Acomo NV

ARBN
🏛️ ドイツ →
23.35
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
2021-12-29 24.60 24.75 24.60 24.75 0.0M
2021-12-28 24.70 24.85 24.70 24.85 0.0M
2021-12-27 24.30 24.50 24.30 24.50 0.0M
2021-12-22 23.65 23.65 23.65 23.65 0.0M
2021-12-21 23.65 23.65 23.65 23.65 0.0M
2021-12-20 23.65 23.70 23.65 23.70 0.0M
2021-12-17 24.00 24.00 23.80 23.80 0.0M
2021-12-16 24.15 24.15 23.90 23.90 0.0M
2021-12-15 24.35 24.35 24.30 24.30 0.0M
2021-12-14 24.05 24.05 24.05 24.05 0.0M
2021-12-13 24.05 24.05 24.05 24.05 0.0M
2021-12-10 24.10 24.10 24.10 24.10 0.0M
2021-12-09 24.30 24.30 24.15 24.20 0.0M
2021-12-08 24.40 24.40 24.35 24.35 0.0M
2021-12-07 24.35 24.35 24.35 24.35 0.0M
2021-12-06 24.20 24.25 24.20 24.25 0.0M
2021-12-03 24.05 24.05 23.85 23.85 0.0M
2021-12-02 24.05 24.25 24.05 24.25 0.0M
2021-12-01 24.10 24.10 23.75 23.75 0.0M
2021-11-30 24.05 24.05 23.70 23.90 0.0M
2021-11-29 24.30 24.30 24.30 24.30 0.0M
2021-11-26 24.75 24.75 24.65 24.75 0.0M
2021-11-25 24.85 24.85 24.85 24.85 0.0M
2021-11-24 24.65 24.65 24.65 24.65 0.0M
2021-11-22 24.65 24.90 24.65 24.85 0.0M
2021-11-19 24.55 24.55 24.55 24.55 0.0M
2021-11-18 24.80 24.80 24.70 24.70 0.0M
2021-11-17 24.75 24.75 24.75 24.75 0.0M
2021-11-16 25.00 25.00 25.00 25.00 0.0M
2021-11-15 24.70 24.70 24.70 24.70 0.0M
2021-11-12 24.40 24.45 24.40 24.45 0.0M
2021-11-11 24.35 24.35 24.35 24.35 0.0M
2021-11-10 24.35 24.35 24.30 24.30 0.0M
2021-11-08 24.35 24.35 24.35 24.35 0.0M
2021-11-05 24.45 24.45 24.45 24.45 0.0M
2021-10-29 24.25 24.25 24.25 24.25 0.0M
2021-10-28 24.30 24.30 24.30 24.30 0.0M
2021-10-27 24.60 24.60 24.35 24.35 0.0M
2021-10-25 24.70 24.75 24.70 24.75 0.0M
2021-10-22 23.80 24.15 23.80 24.15 0.0M
2021-10-21 23.85 23.95 23.85 23.95 0.0M
2021-10-20 23.45 23.45 23.45 23.45 0.0M
2021-10-19 23.35 23.45 23.35 23.45 0.0M
2021-10-15 23.35 23.35 23.35 23.35 0.0M
2021-10-14 23.60 23.60 23.35 23.35 0.0M
2021-10-13 23.65 23.65 23.65 23.65 0.0M
2021-10-12 23.75 23.75 23.65 23.65 0.0M
2021-10-11 23.40 23.85 23.15 23.85 0.0M
2021-10-08 23.10 23.10 23.10 23.10 0.0M
2021-10-07 23.00 23.00 23.00 23.00 0.0M
2021-10-06 23.20 23.20 23.00 23.10 0.0M
2021-10-05 23.30 23.30 23.20 23.20 0.0M
2021-10-04 23.30 23.30 23.30 23.30 0.0M
2021-10-01 23.35 23.35 23.35 23.35 0.0M
2021-09-29 23.40 23.60 23.40 23.60 0.0M
2021-09-28 23.25 23.30 23.15 23.15 0.0M
2021-09-27 23.80 23.80 23.80 23.80 0.0M
2021-09-24 23.95 23.95 23.95 23.95 0.0M
2021-09-23 23.90 23.90 23.85 23.85 0.0M
2021-09-22 23.85 23.85 23.70 23.70 0.0M
2021-09-21 23.45 23.45 23.45 23.45 0.0M
2021-09-20 23.15 23.30 22.95 23.05 0.0M
2021-09-17 23.70 23.70 23.70 23.70 0.0M
2021-09-15 23.80 23.80 23.55 23.55 0.0M
2021-09-14 23.75 23.75 23.75 23.75 0.0M
2021-09-13 23.50 23.95 23.50 23.90 0.0M
2021-09-10 23.65 23.65 23.60 23.60 0.0M
2021-09-09 23.70 23.70 23.70 23.70 0.0M
2021-09-08 23.80 23.80 23.80 23.80 0.0M
2021-09-07 23.70 23.70 23.70 23.70 0.0M
2021-09-06 23.85 23.85 23.85 23.85 0.0M
2021-09-03 23.90 23.90 23.90 23.90 0.0M
2021-09-02 23.90 23.90 23.90 23.90 0.0M
2021-09-01 24.30 24.30 24.05 24.05 0.0M
2021-08-30 24.45 24.45 24.40 24.40 0.0M
2021-08-26 24.25 24.30 24.25 24.30 0.0M
2021-08-25 24.45 24.45 24.45 24.45 0.0M
2021-08-23 24.75 24.75 24.75 24.75 0.0M
2021-08-20 24.80 24.80 24.80 24.80 0.0M
2021-08-19 24.65 24.65 24.50 24.50 0.0M
2021-08-18 25.10 25.10 25.10 25.10 0.0M
2021-08-17 25.05 25.05 25.05 25.05 0.0M
2021-08-16 25.05 25.05 25.05 25.05 0.0M
2021-08-13 24.60 24.60 24.60 24.60 0.0M
2021-08-12 24.45 24.45 24.45 24.45 0.0M
2021-08-11 24.35 24.40 24.35 24.40 0.0M
2021-08-10 24.20 24.20 24.20 24.20 0.0M
2021-08-09 23.80 23.85 23.70 23.70 0.0M
2021-08-06 23.65 23.75 23.65 23.75 0.0M
2021-08-05 23.80 23.80 23.80 23.80 0.0M
2021-08-04 23.85 23.90 23.85 23.90 0.0M
2021-08-03 23.80 23.80 23.70 23.70 0.0M
2021-08-02 24.15 24.15 23.50 23.50 0.0M
2021-07-30 23.75 23.75 23.75 23.75 0.0M
2021-07-29 23.75 23.75 23.75 23.75 0.0M
2021-07-28 23.90 23.90 23.90 23.90 0.0M
2021-07-27 23.60 23.80 23.60 23.80 0.0M
2021-07-26 24.40 24.40 23.90 23.90 0.0M
2021-07-23 23.80 24.40 23.80 24.40 0.0M
2021-07-22 22.70 22.75 22.70 22.75 0.0M
2021-07-21 22.75 22.75 22.75 22.75 0.0M
2021-07-20 22.70 22.75 22.60 22.60 0.0M
2021-07-19 22.70 22.70 22.65 22.65 0.0M
2021-07-15 22.80 22.80 22.80 22.80 0.0M
2021-07-12 22.55 22.55 22.55 22.55 0.0M
2021-07-09 22.45 22.45 22.45 22.45 0.0M
2021-07-08 22.65 22.70 22.55 22.70 0.0M
2021-07-07 22.75 22.75 22.70 22.70 0.0M
2021-07-06 22.90 22.90 22.90 22.90 0.0M
2021-07-05 22.80 22.95 22.80 22.95 0.0M
2021-07-01 22.90 22.90 22.90 22.90 0.0M
2021-06-29 22.90 22.90 22.65 22.70 0.0M
2021-06-28 22.95 23.00 22.95 23.00 0.0M
2021-06-24 22.65 22.65 22.65 22.65 0.0M
2021-06-23 22.55 22.55 22.55 22.55 0.0M
2021-06-21 22.60 22.65 22.55 22.55 0.0M
2021-06-18 22.85 22.85 22.55 22.60 0.0M
2021-06-17 23.05 23.05 22.95 23.05 0.0M
2021-06-16 22.85 22.85 22.85 22.85 0.0M
2021-06-15 22.75 22.75 22.75 22.75 0.0M
2021-06-14 23.10 23.20 23.05 23.20 0.0M
2021-06-11 23.40 23.40 22.90 22.90 0.0M
2021-06-10 22.85 23.45 22.85 23.35 0.0M
2021-06-09 22.40 22.40 22.40 22.40 0.0M
2021-06-08 22.05 22.40 21.90 22.40 0.0M
2021-06-07 22.40 22.40 22.15 22.15 0.0M
2021-06-04 22.40 22.45 22.40 22.45 0.0M
2021-06-03 22.20 22.20 22.20 22.20 0.0M
2021-06-02 22.10 22.10 22.10 22.10 0.0M
2021-06-01 21.55 21.95 21.55 21.95 0.0M
2021-05-31 21.45 21.60 21.45 21.60 0.0M
2021-05-28 21.35 21.50 21.35 21.40 0.0M
2021-05-26 21.35 21.40 21.35 21.40 0.0M
2021-05-24 21.45 21.45 21.45 21.45 0.0M
2021-05-20 21.15 21.15 21.15 21.15 0.0M
2021-05-18 21.50 21.50 21.45 21.45 0.0M
2021-05-17 21.35 21.35 21.35 21.35 0.0M
2021-05-13 21.10 21.10 21.10 21.10 0.0M
2021-05-11 21.25 21.50 21.25 21.50 0.0M
2021-05-10 21.65 21.65 21.55 21.55 0.0M
2021-05-06 21.40 21.40 21.25 21.25 0.0M
2021-05-05 21.30 21.35 21.30 21.35 0.0M
2021-05-04 21.25 21.25 21.20 21.20 0.0M
2021-05-03 21.55 21.65 21.40 21.55 0.0M
2021-04-29 20.50 20.50 20.50 20.50 0.0M
2021-04-28 20.65 20.65 20.65 20.65 0.0M
2021-04-27 20.75 21.00 20.75 21.00 0.0M
2021-04-26 20.75 20.75 20.60 20.60 0.0M
2021-04-23 20.95 20.95 20.85 20.85 0.0M
2021-04-22 21.05 21.05 21.05 21.05 0.0M
2021-04-21 20.80 20.80 20.75 20.75 0.0M
2021-04-20 21.30 21.30 21.30 21.30 0.0M
2021-04-19 21.55 21.55 21.50 21.50 0.0M
2021-04-16 21.60 21.60 21.60 21.60 0.0M
2021-04-15 21.65 21.65 21.65 21.65 0.0M
2021-04-13 21.75 21.75 21.65 21.65 0.0M
2021-04-12 21.75 21.80 21.75 21.80 0.0M
2021-04-09 21.20 21.30 21.20 21.30 0.0M
2021-04-07 21.15 21.20 21.05 21.05 0.0M
2021-04-06 21.20 21.20 21.20 21.20 0.0M
2021-04-01 21.20 21.20 21.20 21.20 0.0M
2021-03-31 21.25 21.40 21.25 21.40 0.0M
2021-03-30 21.40 21.40 21.05 21.05 0.0M
2021-03-29 21.30 21.50 21.25 21.50 0.0M
2021-03-26 20.80 20.80 20.75 20.80 0.0M
2021-03-22 20.50 20.50 20.45 20.50 0.0M
2021-03-19 20.45 20.45 20.35 20.35 0.0M
2021-03-18 20.20 20.20 20.10 20.10 0.0M
2021-03-17 20.40 20.40 20.40 20.40 0.0M
2021-03-15 20.60 20.65 20.60 20.65 0.0M
2021-03-12 20.50 20.50 20.50 20.50 0.0M
2021-03-09 20.45 20.55 20.35 20.35 0.0M
2021-03-08 20.50 20.50 20.50 20.50 0.0M
2021-03-04 20.10 20.10 20.05 20.05 0.0M
2021-03-03 20.50 20.50 20.50 20.50 0.0M
2021-03-01 20.50 20.60 20.40 20.40 0.0M
2021-02-26 20.50 20.50 20.30 20.30 0.0M
2021-02-25 20.70 20.80 20.70 20.75 0.0M
2021-02-24 20.65 20.65 20.65 20.65 0.0M
2021-02-23 20.20 20.40 20.20 20.40 0.0M
2021-02-22 20.75 20.75 20.70 20.70 0.0M
2021-02-19 20.95 21.10 20.85 20.95 0.0M
2021-02-18 21.20 21.40 21.15 21.30 0.0M
2021-02-17 21.00 21.00 21.00 21.00 0.0M
2021-02-16 21.00 21.00 21.00 21.00 0.0M
2021-02-15 20.85 21.05 20.85 21.05 0.0M
2021-02-12 20.50 20.55 20.50 20.55 0.0M
2021-02-11 20.75 20.75 20.45 20.45 0.0M
2021-02-10 20.85 20.85 20.75 20.75 0.0M
2021-02-09 20.90 20.90 20.90 20.90 0.0M
2021-02-05 20.80 20.80 20.60 20.60 0.0M
2021-02-04 20.90 20.90 20.90 20.90 0.0M
2021-01-29 20.50 20.50 20.30 20.30 0.0M
2021-01-28 20.40 20.80 20.40 20.80 0.0M
2021-01-27 21.10 21.10 21.10 21.10 0.0M
2021-01-26 20.85 20.85 20.85 20.85 0.0M
2021-01-20 21.30 21.30 21.30 21.30 0.0M
2021-01-19 21.25 21.25 21.25 21.25 0.0M
2021-01-18 21.20 21.25 21.20 21.25 0.0M
2021-01-15 21.15 21.15 21.15 21.15 0.0M
2021-01-12 21.40 21.40 21.40 21.40 0.0M
2021-01-08 21.55 21.55 21.55 21.55 0.0M
2021-01-07 21.45 21.45 21.45 21.45 0.0M
2021-01-05 20.95 21.00 20.95 21.00 0.0M