 42.27 42.78 42.27 42.78 0.0M
2023-02-02 43.03 43.49 42.50 42.50 0.0M
2023-02-01 43.54 43.56 43.35 43.35 0.0M
2023-01-31 43.45 43.45 43.45 43.45 0.0M
2023-01-30 42.77 43.21 42.77 43.12 0.0M
2023-01-27 43.23 43.30 42.96 42.96 0.0M
2023-01-26 42.82 43.09 42.66 43.09 0.0M
2023-01-25 42.50 42.60 42.50 42.51 0.0M
2023-01-24 42.68 42.68 42.65 42.66 0.0M
2023-01-23 43.05 43.05 42.70 42.70 0.0M
2023-01-20 42.34 42.81 42.34 42.81 0.0M
2023-01-19 42.94 42.94 42.49 42.49 0.0M
2023-01-18 43.44 43.44 43.16 43.16 0.0M
2023-01-17 43.56 43.56 43.49 43.49 0.0M
2023-01-16 43.26 43.38 43.26 43.38 0.0M
2023-01-13 43.02 43.02 43.02 43.02 0.0M
2023-01-12 42.14 42.66 42.14 42.60 0.0M
2023-01-11 42.56 42.56 42.56 42.56 0.0M
2023-01-10 42.88 42.88 42.88 42.88 0.0M
2023-01-09 43.44 43.52 42.82 43.15 0.0M
2023-01-06 43.07 43.07 43.07 43.07 0.0M
2023-01-05 42.37 42.37 42.37 42.37 0.0M
2023-01-04 41.70 42.15 41.70 42.15 0.0M
2023-01-03 42.32 42.32 41.33 41.44 0.0M
2023-01-02 41.40 41.47 41.03 41.46 0.0M