Reederei Herbert Ekkenga AG Passagierschiffahrt (EKK1)

EKK1
🏛️ ドイツ →
5,050.00
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 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-29 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-28 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-27 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-23 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-22 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-21 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-20 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-17 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-16 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-15 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-14 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-13 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-10 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-09 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-08 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-07 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-06 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-03 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-02 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-12-01 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-11-30 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-11-29 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-26 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-25 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-24 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-23 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-22 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-19 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-18 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-17 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-16 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-15 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-12 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-11 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-10 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-09 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-11-08 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-11-05 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-11-04 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-11-03 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-11-02 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-11-01 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-10-29 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-28 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-27 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-26 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-25 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-22 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-21 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-20 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-19 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-18 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-15 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-14 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-13 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-12 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-10-11 4,680.00 4,680.00 4,680.00 4,680.00 0.0M
2021-10-08 4,680.00 4,680.00 4,680.00 4,680.00 0.0M
2021-10-07 4,680.00 4,680.00 4,680.00 4,680.00 0.0M
2021-10-06 4,680.00 4,680.00 4,680.00 4,680.00 0.0M
2021-10-05 4,680.00 4,680.00 4,680.00 4,680.00 0.0M
2021-10-04 4,680.00 4,680.00 4,680.00 4,680.00 0.0M
2021-10-01 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-09-30 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-09-29 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2021-09-28 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-09-27 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-09-24 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-09-23 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-09-22 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-09-21 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-09-20 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2021-09-17 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-09-16 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-09-15 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-09-14 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-09-13 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-09-10 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-09-09 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-09-08 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-09-07 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-09-06 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-09-03 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-09-02 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-09-01 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-08-31 5,800.00 5,800.00 5,800.00 5,800.00 0.0M
2021-08-30 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-08-27 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-08-26 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-08-25 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-08-24 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-08-23 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-08-20 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-08-19 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-08-18 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-08-17 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-08-16 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-08-13 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-08-12 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-08-11 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-08-10 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-08-09 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-08-06 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-08-05 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-08-04 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2021-08-03 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2021-08-02 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2021-07-30 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2021-07-29 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-28 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-27 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-26 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-23 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-22 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-07-21 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-07-20 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-07-19 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-07-15 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-14 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-13 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-12 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-09 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-08 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-07 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-06 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-05 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-02 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-01 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-06-30 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-06-29 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-06-25 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-06-24 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-06-23 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-06-22 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2021-06-21 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2021-06-18 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2021-06-17 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2021-06-16 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2021-06-15 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-06-14 4,400.00 4,400.00 4,400.00 4,400.00 0.0M
2021-06-11 4,200.00 4,200.00 4,200.00 4,200.00 0.0M
2021-06-10 4,000.00 4,000.00 4,000.00 4,000.00 0.0M
2021-06-08 4,000.00 4,000.00 4,000.00 4,000.00 0.0M
2021-06-07 3,800.00 3,800.00 3,800.00 3,800.00 0.0M
2021-06-04 3,600.00 3,600.00 3,600.00 3,600.00 0.0M
2021-06-03 3,600.00 3,600.00 3,600.00 3,600.00 0.0M
2021-06-01 3,600.00 3,600.00 3,600.00 3,600.00 0.0M
2021-05-31 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-05-28 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-05-27 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-05-26 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-05-25 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-05-24 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-05-21 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-05-20 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-05-19 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-05-18 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-05-17 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-05-14 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-05-13 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-05-12 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-05-11 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-05-10 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-05-07 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-05-06 3,360.00 3,360.00 3,360.00 3,360.00 0.0M
2021-05-05 3,320.00 3,320.00 3,320.00 3,320.00 0.0M
2021-05-04 3,320.00 3,320.00 3,320.00 3,320.00 0.0M
2021-05-03 3,320.00 3,320.00 3,320.00 3,320.00 0.0M
2021-04-30 3,320.00 3,320.00 3,320.00 3,320.00 0.0M
2021-04-29 3,320.00 3,320.00 3,320.00 3,320.00 0.0M
2021-04-28 3,320.00 3,320.00 3,320.00 3,320.00 0.0M
2021-04-27 3,320.00 3,320.00 3,320.00 3,320.00 0.0M
2021-04-26 3,320.00 3,320.00 3,320.00 3,320.00 0.0M
2021-04-23 3,320.00 3,320.00 3,320.00 3,320.00 0.0M
2021-04-22 3,320.00 3,320.00 3,320.00 3,320.00 0.0M
2021-04-21 3,320.00 3,320.00 3,320.00 3,320.00 0.0M
2021-04-20 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-04-19 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-04-16 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-04-15 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-04-14 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-04-13 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-04-12 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-04-09 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-04-08 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-04-07 3,600.00 3,600.00 3,600.00 3,600.00 0.0M
2021-04-06 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-04-01 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-03-31 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-03-30 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-03-29 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-03-26 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-03-25 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-03-24 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-03-23 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-03-22 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-03-19 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-03-18 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-03-17 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-03-16 3,120.00 3,120.00 3,120.00 3,120.00 0.0M
2021-03-15 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-03-12 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-03-11 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-03-10 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-03-09 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-03-08 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-03-05 3,620.00 3,620.00 3,620.00 3,620.00 0.0M
2021-03-04 3,800.00 3,800.00 3,800.00 3,800.00 0.0M
2021-03-03 3,800.00 3,800.00 3,800.00 3,800.00 0.0M
2021-03-02 3,800.00 3,800.00 3,800.00 3,800.00 0.0M
2021-03-01 3,800.00 3,800.00 3,800.00 3,800.00 0.0M
2021-02-26 3,800.00 3,800.00 3,800.00 3,800.00 0.0M
2021-02-25 4,000.00 4,000.00 4,000.00 4,000.00 0.0M
2021-02-24 4,000.00 4,000.00 4,000.00 4,000.00 0.0M
2021-02-23 3,700.00 3,700.00 3,700.00 3,700.00 0.0M
2021-02-22 3,680.00 3,680.00 3,680.00 3,680.00 0.0M
2021-02-19 3,680.00 3,680.00 3,680.00 3,680.00 0.0M
2021-02-18 3,680.00 3,680.00 3,680.00 3,680.00 0.0M
2021-02-17 3,680.00 3,680.00 3,680.00 3,680.00 0.0M
2021-02-16 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-02-15 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-02-12 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-02-11 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-02-10 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-02-09 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-02-08 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-02-05 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-02-04 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-02-03 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-02-02 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-02-01 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-01-29 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-01-28 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2021-01-27 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-01-26 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-01-25 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-01-22 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-01-21 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-01-20 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-01-19 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-01-18 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-01-15 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-01-14 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-01-13 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-01-11 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2021-01-08 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2021-01-07 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2021-01-06 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2021-01-05 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2021-01-04 2,800.00 2,800.00 2,800.00 2,800.00 0.0M