Ads Tec Energy

ADSE
🏛️ ドイツ →
10.10
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
2024-12-30 14.25 14.30 14.25 14.30 0.0M
2024-12-27 13.70 13.95 13.70 13.95 0.0M
2024-12-23 13.20 13.70 13.10 13.70 0.0M
2024-12-20 13.50 13.50 13.50 13.50 0.0M
2024-12-19 13.30 13.30 13.30 13.30 0.0M
2024-12-18 13.20 13.20 13.10 13.10 0.0M
2024-12-16 13.70 13.70 13.05 13.05 0.0M
2024-12-13 13.10 13.10 13.10 13.10 0.0M
2024-12-12 13.50 13.55 13.05 13.50 0.0M
2024-12-11 13.55 13.55 13.50 13.50 0.0M
2024-12-10 12.95 13.40 12.95 13.40 0.0M
2024-12-09 13.40 13.60 12.85 13.05 0.0M
2024-12-06 13.05 13.35 12.70 13.10 0.0M
2024-12-05 13.15 13.50 12.80 12.90 0.0M
2024-12-04 13.30 13.30 12.95 12.95 0.0M
2024-12-03 13.40 13.55 12.75 12.90 0.0M
2024-12-02 13.50 13.60 12.95 13.20 0.0M
2024-11-29 13.30 13.30 13.15 13.15 0.0M
2024-11-28 12.95 13.40 12.95 12.95 0.0M
2024-11-27 12.70 12.70 12.70 12.70 0.0M
2024-11-26 12.90 13.15 12.30 12.70 0.0M
2024-11-25 13.15 13.70 12.80 12.80 0.0M
2024-11-22 13.05 13.30 12.85 13.30 0.0M
2024-11-21 12.75 13.05 12.50 13.00 0.0M
2024-11-20 12.80 12.80 12.80 12.80 0.0M
2024-11-19 12.55 13.00 12.50 13.00 0.0M
2024-11-18 12.20 12.85 12.20 12.85 0.0M
2024-11-15 12.65 12.65 12.50 12.50 0.0M
2024-11-14 12.55 12.95 12.55 12.95 0.0M
2024-11-13 12.95 12.95 12.95 12.95 0.0M
2024-11-12 12.75 13.20 12.65 12.65 0.0M
2024-11-11 12.65 13.15 12.65 12.65 0.0M
2024-11-08 12.85 13.05 12.15 12.50 0.0M
2024-11-07 13.00 13.35 12.90 13.05 0.0M
2024-11-06 13.60 13.90 13.00 13.00 0.0M
2024-11-05 12.55 13.00 12.55 13.00 0.0M
2024-11-04 13.15 13.30 12.90 12.90 0.0M
2024-11-01 13.35 13.90 12.65 12.65 0.0M
2024-10-31 13.50 13.70 12.85 13.10 0.0M
2024-10-30 12.60 13.25 12.55 13.15 0.0M
2024-10-29 13.45 13.70 11.85 12.40 0.0M
2024-10-28 14.30 15.70 13.20 13.45 0.1M
2024-10-25 13.40 13.75 13.35 13.50 0.0M
2024-10-24 13.45 13.65 13.45 13.65 0.0M
2024-10-23 13.05 13.40 12.90 13.40 0.0M
2024-10-22 12.70 12.70 12.50 12.50 0.0M
2024-10-21 12.80 12.80 12.80 12.80 0.0M
2024-10-18 13.70 13.75 13.30 13.30 0.0M
2024-10-17 13.10 13.60 12.90 13.55 0.0M
2024-10-16 12.15 12.85 11.80 12.85 0.0M
2024-10-15 12.65 12.65 11.00 12.15 0.0M
2024-10-14 12.45 12.75 11.00 11.00 0.0M
2024-10-11 11.75 11.75 11.55 11.55 0.0M
2024-10-10 12.40 12.40 12.15 12.15 0.0M
2024-10-09 12.30 12.30 12.30 12.30 0.0M
2024-10-08 11.70 11.70 11.70 11.70 0.0M
2024-10-07 12.45 12.45 12.05 12.10 0.0M
2024-10-04 11.70 12.15 11.70 12.00 0.0M
2024-10-03 11.70 12.10 11.60 12.05 0.0M
2024-10-02 11.90 12.35 11.40 12.05 0.0M
2024-10-01 12.25 12.25 11.80 11.95 0.0M
2024-09-30 11.90 11.95 11.90 11.95 0.0M
2024-09-27 11.60 12.00 10.70 11.00 0.0M
2024-09-26 10.55 11.20 10.55 11.20 0.0M
2024-09-25 9.90 9.90 9.90 9.90 0.0M
2024-09-24 9.62 9.94 9.62 9.94 0.0M
2024-09-23 10.00 10.00 9.74 9.74 0.0M
2024-09-20 9.62 10.40 9.44 9.70 0.0M
2024-09-19 10.55 10.75 9.62 9.62 0.0M
2024-09-18 10.80 11.15 10.00 10.40 0.0M
2024-09-17 11.40 11.95 10.80 10.80 0.0M
2024-09-16 11.80 11.80 11.80 11.80 0.0M
2024-09-13 12.00 12.25 11.50 11.50 0.0M
2024-09-12 12.20 12.60 11.60 11.60 0.0M
2024-09-11 11.75 12.05 11.30 12.05 0.0M
2024-09-10 11.05 11.85 10.90 11.85 0.0M
2024-09-09 11.50 11.80 11.45 11.45 0.0M
2024-09-06 10.95 11.25 10.65 11.15 0.0M
2024-09-05 11.40 11.40 11.30 11.30 0.0M
2024-09-04 11.20 12.40 10.90 11.05 0.0M
2024-09-03 12.45 12.45 10.90 10.90 0.0M
2024-09-02 12.15 12.45 12.00 12.45 0.0M
2024-08-30 13.10 13.40 11.55 11.95 0.0M
2024-08-29 11.70 12.35 11.70 11.95 0.0M
2024-08-28 11.10 11.10 11.10 11.10 0.0M
2024-08-23 11.00 11.35 11.00 11.10 0.0M
2024-08-22 11.70 11.75 9.12 10.45 0.0M
2024-08-21 11.70 11.75 11.70 11.70 0.0M
2024-08-19 11.45 11.70 11.35 11.70 0.0M
2024-08-16 11.75 11.75 11.75 11.75 0.0M
2024-08-15 11.75 11.75 11.75 11.75 0.0M
2024-08-13 11.40 11.40 11.25 11.25 0.0M
2024-08-12 11.10 11.10 11.10 11.10 0.0M
2024-08-08 11.65 11.65 11.65 11.65 0.0M
2024-08-07 11.70 11.85 11.15 11.85 0.0M
2024-08-06 12.05 12.05 12.05 12.05 0.0M
2024-08-05 11.35 11.60 11.00 11.60 0.0M
2024-08-01 11.55 11.55 11.35 11.35 0.0M
2024-07-31 12.05 12.05 12.05 12.05 0.0M
2024-07-30 11.25 11.50 11.25 11.50 0.0M
2024-07-29 11.55 11.55 11.20 11.40 0.0M
2024-07-26 11.35 11.35 11.35 11.35 0.0M
2024-07-25 11.30 11.30 11.30 11.30 0.0M
2024-07-23 11.25 11.25 11.05 11.05 0.0M
2024-07-22 11.15 11.20 11.15 11.20 0.0M
2024-07-19 11.50 11.75 11.45 11.45 0.0M
2024-07-18 11.75 11.75 11.75 11.75 0.0M
2024-07-17 11.70 11.70 11.70 11.70 0.0M
2024-07-16 11.30 11.50 10.95 11.50 0.0M
2024-07-15 11.55 11.55 10.70 10.95 0.0M
2024-07-12 11.65 11.65 11.65 11.65 0.0M
2024-07-11 11.20 11.20 11.20 11.20 0.0M
2024-07-10 11.35 11.35 11.35 11.35 0.0M
2024-07-09 11.50 11.50 11.30 11.30 0.0M
2024-07-08 12.00 12.00 11.00 11.00 0.0M
2024-07-05 11.75 11.90 11.70 11.70 0.0M
2024-07-04 11.60 11.60 11.55 11.55 0.0M
2024-07-03 12.15 12.25 11.10 11.10 0.0M
2024-07-02 12.10 12.60 12.10 12.10 0.0M
2024-07-01 11.90 12.35 11.85 12.00 0.0M
2024-06-28 11.40 11.40 11.20 11.20 0.0M
2024-06-27 10.80 11.20 10.75 11.20 0.0M
2024-06-26 10.85 10.85 10.80 10.80 0.0M
2024-06-25 10.20 10.20 10.20 10.20 0.0M
2024-06-24 10.00 10.00 10.00 10.00 0.0M
2024-06-21 10.05 10.50 10.00 10.00 0.0M
2024-06-20 10.25 10.25 10.05 10.05 0.0M
2024-06-19 10.05 10.05 10.05 10.05 0.0M
2024-06-18 10.05 10.30 10.05 10.20 0.0M
2024-06-17 10.25 10.35 10.00 10.00 0.0M
2024-06-14 10.35 10.35 10.35 10.35 0.0M
2024-06-11 10.10 10.40 10.10 10.40 0.0M
2024-06-07 10.55 10.55 10.35 10.35 0.0M
2024-06-06 10.65 10.95 10.65 10.95 0.0M
2024-06-05 10.55 11.15 10.30 10.30 0.0M
2024-06-03 10.70 10.70 10.60 10.60 0.0M
2024-05-31 10.50 10.85 10.15 10.15 0.0M
2024-05-30 10.60 10.70 10.30 10.40 0.0M
2024-05-29 10.25 10.35 10.25 10.35 0.0M
2024-05-28 10.30 10.30 10.30 10.30 0.0M
2024-05-27 10.45 10.45 10.40 10.40 0.0M
2024-05-24 10.45 10.45 10.30 10.35 0.0M
2024-05-23 10.45 10.45 10.30 10.35 0.0M
2024-05-22 10.10 10.10 9.80 9.80 0.0M
2024-05-21 10.00 10.10 10.00 10.00 0.0M
2024-05-20 10.20 10.60 9.98 10.05 0.0M
2024-05-16 10.20 10.20 10.20 10.20 0.0M
2024-05-14 10.75 11.15 10.50 10.50 0.0M
2024-05-10 10.40 10.40 10.15 10.15 0.0M
2024-05-07 10.40 10.40 10.30 10.30 0.0M
2024-05-02 10.40 10.40 10.40 10.40 0.0M
2024-04-26 10.40 10.40 10.40 10.40 0.0M
2024-04-25 10.30 10.30 10.30 10.30 0.0M
2024-04-24 9.72 9.72 9.72 9.72 0.0M
2024-04-23 10.45 10.45 10.45 10.45 0.0M
2024-04-22 9.90 9.90 9.76 9.76 0.0M
2024-04-16 9.58 9.92 9.58 9.92 0.0M
2024-04-15 9.90 9.90 9.90 9.90 0.0M
2024-04-12 9.52 9.58 9.40 9.40 0.0M
2024-04-04 9.16 9.16 9.16 9.16 0.0M
2024-04-03 9.82 9.82 9.82 9.82 0.0M
2024-03-27 10.00 10.00 10.00 10.00 0.0M
2024-03-25 9.85 9.85 9.85 9.85 0.0M
2024-03-22 8.75 10.00 8.75 10.00 0.0M
2024-03-21 9.45 9.45 9.35 9.35 0.0M
2024-03-18 8.85 10.00 8.85 9.40 0.0M
2024-03-15 9.35 9.35 8.85 8.85 0.0M
2024-03-14 9.35 9.35 9.35 9.35 0.0M
2024-03-12 9.85 9.85 9.85 9.85 0.0M
2024-03-11 9.80 9.80 9.70 9.70 0.0M
2024-03-08 10.00 10.00 9.95 9.95 0.0M
2024-03-06 9.85 9.85 9.85 9.85 0.0M
2024-03-05 9.45 9.45 8.95 9.15 0.0M
2024-03-04 9.75 10.10 9.65 9.75 0.0M
2024-03-01 10.40 10.50 10.40 10.50 0.0M
2024-02-29 9.55 10.30 9.55 10.10 0.0M
2024-02-28 9.50 9.70 9.30 9.30 0.0M
2024-02-26 8.95 9.05 8.95 9.05 0.0M
2024-02-22 8.90 8.90 8.20 8.20 0.0M
2024-02-19 8.05 8.30 8.05 8.30 0.0M
2024-02-16 8.70 8.70 8.70 8.70 0.0M
2024-02-14 8.30 8.30 7.90 7.90 0.0M
2024-02-13 8.80 8.80 8.80 8.80 0.0M
2024-02-12 8.35 8.35 8.35 8.35 0.0M
2024-02-09 8.35 8.40 8.20 8.40 0.0M
2024-02-08 7.85 7.85 7.85 7.85 0.0M
2024-02-05 7.05 7.05 7.05 7.05 0.0M
2024-02-02 7.10 7.10 7.10 7.10 0.0M
2024-02-01 6.80 6.80 6.80 6.80 0.0M
2024-01-31 6.50 6.50 6.50 6.50 0.0M
2024-01-30 6.20 6.20 6.20 6.20 0.0M
2024-01-17 5.95 6.00 5.95 6.00 0.0M
2024-01-08 6.30 6.30 6.30 6.30 0.0M
2024-01-02 6.40 6.40 6.40 6.40 0.0M