Artisan Partners AM

APAM
🏛️ ドイツ →
36.80
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 39.47 39.47 39.47 39.47 0.0M
2023-12-28 40.76 40.76 40.02 40.17 0.0M
2023-12-27 40.22 40.96 40.22 40.96 0.0M
2023-12-19 40.45 40.55 40.45 40.55 0.0M
2023-12-18 40.20 40.20 40.20 40.20 0.0M
2023-12-15 39.67 40.60 39.67 40.50 0.0M
2023-12-14 36.72 39.17 36.72 39.13 0.0M
2023-12-11 35.89 35.89 35.89 35.89 0.0M
2023-12-07 34.71 34.71 34.71 34.71 0.0M
2023-12-01 34.27 34.27 34.27 34.27 0.0M
2023-11-30 33.78 33.78 33.78 33.78 0.0M
2023-11-24 33.10 33.10 33.10 33.10 0.0M
2023-11-23 33.63 33.63 33.63 33.63 0.0M
2023-11-17 34.62 34.81 34.62 34.81 0.0M
2023-11-15 34.42 34.42 34.42 34.42 0.0M
2023-11-07 33.10 33.14 33.10 33.14 0.0M
2023-11-06 32.95 32.95 32.95 32.95 0.0M
2023-11-03 34.22 34.22 33.82 33.82 0.0M
2023-11-01 30.64 31.38 30.64 31.38 0.0M
2023-10-26 29.66 29.66 29.66 29.66 0.0M
2023-10-23 31.13 31.13 31.13 31.13 0.0M
2023-10-19 31.38 31.38 31.38 31.38 0.0M
2023-10-09 33.68 33.68 33.68 33.68 0.0M
2023-10-05 33.14 33.44 33.14 33.44 0.0M
2023-10-02 35.20 35.20 35.20 35.20 0.0M
2023-09-28 33.98 33.98 33.98 33.98 0.0M
2023-09-25 35.01 35.01 35.01 35.01 0.0M
2023-09-21 34.37 34.37 34.37 34.37 0.0M
2023-09-15 34.96 34.96 34.96 34.96 0.0M
2023-09-11 34.47 34.47 34.47 34.47 0.0M
2023-09-08 34.42 34.42 34.42 34.42 0.0M
2023-09-07 34.76 34.76 34.76 34.76 0.0M
2023-09-06 34.32 34.37 34.32 34.37 0.0M
2023-09-04 35.79 35.79 35.11 35.11 0.0M
2023-09-01 35.51 35.51 35.51 35.51 0.0M
2023-08-30 34.61 34.61 34.61 34.61 0.0M
2023-08-29 34.37 34.37 34.37 34.37 0.0M
2023-08-28 34.22 34.22 34.22 34.22 0.0M
2023-08-24 33.34 33.34 33.34 33.34 0.0M
2023-08-23 33.14 33.14 33.14 33.14 0.0M
2023-08-17 31.87 32.90 31.87 32.90 0.0M
2023-08-15 35.20 35.20 35.20 35.20 0.0M
2023-08-11 34.37 34.37 34.37 34.37 0.0M
2023-08-10 33.29 33.29 33.29 33.29 0.0M
2023-08-07 35.45 35.45 34.76 34.76 0.0M
2023-08-04 33.34 34.42 33.34 34.42 0.0M
2023-08-03 35.50 35.50 34.22 34.22 0.0M
2023-08-01 36.92 36.92 36.67 36.92 0.0M
2023-07-27 37.49 37.49 37.49 37.49 0.0M
2023-07-26 37.26 37.26 37.26 37.26 0.0M
2023-07-25 37.99 37.99 37.99 37.99 0.0M
2023-07-24 37.94 37.94 37.94 37.94 0.0M
2023-07-20 37.49 37.49 37.49 37.49 0.0M
2023-07-19 37.31 37.31 37.21 37.21 0.0M
2023-07-18 36.77 37.26 36.77 37.26 0.0M
2023-07-17 36.38 36.38 36.38 36.38 0.0M
2023-07-14 36.53 36.53 36.53 36.53 0.0M
2023-07-13 36.40 36.40 36.35 36.35 0.0M
2023-07-12 35.45 35.45 35.45 35.45 0.0M
2023-07-11 35.01 35.01 35.01 35.01 0.0M
2023-07-07 34.71 34.71 34.66 34.66 0.0M
2023-07-03 35.55 35.60 35.50 35.60 0.0M
2023-06-29 34.96 34.96 34.96 34.96 0.0M
2023-06-28 33.63 33.98 33.63 33.98 0.0M
2023-06-27 33.34 33.34 32.85 32.85 0.0M
2023-06-26 33.32 33.32 33.32 33.32 0.0M
2023-06-23 34.03 34.03 33.98 33.98 0.0M
2023-06-22 32.85 32.85 32.85 32.85 0.0M
2023-06-20 34.12 34.12 34.12 34.12 0.0M
2023-06-16 34.76 34.76 34.76 34.76 0.0M
2023-06-15 34.57 34.57 34.57 34.57 0.0M
2023-06-13 34.47 34.47 34.47 34.47 0.0M
2023-06-08 31.82 31.82 31.82 31.82 0.0M
2023-06-07 32.41 32.41 32.41 32.41 0.0M
2023-06-06 31.62 31.92 31.62 31.92 0.0M
2023-06-05 32.02 32.02 32.02 32.02 0.0M
2023-06-01 29.86 29.91 28.88 28.88 0.0M
2023-05-31 29.66 29.66 29.47 29.47 0.0M
2023-05-30 29.85 29.85 29.85 29.85 0.0M
2023-05-26 30.25 30.25 30.25 30.25 0.0M
2023-05-23 30.79 30.79 30.79 30.79 0.0M
2023-05-19 30.25 30.25 30.25 30.25 0.0M
2023-05-18 29.86 29.86 29.57 29.57 0.0M
2023-05-16 29.42 29.42 28.63 28.63 0.0M
2023-05-15 28.54 29.47 28.54 29.47 0.0M
2023-05-12 29.66 29.66 29.12 29.12 0.0M
2023-05-11 28.88 29.32 28.88 29.32 0.0M
2023-05-09 29.17 29.17 29.17 29.17 0.0M
2023-05-08 29.52 29.52 29.52 29.52 0.0M
2023-05-02 31.18 31.18 31.18 31.18 0.0M
2023-04-27 29.71 29.71 29.71 29.71 0.0M
2023-04-24 31.82 31.82 31.77 31.77 0.0M
2023-04-20 31.84 32.18 31.84 32.18 0.0M
2023-04-18 31.48 31.53 31.48 31.53 0.0M
2023-04-17 31.92 31.92 31.67 31.67 0.0M
2023-04-14 31.39 31.39 31.39 31.39 0.0M
2023-04-13 29.61 29.61 29.61 29.61 0.0M
2023-04-12 29.81 29.86 29.81 29.86 0.0M
2023-04-11 29.52 29.52 29.52 29.52 0.0M
2023-04-05 28.44 28.44 28.44 28.44 0.0M
2023-04-03 29.70 29.70 29.01 29.01 0.0M
2023-03-31 28.80 28.80 28.80 28.80 0.0M
2023-03-27 28.84 28.84 28.38 28.38 0.0M
2023-03-23 27.66 27.66 27.66 27.66 0.0M
2023-03-20 27.50 27.50 27.50 27.50 0.0M
2023-03-17 27.31 27.31 27.31 27.31 0.0M
2023-03-16 27.19 27.54 27.19 27.54 0.0M
2023-03-15 27.97 27.97 27.94 27.94 0.0M
2023-03-10 28.26 28.26 28.19 28.19 0.0M
2023-03-09 29.32 30.13 29.32 29.49 0.0M
2023-03-08 29.32 29.32 29.32 29.32 0.0M
2023-03-07 29.59 29.59 29.59 29.59 0.0M
2023-03-03 30.27 30.27 30.27 30.27 0.0M
2023-03-02 30.20 30.20 30.20 30.20 0.0M
2023-03-01 30.82 30.82 30.82 30.82 0.0M
2023-02-23 31.94 31.94 31.94 31.94 0.0M
2023-02-22 31.64 31.64 31.41 31.41 0.0M
2023-02-21 32.23 32.93 32.20 32.93 0.0M
2023-02-16 32.98 32.98 32.93 32.93 0.0M
2023-02-15 33.62 33.64 33.62 33.64 0.0M
2023-02-13 32.86 33.50 32.86 33.50 0.0M
2023-02-09 33.09 33.30 33.09 33.30 0.0M
2023-02-08 34.12 34.12 34.12 34.12 0.0M
2023-02-07 34.29 34.31 34.29 34.31 0.0M
2023-02-06 34.41 34.41 34.41 34.41 0.0M
2023-02-03 34.68 34.68 34.68 34.68 0.0M
2023-02-02 32.72 35.42 32.72 34.19 0.0M
2023-02-01 33.59 33.60 32.20 32.20 0.0M
2023-01-31 32.83 32.83 32.83 32.83 0.0M
2023-01-30 32.40 32.40 32.40 32.40 0.0M
2023-01-27 32.50 32.63 32.50 32.54 0.0M
2023-01-26 31.17 31.90 31.17 31.90 0.0M
2023-01-24 32.33 32.33 32.19 32.19 0.0M
2023-01-23 32.32 32.32 32.02 32.02 0.0M
2023-01-20 32.14 32.14 32.14 32.14 0.0M
2023-01-19 31.95 31.95 31.33 31.33 0.0M
2023-01-18 32.00 32.00 31.98 31.98 0.0M
2023-01-16 32.07 32.07 32.07 32.07 0.0M
2023-01-12 31.00 31.00 31.00 31.00 0.0M
2023-01-11 32.02 32.02 32.02 32.02 0.0M
2023-01-09 30.52 30.52 30.52 30.52 0.0M
2023-01-06 30.07 30.07 30.07 30.07 0.0M
2023-01-05 28.91 29.21 28.91 29.21 0.0M
2023-01-03 27.97 28.38 27.97 28.36 0.0M
2023-01-02 27.85 27.85 27.85 27.85 0.0M