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
2022-12-30 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2022-12-29 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2022-12-28 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2022-12-27 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2022-12-23 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2022-12-22 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2022-12-21 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2022-12-20 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2022-12-19 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2022-12-16 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2022-12-15 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2022-12-14 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-12-13 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-12-12 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-12-09 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-12-08 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-12-07 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-12-06 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-12-05 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-12-02 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-12-01 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-30 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-29 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-28 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-25 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-24 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-23 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-22 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-21 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-18 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-17 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-16 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-15 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-14 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-11 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-10 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-09 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-08 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-07 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-04 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-03 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-02 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-11-01 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-10-31 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-10-28 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-10-27 4,540.00 4,540.00 4,540.00 4,540.00 0.0M
2022-10-26 4,540.00 4,540.00 4,540.00 4,540.00 0.0M
2022-10-25 4,540.00 4,540.00 4,540.00 4,540.00 0.0M
2022-10-24 4,540.00 4,540.00 4,540.00 4,540.00 0.0M
2022-10-21 4,540.00 4,540.00 4,540.00 4,540.00 0.0M
2022-10-20 4,540.00 4,540.00 4,540.00 4,540.00 0.0M
2022-10-19 4,540.00 4,540.00 4,540.00 4,540.00 0.0M
2022-10-18 4,540.00 4,540.00 4,540.00 4,540.00 0.0M
2022-10-17 4,440.00 4,440.00 4,440.00 4,440.00 0.0M
2022-10-14 4,620.00 4,620.00 4,620.00 4,620.00 0.0M
2022-10-13 4,820.00 4,820.00 4,820.00 4,820.00 0.0M
2022-10-12 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-10-11 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-10-10 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-10-07 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-10-06 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-10-05 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-10-04 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-10-03 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-09-30 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-09-29 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2022-09-28 4,000.00 4,000.00 4,000.00 4,000.00 0.0M
2022-09-27 3,460.00 3,460.00 3,460.00 3,460.00 0.0M
2022-09-26 3,640.00 3,640.00 3,640.00 3,640.00 0.0M
2022-09-23 3,840.00 3,840.00 3,840.00 3,840.00 0.0M
2022-09-22 4,040.00 4,040.00 4,040.00 4,040.00 0.0M
2022-09-21 4,240.00 4,240.00 4,240.00 4,240.00 0.0M
2022-09-20 4,420.00 4,420.00 4,420.00 4,420.00 0.0M
2022-09-19 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-09-16 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2022-09-15 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-09-14 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-09-13 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-09-12 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-09-09 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-09-08 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-09-07 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-09-06 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-09-05 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-09-02 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-09-01 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-31 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-30 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-29 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-26 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-25 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-24 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-23 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-22 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-19 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-18 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-17 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-16 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-15 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-12 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-11 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-10 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-09 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2022-08-08 5,350.00 5,350.00 5,350.00 5,350.00 0.0M
2022-08-05 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2022-08-04 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2022-08-03 5,000.00 5,500.00 5,000.00 5,500.00 0.0M
2022-08-02 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-08-01 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-29 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-28 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-27 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-26 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-25 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-22 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-21 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-20 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-19 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-18 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-15 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-14 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-13 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-12 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-11 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-08 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-07 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-06 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-05 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-04 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-07-01 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-30 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-29 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-28 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-27 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-24 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-23 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-22 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-21 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-20 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-17 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-16 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-15 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-14 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-13 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-10 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-09 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-08 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-07 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-06 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-03 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-02 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-06-01 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-31 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-30 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-27 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-26 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-25 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-24 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-23 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-20 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-19 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-18 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-17 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-16 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-13 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-12 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-11 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-10 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-09 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-06 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-05 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-04 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-03 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-05-02 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-29 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-28 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-27 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-26 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-25 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-22 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-21 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-20 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-19 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-14 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-13 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-12 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-11 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-08 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-07 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-06 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-05 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-04 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-04-01 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-31 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-30 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-29 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-28 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-25 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-24 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-23 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-22 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-21 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-18 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-17 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-16 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-15 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-14 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-11 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-10 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-09 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-08 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-07 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-04 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-03 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-02 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-03-01 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-28 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-25 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-24 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-23 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-22 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-21 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-18 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-17 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-16 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-15 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-14 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-11 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-10 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-09 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-08 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-07 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-04 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-03 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-02 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-02-01 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-01-31 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-28 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-27 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-26 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-25 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-24 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-21 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-20 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-19 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-18 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-17 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-14 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-13 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-12 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-01-11 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-01-10 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-01-07 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-01-06 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-01-05 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-01-04 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2022-01-03 5,000.00 5,000.00 5,000.00 5,000.00 0.0M