Exor NV

0RKY
🏛️ ドイツ →
82.95
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
2022-12-30 69.02 69.02 69.02 69.02 0.0M
2022-12-29 68.96 68.96 68.96 68.96 0.0M
2022-12-28 68.28 68.50 68.28 68.38 0.0M
2022-12-27 69.28 69.36 69.28 69.36 0.0M
2022-12-23 68.44 68.44 68.26 68.26 0.0M
2022-12-22 69.18 69.18 68.00 68.00 0.0M
2022-12-21 69.18 69.18 69.18 69.18 0.0M
2022-12-19 69.66 70.24 69.32 69.32 0.0M
2022-12-16 70.92 71.16 69.46 69.46 0.0M
2022-12-15 71.90 72.14 71.90 72.14 0.0M
2022-12-14 72.20 72.20 71.92 71.92 0.0M
2022-12-13 72.94 72.96 71.76 71.76 0.0M
2022-12-12 73.72 73.72 72.48 72.48 0.0M
2022-12-09 74.00 74.00 73.80 73.84 0.0M
2022-12-08 74.08 74.50 74.00 74.00 0.0M
2022-12-07 76.16 76.16 74.10 74.10 0.0M
2022-12-06 76.48 76.48 75.54 76.02 0.0M
2022-12-02 76.28 76.48 76.28 76.48 0.0M
2022-12-01 76.52 76.52 76.52 76.52 0.0M
2022-11-30 74.62 74.70 74.62 74.70 0.0M
2022-11-29 74.90 74.90 74.30 74.30 0.0M
2022-11-28 74.86 74.86 74.60 74.60 0.0M
2022-11-24 74.68 74.68 74.68 74.68 0.0M
2022-11-23 74.14 74.14 74.14 74.14 0.0M
2022-11-22 74.32 74.32 74.32 74.32 0.0M
2022-11-21 73.90 73.90 73.74 73.90 0.0M
2022-11-18 72.20 73.54 72.20 73.48 0.0M
2022-11-16 71.20 71.20 70.46 70.94 0.0M
2022-11-15 71.32 72.14 71.32 72.14 0.0M
2022-11-14 71.94 71.94 71.94 71.94 0.0M
2022-11-11 71.38 71.38 71.38 71.38 0.0M
2022-11-10 70.98 70.98 70.98 70.98 0.0M
2022-11-09 69.98 69.98 69.98 69.98 0.0M
2022-11-08 67.96 69.78 67.96 69.78 0.0M
2022-11-04 68.60 68.60 68.60 68.60 0.0M
2022-11-03 67.52 67.52 66.44 67.18 0.0M
2022-11-02 68.12 68.12 67.50 67.50 0.0M
2022-11-01 68.86 68.86 67.72 67.72 0.0M
2022-10-31 66.88 67.78 66.88 67.44 0.0M
2022-10-28 67.26 67.26 67.22 67.24 0.0M
2022-10-27 67.48 67.48 67.48 67.48 0.0M
2022-10-26 67.18 67.18 66.48 66.48 0.0M
2022-10-21 67.44 67.44 67.44 67.44 0.0M
2022-10-20 68.38 68.84 68.16 68.84 0.0M
2022-10-19 68.40 68.40 67.82 68.02 0.0M
2022-10-18 68.90 68.90 68.90 68.90 0.0M
2022-10-17 66.86 66.86 66.86 66.86 0.0M
2022-10-13 66.16 66.16 66.16 66.16 0.0M
2022-10-12 66.32 66.32 66.32 66.32 0.0M
2022-10-11 64.58 65.82 64.58 65.82 0.0M
2022-10-10 65.86 65.86 65.34 65.34 0.0M
2022-10-06 66.74 66.74 66.74 66.74 0.0M
2022-10-05 66.54 66.54 66.54 66.54 0.0M
2022-10-04 66.10 67.34 66.10 66.52 0.0M
2022-10-03 64.54 64.54 64.38 64.38 0.0M
2022-09-29 64.14 64.14 64.14 64.14 0.0M
2022-09-28 64.84 65.50 62.78 65.50 0.0M
2022-09-26 61.02 62.38 61.02 62.38 0.0M
2022-09-23 62.04 62.04 62.04 62.04 0.0M
2022-09-20 64.90 64.98 64.90 64.98 0.0M
2022-09-16 65.02 65.02 65.02 65.02 0.0M
2022-09-15 65.34 65.34 65.34 65.34 0.0M
2022-09-14 64.66 64.66 64.66 64.66 0.0M
2022-09-13 66.00 66.20 66.00 66.20 0.0M
2022-09-12 65.16 65.16 65.16 65.16 0.0M
2022-09-08 64.48 64.48 64.48 64.48 0.0M
2022-09-07 63.08 63.48 63.08 63.48 0.0M
2022-09-06 62.62 62.62 62.62 62.62 0.0M
2022-09-02 59.20 61.04 59.20 61.04 0.0M
2022-09-01 60.06 60.06 60.06 60.06 0.0M
2022-08-31 60.72 60.72 60.72 60.72 0.0M
2022-08-30 62.30 62.30 62.30 62.30 0.0M
2022-08-26 63.66 64.00 63.62 64.00 0.0M
2022-08-25 64.64 64.80 64.64 64.80 0.0M
2022-08-23 63.66 63.66 63.66 63.66 0.0M
2022-08-22 65.02 65.02 65.02 65.02 0.0M
2022-08-18 66.64 66.64 66.48 66.48 0.0M
2022-08-17 67.02 67.02 67.02 67.02 0.0M
2022-08-16 66.22 66.22 66.22 66.22 0.0M
2022-08-15 65.82 68.00 65.82 67.28 0.0M
2022-08-10 64.74 65.34 64.74 65.34 0.0M
2022-08-05 65.80 65.80 65.80 65.80 0.0M
2022-08-04 67.34 67.34 67.06 67.06 0.0M
2022-08-02 64.50 66.42 64.50 66.42 0.0M
2022-07-29 68.28 68.28 68.28 68.28 0.0M
2022-07-28 64.82 64.82 64.82 64.82 0.0M
2022-07-27 63.68 63.68 63.68 63.68 0.0M
2022-07-26 63.58 63.58 63.38 63.38 0.0M
2022-07-25 64.20 64.20 64.20 64.20 0.0M
2022-07-20 64.06 64.06 63.02 63.02 0.0M
2022-07-19 64.72 64.94 64.72 64.94 0.0M
2022-07-15 61.90 61.90 61.90 61.90 0.0M
2022-07-14 60.98 60.98 60.98 60.98 0.0M
2022-07-13 61.44 61.46 61.10 61.10 0.0M
2022-07-12 62.54 62.54 62.54 62.54 0.0M
2022-07-11 61.80 62.52 61.66 62.18 0.0M
2022-07-08 61.90 62.46 61.90 62.46 0.0M
2022-07-06 58.96 58.96 58.26 58.34 0.0M
2022-07-05 58.50 58.52 57.82 58.00 0.0M
2022-07-01 60.02 60.14 60.02 60.14 0.0M
2022-06-27 63.10 63.10 63.10 63.10 0.0M
2022-06-23 61.14 61.14 61.14 61.14 0.0M
2022-06-22 60.24 60.24 59.74 60.14 0.0M
2022-06-21 62.36 62.36 61.74 61.74 0.0M
2022-06-20 60.14 61.28 60.14 61.04 0.0M
2022-06-17 61.80 61.80 61.44 61.52 0.0M
2022-06-16 60.22 60.22 60.22 60.22 0.0M
2022-06-14 60.00 60.00 59.90 59.90 0.0M
2022-06-13 61.54 61.54 61.54 61.54 0.0M
2022-06-10 63.24 63.24 63.24 63.24 0.0M
2022-06-09 67.52 67.52 67.52 67.52 0.0M
2022-06-08 67.54 67.54 67.54 67.54 0.0M
2022-06-06 66.96 67.78 66.96 67.78 0.0M
2022-06-03 67.40 67.40 67.40 67.40 0.0M
2022-06-02 67.82 67.96 67.80 67.86 0.0M
2022-06-01 69.10 69.10 69.10 69.10 0.0M
2022-05-31 69.02 69.02 68.44 68.44 0.0M
2022-05-30 70.26 70.26 70.26 70.26 0.0M
2022-05-24 66.68 66.68 66.68 66.68 0.0M
2022-05-23 67.74 67.74 66.34 66.34 0.0M
2022-05-20 67.48 67.48 67.48 67.48 0.0M
2022-05-19 65.26 65.26 65.26 65.26 0.0M
2022-05-18 66.24 66.24 65.00 65.00 0.0M
2022-05-16 65.66 65.66 65.66 65.66 0.0M
2022-05-12 63.86 63.86 63.36 63.36 0.0M
2022-05-11 63.02 63.02 63.02 63.02 0.0M
2022-05-10 62.56 62.56 62.56 62.56 0.0M
2022-05-09 63.96 63.96 61.76 61.76 0.0M
2022-05-06 65.10 65.10 64.10 64.10 0.0M
2022-05-05 66.50 66.50 64.66 65.04 0.0M
2022-05-04 65.32 65.78 65.16 65.78 0.0M
2022-05-03 66.58 67.08 66.58 67.08 0.0M
2022-05-02 65.44 65.44 64.98 65.32 0.0M
2022-04-29 67.16 67.40 66.28 67.40 0.0M
2022-04-28 65.66 67.28 65.66 67.28 0.0M
2022-04-27 65.56 65.56 65.36 65.36 0.0M
2022-04-26 67.42 67.42 67.42 67.42 0.0M
2022-04-25 66.58 66.66 66.58 66.66 0.0M
2022-04-21 70.22 70.24 70.22 70.24 0.0M
2022-04-20 69.54 69.68 69.54 69.68 0.0M
2022-04-19 68.42 69.36 68.42 69.36 0.0M
2022-04-13 67.34 67.92 67.20 67.92 0.0M
2022-04-12 68.06 68.06 67.76 67.76 0.0M
2022-04-11 67.40 67.48 67.40 67.48 0.0M
2022-04-08 66.30 67.12 66.30 67.12 0.0M
2022-04-07 66.58 66.82 66.56 66.82 0.0M
2022-04-06 68.66 68.66 67.66 67.66 0.0M
2022-04-05 70.00 70.00 68.64 68.64 0.0M
2022-04-04 70.10 70.48 70.10 70.48 0.0M
2022-03-31 69.96 69.96 69.96 69.96 0.0M
2022-03-30 71.10 71.10 71.10 71.10 0.0M
2022-03-29 70.72 71.94 70.72 71.94 0.0M
2022-03-25 68.22 68.50 68.22 68.50 0.0M
2022-03-24 69.18 69.18 68.40 69.12 0.0M
2022-03-23 69.06 69.06 69.06 69.06 0.0M
2022-03-22 69.00 69.74 69.00 69.48 0.0M
2022-03-21 68.82 69.32 68.82 69.32 0.0M
2022-03-17 68.44 68.48 68.26 68.26 0.0M
2022-03-16 66.78 68.12 66.78 68.12 0.0M
2022-03-15 64.86 64.86 64.38 64.38 0.0M
2022-03-14 62.74 64.92 62.74 64.10 0.0M
2022-03-11 63.44 63.94 63.44 63.80 0.0M
2022-03-10 63.32 63.80 63.32 63.80 0.0M
2022-03-09 63.12 64.18 63.12 64.18 0.0M
2022-03-08 60.88 60.88 60.28 60.28 0.0M
2022-03-07 60.08 60.08 56.50 57.88 0.0M
2022-03-04 61.74 61.74 60.42 61.12 0.0M
2022-03-03 65.40 65.40 65.36 65.36 0.0M
2022-03-02 63.94 63.94 63.94 63.94 0.0M
2022-03-01 67.78 67.78 64.54 64.54 0.0M
2022-02-28 68.60 68.60 65.72 67.48 0.0M
2022-02-25 65.82 68.14 65.82 68.14 0.0M
2022-02-24 65.96 66.94 63.84 65.84 0.0M
2022-02-23 68.78 69.04 68.74 68.74 0.0M
2022-02-22 68.28 69.36 67.82 67.82 0.0M
2022-02-21 72.14 72.14 68.64 68.94 0.0M
2022-02-18 72.70 72.70 71.36 72.00 0.0M
2022-02-17 73.44 73.44 72.64 72.64 0.0M
2022-02-16 74.30 74.30 74.14 74.16 0.0M
2022-02-15 74.26 74.26 74.26 74.26 0.0M
2022-02-14 73.26 73.26 70.50 72.42 0.0M
2022-02-11 73.70 74.84 73.70 74.84 0.0M
2022-02-10 75.26 75.50 75.26 75.50 0.0M
2022-02-09 72.02 74.54 72.02 74.54 0.0M
2022-02-07 70.70 70.70 70.28 70.38 0.0M
2022-02-04 72.00 72.00 71.04 71.04 0.0M
2022-02-03 74.00 74.00 74.00 74.00 0.0M
2022-02-02 75.06 75.06 74.92 74.92 0.0M
2022-02-01 74.26 74.26 74.26 74.26 0.0M
2022-01-31 74.30 74.48 73.82 73.82 0.0M
2022-01-28 72.54 72.54 72.54 72.54 0.0M
2022-01-27 73.48 73.48 72.68 72.68 0.0M
2022-01-26 73.80 74.02 73.80 74.02 0.0M
2022-01-25 72.28 73.06 71.86 71.92 0.0M
2022-01-24 76.38 76.38 71.36 71.82 0.0M
2022-01-19 78.84 78.84 78.84 78.84 0.0M
2022-01-18 76.98 76.98 76.98 76.98 0.0M
2022-01-17 77.38 78.24 77.38 77.64 0.0M
2022-01-14 78.20 78.20 78.00 78.00 0.0M
2022-01-10 75.80 75.90 75.80 75.90 0.0M
2022-01-07 77.94 77.94 76.88 77.42 0.0M
2022-01-06 79.66 79.66 79.42 79.42 0.0M
2022-01-04 80.00 80.50 80.00 80.50 0.0M