Schwaelbchen Molkerei Jakob Berz AG (SMBG)

SMBG
🏛️ ドイツ →
45.00
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
2021-12-30 50.50 50.50 50.50 50.50 0.0M
2021-12-29 53.00 53.00 50.50 50.50 0.0M
2021-12-28 56.50 56.50 56.50 56.50 0.0M
2021-12-27 48.00 57.00 48.00 57.00 0.0M
2021-12-23 48.00 48.00 48.00 48.00 0.0M
2021-12-22 48.00 48.00 48.00 48.00 0.0M
2021-12-21 46.00 46.00 46.00 46.00 0.0M
2021-12-20 49.40 49.40 46.40 46.40 0.0M
2021-12-17 49.40 49.40 49.40 49.40 0.0M
2021-12-16 49.40 49.40 49.40 49.40 0.0M
2021-12-15 49.40 49.40 49.40 49.40 0.0M
2021-12-14 49.40 54.50 49.40 54.50 0.0M
2021-12-13 49.40 49.40 49.40 49.40 0.0M
2021-12-10 49.40 49.40 49.40 49.40 0.0M
2021-12-09 49.40 49.40 49.40 49.40 0.0M
2021-12-08 49.40 49.40 49.40 49.40 0.0M
2021-12-03 49.20 55.00 49.20 55.00 0.0M
2021-12-02 49.20 49.20 49.20 49.20 0.0M
2021-12-01 49.20 49.20 49.20 49.20 0.0M
2021-11-30 51.00 51.00 51.00 51.00 0.0M
2021-11-29 51.00 51.00 51.00 51.00 0.0M
2021-11-26 51.00 51.00 51.00 51.00 0.0M
2021-11-25 51.00 51.00 51.00 51.00 0.0M
2021-11-24 51.00 51.00 51.00 51.00 0.0M
2021-11-23 51.00 51.00 51.00 51.00 0.0M
2021-11-22 51.00 51.00 51.00 51.00 0.0M
2021-11-19 51.00 51.00 51.00 51.00 0.0M
2021-11-18 51.00 51.00 51.00 51.00 0.0M
2021-11-17 51.00 51.00 51.00 51.00 0.0M
2021-11-16 51.00 51.50 51.00 51.00 0.0M
2021-11-15 51.00 51.00 51.00 51.00 0.0M
2021-11-12 51.00 51.00 51.00 51.00 0.0M
2021-11-11 50.50 51.00 50.50 51.00 0.0M
2021-11-10 50.50 51.00 50.50 50.50 0.0M
2021-11-09 50.50 50.50 50.50 50.50 0.0M
2021-11-08 50.00 50.00 49.00 49.00 0.0M
2021-11-03 49.00 50.00 49.00 50.00 0.0M
2021-11-02 49.00 49.00 49.00 49.00 0.0M
2021-11-01 49.00 49.00 49.00 49.00 0.0M
2021-10-29 49.00 49.00 49.00 49.00 0.0M
2021-10-28 49.00 49.00 49.00 49.00 0.0M
2021-10-27 49.00 49.00 49.00 49.00 0.0M
2021-10-26 49.00 49.00 49.00 49.00 0.0M
2021-10-22 53.00 54.00 53.00 54.00 0.0M
2021-10-19 53.00 53.00 53.00 53.00 0.0M
2021-10-14 48.40 54.00 48.40 54.00 0.0M
2021-10-13 48.40 48.40 48.40 48.40 0.0M
2021-10-05 48.60 48.60 48.60 48.60 0.0M
2021-10-04 48.60 48.60 48.60 48.60 0.0M
2021-10-01 50.00 52.50 50.00 50.00 0.0M
2021-09-30 50.00 50.00 50.00 50.00 0.0M
2021-09-29 51.00 51.50 51.00 51.00 0.0M
2021-09-28 50.00 54.50 50.00 50.00 0.0M
2021-09-27 50.00 50.00 50.00 50.00 0.0M
2021-09-24 50.00 50.00 50.00 50.00 0.0M
2021-09-23 50.00 50.00 50.00 50.00 0.0M
2021-09-22 50.00 50.00 50.00 50.00 0.0M
2021-09-21 50.00 50.00 50.00 50.00 0.0M
2021-09-20 50.00 50.00 50.00 50.00 0.0M
2021-09-17 50.00 50.00 50.00 50.00 0.0M
2021-09-15 55.00 55.00 55.00 55.00 0.0M
2021-09-09 53.00 55.00 53.00 55.00 0.0M
2021-09-08 51.00 51.00 51.00 51.00 0.0M
2021-09-07 54.50 54.50 51.00 51.00 0.0M
2021-09-06 54.50 54.50 54.50 54.50 0.0M
2021-09-03 54.50 54.50 54.50 54.50 0.0M
2021-09-02 55.00 55.00 55.00 55.00 0.0M
2021-09-01 55.00 55.00 55.00 55.00 0.0M
2021-08-31 46.00 54.00 46.00 54.00 0.0M
2021-08-17 50.00 50.00 50.00 50.00 0.0M
2021-08-12 49.80 50.00 49.80 50.00 0.0M
2021-08-09 47.20 53.00 47.20 53.00 0.0M
2021-08-05 55.00 55.00 55.00 55.00 0.0M
2021-08-04 46.40 46.40 46.40 46.40 0.0M
2021-08-02 46.20 46.20 46.20 46.20 0.0M
2021-07-30 49.00 49.00 49.00 49.00 0.0M
2021-07-28 55.00 55.00 55.00 55.00 0.0M
2021-07-27 52.50 55.00 52.50 55.00 0.0M
2021-07-20 50.00 55.00 50.00 55.00 0.0M
2021-07-19 48.00 55.00 48.00 50.00 0.0M
2021-07-15 45.00 45.00 45.00 45.00 0.0M
2021-07-14 49.00 55.00 44.00 44.00 0.0M
2021-07-13 55.00 55.00 49.00 49.00 0.0M
2021-07-12 50.00 52.00 50.00 52.00 0.0M
2021-07-09 50.00 50.00 50.00 50.00 0.0M
2021-07-08 50.00 50.00 50.00 50.00 0.0M
2021-07-07 50.00 50.00 50.00 50.00 0.0M
2021-07-06 50.00 50.00 50.00 50.00 0.0M
2021-07-05 50.00 50.00 50.00 50.00 0.0M
2021-07-02 50.00 50.00 50.00 50.00 0.0M
2021-07-01 55.00 55.00 50.00 50.00 0.0M
2021-06-30 50.00 50.00 50.00 50.00 0.0M
2021-06-29 50.00 50.00 50.00 50.00 0.0M
2021-06-28 49.00 49.00 44.40 49.00 0.0M
2021-06-16 53.00 53.00 53.00 53.00 0.0M
2021-06-15 49.40 53.00 49.40 53.00 0.0M
2021-06-11 44.20 49.40 44.20 49.40 0.0M
2021-06-10 44.20 44.20 44.20 44.20 0.0M
2021-06-09 48.00 48.00 48.00 48.00 0.0M
2021-06-08 44.20 44.20 44.20 44.20 0.0M
2021-06-07 46.60 46.60 44.20 44.20 0.0M
2021-06-04 44.20 44.20 44.20 44.20 0.0M
2021-06-03 44.20 44.20 44.20 44.20 0.0M
2021-06-02 44.20 44.20 44.20 44.20 0.0M
2021-06-01 44.00 49.00 44.00 49.00 0.0M
2021-05-31 45.00 48.00 45.00 48.00 0.0M
2021-05-28 45.00 45.20 45.00 45.20 0.0M
2021-05-18 44.00 49.20 44.00 49.20 0.0M
2021-05-17 44.00 44.00 44.00 44.00 0.0M
2021-05-14 44.00 48.00 44.00 48.00 0.0M
2021-05-13 44.40 44.40 44.00 44.00 0.0M
2021-05-12 44.40 44.40 44.40 44.40 0.0M
2021-05-10 44.40 49.40 44.40 49.40 0.0M
2021-05-07 44.00 49.80 44.00 49.80 0.0M
2021-05-06 44.00 49.60 44.00 49.60 0.0M
2021-05-05 45.00 49.60 45.00 45.00 0.0M
2021-05-04 45.00 45.00 45.00 45.00 0.0M
2021-05-03 45.00 45.00 45.00 45.00 0.0M
2021-04-30 45.00 45.00 45.00 45.00 0.0M
2021-04-29 44.00 48.60 44.00 48.60 0.0M
2021-04-26 49.60 49.60 44.00 49.00 0.0M
2021-04-22 42.00 42.00 42.00 42.00 0.0M
2021-04-20 41.20 42.00 41.20 42.00 0.0M
2021-04-15 47.20 47.20 47.20 47.20 0.0M
2021-04-09 46.60 46.60 42.80 42.80 0.0M
2021-04-08 47.00 47.00 44.00 44.00 0.0M
2021-04-07 48.00 49.80 40.00 40.00 0.0M
2021-04-06 45.80 45.80 45.80 45.80 0.0M
2021-03-31 45.00 48.00 43.80 43.80 0.0M
2021-03-29 41.40 48.00 41.00 41.00 0.0M
2021-03-26 41.40 41.40 41.40 41.40 0.0M
2021-03-25 41.40 43.80 41.40 43.80 0.0M
2021-03-24 41.20 41.20 41.20 41.20 0.0M
2021-03-23 42.20 44.60 41.80 41.80 0.0M
2021-03-22 41.80 42.00 41.80 42.00 0.0M
2021-03-19 41.80 42.00 41.80 42.00 0.0M
2021-03-18 42.20 42.20 41.80 41.80 0.0M
2021-03-17 42.20 44.60 42.20 44.60 0.0M
2021-03-16 42.20 44.60 42.20 44.60 0.0M
2021-03-15 42.20 42.20 42.20 42.20 0.0M
2021-03-12 42.40 44.40 42.20 42.20 0.0M
2021-03-08 46.00 46.00 42.20 42.20 0.0M
2021-03-05 46.00 46.00 42.20 42.20 0.0M
2021-03-02 45.00 47.00 45.00 47.00 0.0M
2021-03-01 41.80 44.80 41.80 41.80 0.0M
2021-02-26 41.80 41.80 41.80 41.80 0.0M
2021-02-25 41.80 41.80 41.80 41.80 0.0M
2021-02-24 42.00 44.00 42.00 44.00 0.0M
2021-02-23 42.00 42.00 42.00 42.00 0.0M
2021-02-22 45.00 45.00 42.00 42.00 0.0M
2021-02-19 42.00 44.80 42.00 44.80 0.0M
2021-02-18 42.00 42.00 42.00 42.00 0.0M
2021-02-17 42.00 46.00 42.00 46.00 0.0M
2021-02-16 44.00 44.00 42.00 42.00 0.0M
2021-02-15 42.00 42.00 42.00 42.00 0.0M
2021-02-12 45.00 46.00 41.00 41.00 0.0M
2021-02-10 42.00 42.00 42.00 42.00 0.0M
2021-02-09 41.00 46.00 41.00 46.00 0.0M
2021-02-08 41.00 41.00 41.00 41.00 0.0M
2021-02-05 41.00 41.00 41.00 41.00 0.0M
2021-02-04 40.20 41.00 40.20 41.00 0.0M
2021-02-03 40.20 40.20 40.20 40.20 0.0M
2021-02-02 40.20 40.20 40.20 40.20 0.0M
2021-02-01 40.20 40.20 40.20 40.20 0.0M
2021-01-29 40.20 40.20 40.20 40.20 0.0M
2021-01-28 40.20 40.20 40.20 40.20 0.0M
2021-01-27 40.40 40.40 40.20 40.20 0.0M
2021-01-26 40.20 40.20 40.20 40.20 0.0M
2021-01-25 40.20 40.20 40.20 40.20 0.0M
2021-01-22 40.20 40.20 40.20 40.20 0.0M
2021-01-21 40.20 40.20 39.00 39.00 0.0M
2021-01-20 40.20 40.20 40.20 40.20 0.0M
2021-01-19 43.80 43.80 40.00 40.00 0.0M
2021-01-18 40.00 43.00 40.00 40.00 0.0M
2021-01-15 39.80 39.80 39.80 39.80 0.0M
2021-01-13 43.80 43.80 43.80 43.80 0.0M
2021-01-12 40.00 43.80 39.20 39.20 0.0M
2021-01-11 40.00 40.00 40.00 40.00 0.0M
2021-01-08 40.00 43.80 40.00 43.80 0.0M
2021-01-07 39.00 39.00 39.00 39.00 0.0M
2021-01-06 41.00 45.00 41.00 41.00 0.0M
2021-01-04 44.00 44.00 43.00 43.00 0.0M