InnoTec TSS AG (TSSG)

TSSG
🏛️ ドイツ →
7.00
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
2021-12-30 11.55 11.55 11.55 11.55 0.0M
2021-12-29 11.55 11.60 11.55 11.60 0.0M
2021-12-28 11.65 11.65 11.60 11.60 0.0M
2021-12-27 11.55 11.80 11.55 11.80 0.0M
2021-12-23 11.50 11.85 11.50 11.85 0.0M
2021-12-22 11.55 11.55 11.55 11.55 0.0M
2021-12-21 11.55 11.65 11.55 11.65 0.0M
2021-12-20 11.50 11.80 11.50 11.80 0.0M
2021-12-17 11.55 11.55 11.55 11.55 0.0M
2021-12-16 11.50 11.95 11.50 11.95 0.0M
2021-12-15 11.55 11.55 11.55 11.55 0.0M
2021-12-14 11.50 11.90 11.50 11.90 0.0M
2021-12-13 11.35 11.95 11.35 11.95 0.0M
2021-12-10 11.95 12.00 10.20 11.70 0.0M
2021-12-09 12.10 12.10 12.10 12.10 0.0M
2021-12-08 12.15 12.15 12.15 12.15 0.0M
2021-12-07 11.95 12.20 11.95 12.15 0.0M
2021-12-06 12.20 12.20 12.10 12.10 0.0M
2021-12-03 12.15 12.30 12.15 12.30 0.0M
2021-12-02 12.10 12.10 12.10 12.10 0.0M
2021-12-01 12.00 12.00 12.00 12.00 0.0M
2021-11-30 12.20 12.45 12.20 12.25 0.0M
2021-11-29 12.25 12.25 12.25 12.25 0.0M
2021-11-26 12.45 12.45 12.30 12.30 0.0M
2021-11-25 12.45 12.45 12.45 12.45 0.0M
2021-11-24 12.45 12.45 12.45 12.45 0.0M
2021-11-23 12.45 12.45 12.45 12.45 0.0M
2021-11-22 12.55 12.55 12.45 12.45 0.0M
2021-11-19 12.60 13.10 12.60 12.60 0.0M
2021-11-18 12.70 12.70 12.70 12.70 0.0M
2021-11-17 12.55 12.95 12.55 12.95 0.0M
2021-11-16 12.55 12.55 12.55 12.55 0.0M
2021-11-15 12.50 13.00 12.50 13.00 0.0M
2021-11-12 12.60 12.60 12.60 12.60 0.0M
2021-11-11 12.60 12.70 12.60 12.70 0.0M
2021-11-10 12.65 12.90 12.65 12.90 0.0M
2021-11-09 12.90 12.90 12.90 12.90 0.0M
2021-11-08 12.60 12.95 12.60 12.95 0.0M
2021-11-05 12.60 12.60 12.60 12.60 0.0M
2021-11-04 12.35 12.40 12.35 12.40 0.0M
2021-11-03 12.30 12.90 12.30 12.90 0.0M
2021-11-02 12.60 12.65 12.50 12.50 0.0M
2021-11-01 12.75 12.75 12.75 12.75 0.0M
2021-10-29 12.75 12.80 12.75 12.80 0.0M
2021-10-28 12.75 12.80 12.75 12.80 0.0M
2021-10-27 12.70 12.70 12.70 12.70 0.0M
2021-10-26 12.55 12.55 12.55 12.55 0.0M
2021-10-25 12.65 12.80 12.65 12.80 0.0M
2021-10-22 12.65 12.65 12.65 12.65 0.0M
2021-10-21 12.50 12.50 12.50 12.50 0.0M
2021-10-20 12.50 12.50 12.50 12.50 0.0M
2021-10-19 12.50 12.50 12.50 12.50 0.0M
2021-10-18 12.50 13.00 12.50 13.00 0.0M
2021-10-15 12.55 13.00 12.55 13.00 0.0M
2021-10-14 12.50 12.50 12.50 12.50 0.0M
2021-10-13 12.55 12.55 12.55 12.55 0.0M
2021-10-12 12.50 12.50 12.50 12.50 0.0M
2021-10-11 12.55 13.00 12.55 13.00 0.0M
2021-10-08 12.70 13.00 12.70 13.00 0.0M
2021-10-07 12.55 12.55 12.55 12.55 0.0M
2021-10-06 12.60 12.70 12.60 12.60 0.0M
2021-10-05 12.60 12.60 12.60 12.60 0.0M
2021-10-04 12.55 13.15 12.55 13.05 0.0M
2021-10-01 12.50 12.50 12.50 12.50 0.0M
2021-09-30 12.75 12.75 12.75 12.75 0.0M
2021-09-29 12.70 13.40 12.70 13.35 0.0M
2021-09-28 12.70 12.70 12.70 12.70 0.0M
2021-09-27 12.65 13.00 12.65 13.00 0.0M
2021-09-24 12.75 12.75 12.75 12.75 0.0M
2021-09-23 12.75 13.40 12.75 13.40 0.0M
2021-09-22 12.75 12.75 12.75 12.75 0.0M
2021-09-21 12.55 12.70 12.55 12.70 0.0M
2021-09-20 12.80 12.85 12.55 12.85 0.0M
2021-09-17 12.60 12.90 12.60 12.90 0.0M
2021-09-16 12.60 12.80 12.60 12.80 0.0M
2021-09-15 12.70 12.70 12.70 12.70 0.0M
2021-09-14 13.10 13.10 12.80 12.80 0.0M
2021-09-13 13.10 13.10 13.10 13.10 0.0M
2021-09-10 13.00 13.10 12.90 13.00 0.0M
2021-09-09 12.90 13.00 12.90 13.00 0.0M
2021-09-08 12.90 13.15 12.90 13.00 0.0M
2021-09-07 13.00 13.00 13.00 13.00 0.0M
2021-09-06 12.85 13.15 12.85 13.15 0.0M
2021-09-03 13.20 13.35 13.10 13.15 0.0M
2021-09-02 12.00 13.20 12.00 13.20 0.0M
2021-09-01 12.20 12.20 12.20 12.20 0.0M
2021-08-31 12.15 12.50 12.15 12.50 0.0M
2021-08-30 12.25 12.25 12.20 12.20 0.0M
2021-08-27 12.20 12.20 12.20 12.20 0.0M
2021-08-26 12.10 12.10 12.10 12.10 0.0M
2021-08-25 12.45 12.45 12.45 12.45 0.0M
2021-08-24 12.10 12.70 12.10 12.70 0.0M
2021-08-23 12.15 12.15 12.15 12.15 0.0M
2021-08-20 12.10 12.35 12.10 12.35 0.0M
2021-08-19 12.20 12.20 12.20 12.20 0.0M
2021-08-18 12.20 12.20 12.20 12.20 0.0M
2021-08-17 12.20 12.25 12.20 12.25 0.0M
2021-08-16 12.20 12.20 12.20 12.20 0.0M
2021-08-13 12.20 12.20 12.20 12.20 0.0M
2021-08-12 12.20 12.20 12.20 12.20 0.0M
2021-08-11 12.20 12.20 12.20 12.20 0.0M
2021-08-10 12.20 12.20 12.20 12.20 0.0M
2021-08-09 12.20 12.20 12.20 12.20 0.0M
2021-08-06 12.00 12.45 12.00 12.45 0.0M
2021-08-05 12.00 12.55 12.00 12.55 0.0M
2021-08-04 12.00 12.75 12.00 12.10 0.0M
2021-08-03 12.00 12.00 12.00 12.00 0.0M
2021-08-02 12.20 12.75 12.10 12.10 0.0M
2021-07-30 12.20 12.25 12.20 12.25 0.0M
2021-07-29 12.20 12.20 12.20 12.20 0.0M
2021-07-28 12.20 12.50 12.20 12.50 0.0M
2021-07-27 12.20 12.20 12.20 12.20 0.0M
2021-07-26 12.20 12.20 12.20 12.20 0.0M
2021-07-23 12.20 12.20 12.20 12.20 0.0M
2021-07-22 12.20 12.20 12.20 12.20 0.0M
2021-07-21 12.20 12.20 12.20 12.20 0.0M
2021-07-20 12.25 12.25 12.25 12.25 0.0M
2021-07-19 12.25 12.25 12.25 12.25 0.0M
2021-07-16 12.30 12.30 12.30 12.30 0.0M
2021-07-15 12.30 12.30 12.30 12.30 0.0M
2021-07-14 12.25 12.25 12.25 12.25 0.0M
2021-07-13 12.25 12.25 12.25 12.25 0.0M
2021-07-12 12.30 12.50 12.30 12.30 0.0M
2021-07-09 12.40 12.75 12.40 12.60 0.0M
2021-07-08 12.30 12.75 12.30 12.55 0.0M
2021-07-07 12.35 12.35 12.35 12.35 0.0M
2021-07-06 12.35 12.35 12.35 12.35 0.0M
2021-07-05 12.25 12.95 12.25 12.95 0.0M
2021-07-02 12.25 12.25 12.25 12.25 0.0M
2021-07-01 12.95 12.95 12.20 12.60 0.0M
2021-06-30 12.00 12.50 12.00 12.50 0.0M
2021-06-29 12.10 12.10 12.10 12.10 0.0M
2021-06-28 12.30 12.30 11.70 12.10 0.0M
2021-06-25 12.60 12.60 12.40 12.60 0.0M
2021-06-24 12.60 12.60 12.60 12.60 0.0M
2021-06-23 12.40 13.15 12.40 13.10 0.0M
2021-06-22 12.40 12.40 12.40 12.40 0.0M
2021-06-21 13.50 13.50 12.45 12.45 0.0M
2021-06-18 13.20 13.60 13.20 13.60 0.0M
2021-06-17 13.05 13.20 13.05 13.20 0.0M
2021-06-16 13.35 13.60 13.35 13.35 0.0M
2021-06-15 13.05 13.60 13.05 13.60 0.0M
2021-06-14 13.70 13.70 13.50 13.50 0.0M
2021-06-11 13.40 13.75 13.40 13.75 0.0M
2021-06-10 13.40 13.55 13.40 13.55 0.0M
2021-06-09 13.40 13.45 13.40 13.45 0.0M
2021-06-08 13.40 13.75 13.40 13.75 0.0M
2021-06-07 13.40 13.85 13.40 13.75 0.0M
2021-06-04 13.40 13.80 13.40 13.80 0.0M
2021-06-03 13.25 13.40 13.25 13.40 0.0M
2021-06-02 13.20 13.50 13.20 13.50 0.0M
2021-06-01 13.00 13.45 13.00 13.45 0.0M
2021-05-31 13.05 13.30 13.05 13.30 0.0M
2021-05-28 13.20 13.40 13.05 13.20 0.0M
2021-05-27 13.10 13.45 13.10 13.45 0.0M
2021-05-26 13.15 13.20 13.15 13.15 0.0M
2021-05-25 13.15 13.45 13.15 13.45 0.0M
2021-05-21 13.40 13.40 13.25 13.25 0.0M
2021-05-20 13.20 13.40 13.20 13.25 0.0M
2021-05-19 13.20 13.40 13.20 13.40 0.0M
2021-05-18 13.15 13.20 13.15 13.20 0.0M
2021-05-17 13.10 13.30 13.10 13.30 0.0M
2021-05-14 13.00 13.30 13.00 13.25 0.0M
2021-05-13 13.05 13.30 13.05 13.30 0.0M
2021-05-12 13.00 13.25 13.00 13.25 0.0M
2021-05-11 13.00 13.15 12.90 12.95 0.0M
2021-05-10 12.90 13.25 12.90 13.25 0.0M
2021-05-07 12.85 13.30 12.85 13.30 0.0M
2021-05-06 13.10 13.25 13.00 13.25 0.0M
2021-05-05 12.85 13.30 12.85 13.30 0.0M
2021-05-04 12.90 13.20 12.90 13.00 0.0M
2021-05-03 13.25 13.30 13.05 13.30 0.0M
2021-04-30 12.55 13.20 12.55 12.75 0.0M
2021-04-29 12.50 13.00 12.50 13.00 0.0M
2021-04-28 12.00 12.50 12.00 12.50 0.0M
2021-04-27 12.00 12.00 12.00 12.00 0.0M
2021-04-26 11.90 12.25 11.90 11.95 0.0M
2021-04-23 11.85 11.90 11.85 11.90 0.0M
2021-04-22 12.00 12.65 12.00 12.65 0.0M
2021-04-21 12.00 12.40 11.90 12.10 0.0M
2021-04-20 12.00 12.10 12.00 12.10 0.0M
2021-04-19 12.75 12.75 12.10 12.10 0.0M
2021-04-16 12.75 12.75 12.10 12.15 0.0M
2021-04-15 12.00 12.25 12.00 12.20 0.0M
2021-04-14 11.45 12.70 11.45 12.10 0.0M
2021-04-13 11.20 11.85 11.20 11.85 0.0M
2021-04-12 11.90 12.00 11.05 11.60 0.0M
2021-04-09 12.00 12.00 12.00 12.00 0.0M
2021-04-08 11.65 12.40 11.65 12.40 0.0M
2021-04-07 11.75 11.75 11.75 11.75 0.0M
2021-04-06 11.70 12.00 11.70 12.00 0.0M
2021-04-01 11.90 11.90 11.90 11.90 0.0M
2021-03-31 12.00 12.00 12.00 12.00 0.0M
2021-03-30 12.00 12.00 12.00 12.00 0.0M
2021-03-29 12.40 12.40 12.00 12.00 0.0M
2021-03-26 11.70 12.40 11.70 12.40 0.0M
2021-03-25 11.70 11.80 11.70 11.70 0.0M
2021-03-24 11.70 11.70 11.70 11.70 0.0M
2021-03-23 11.80 11.80 11.80 11.80 0.0M
2021-03-22 12.70 12.70 12.70 12.70 0.0M
2021-03-19 12.50 12.70 12.10 12.70 0.0M
2021-03-18 11.60 12.50 11.60 12.50 0.0M
2021-03-17 11.20 12.20 11.20 12.20 0.0M
2021-03-16 11.30 11.30 11.30 11.30 0.0M
2021-03-15 11.60 11.60 11.60 11.60 0.0M
2021-03-12 11.30 11.80 11.30 11.80 0.0M
2021-03-11 11.20 11.20 11.20 11.20 0.0M
2021-03-10 11.00 11.30 11.00 11.30 0.0M
2021-03-09 11.00 11.00 11.00 11.00 0.0M
2021-03-08 10.80 11.20 10.80 11.20 0.0M
2021-03-05 10.80 10.80 10.80 10.80 0.0M
2021-03-04 10.80 10.90 10.80 10.90 0.0M
2021-03-03 10.80 10.80 10.80 10.80 0.0M
2021-03-02 10.80 11.30 10.80 11.30 0.0M
2021-03-01 10.80 10.80 10.80 10.80 0.0M
2021-02-26 11.00 11.30 11.00 11.30 0.0M
2021-02-25 10.70 11.20 10.70 11.20 0.0M
2021-02-24 10.80 10.80 10.80 10.80 0.0M
2021-02-23 10.90 11.00 10.60 11.00 0.0M
2021-02-22 10.70 11.60 10.70 11.60 0.0M
2021-02-19 10.60 10.70 10.60 10.70 0.0M
2021-02-18 10.60 11.30 10.60 11.30 0.0M
2021-02-17 10.70 10.70 10.70 10.70 0.0M
2021-02-16 10.80 10.80 10.80 10.80 0.0M
2021-02-15 10.80 11.00 10.80 11.00 0.0M
2021-02-12 10.90 11.00 10.90 11.00 0.0M
2021-02-11 10.20 10.90 10.20 10.90 0.0M
2021-02-10 10.70 10.80 10.20 10.60 0.0M
2021-02-09 10.60 11.40 10.60 10.70 0.0M
2021-02-08 10.60 10.60 10.60 10.60 0.0M
2021-02-05 10.40 10.60 10.40 10.60 0.0M
2021-02-04 10.40 10.40 10.40 10.40 0.0M
2021-02-03 10.40 10.40 10.40 10.40 0.0M
2021-02-02 10.20 10.50 10.20 10.50 0.0M
2021-02-01 10.20 10.30 10.20 10.30 0.0M
2021-01-29 10.30 10.30 10.20 10.20 0.0M
2021-01-28 10.20 10.30 10.20 10.30 0.0M
2021-01-27 10.30 10.70 10.30 10.70 0.0M
2021-01-26 10.30 10.30 10.30 10.30 0.0M
2021-01-25 10.30 10.40 10.30 10.30 0.0M
2021-01-22 10.20 10.30 10.20 10.30 0.0M
2021-01-21 10.00 10.50 10.00 10.50 0.0M
2021-01-20 10.00 10.10 10.00 10.10 0.0M
2021-01-19 10.00 10.10 10.00 10.10 0.0M
2021-01-18 10.30 10.30 10.30 10.30 0.0M
2021-01-15 10.00 10.10 10.00 10.10 0.0M
2021-01-14 10.20 10.20 10.00 10.20 0.0M
2021-01-13 10.20 10.30 10.20 10.20 0.0M
2021-01-12 10.20 10.20 10.20 10.20 0.0M
2021-01-11 10.20 10.20 10.20 10.20 0.0M
2021-01-08 10.20 10.50 10.20 10.50 0.0M
2021-01-07 10.10 10.50 10.10 10.50 0.0M
2021-01-06 10.10 10.10 10.10 10.10 0.0M
2021-01-05 10.00 10.50 10.00 10.50 0.0M
2021-01-04 9.90 10.50 9.90 10.50 0.0M