SMT Scharf AG (S188n)

S188n
🏛️ ドイツ →
7.70
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
2023-12-29 6.50 6.50 6.30 6.40 0.0M
2023-12-28 6.35 6.45 6.35 6.45 0.0M
2023-12-27 6.40 6.50 6.30 6.40 0.0M
2023-12-22 6.20 6.40 6.10 6.40 0.0M
2023-12-21 6.10 6.15 6.00 6.15 0.0M
2023-12-20 6.20 6.30 6.00 6.30 0.0M
2023-12-19 6.35 6.35 6.10 6.20 0.0M
2023-12-18 6.25 6.30 6.20 6.30 0.0M
2023-12-15 6.40 6.40 6.35 6.35 0.0M
2023-12-14 6.40 6.40 6.40 6.40 0.0M
2023-12-13 6.35 6.35 6.35 6.35 0.0M
2023-12-12 6.25 6.40 6.20 6.30 0.0M
2023-12-11 6.30 6.30 6.25 6.30 0.0M
2023-12-08 6.25 6.40 6.25 6.40 0.0M
2023-12-07 6.40 6.45 6.25 6.35 0.0M
2023-12-06 6.40 6.50 6.40 6.50 0.0M
2023-12-05 6.45 6.50 6.35 6.40 0.0M
2023-12-04 6.35 6.45 6.35 6.45 0.0M
2023-12-01 6.50 6.50 6.20 6.30 0.0M
2023-11-30 6.35 6.50 6.35 6.45 0.0M
2023-11-29 6.30 6.40 6.15 6.40 0.0M
2023-11-28 6.20 6.30 6.15 6.25 0.0M
2023-11-27 6.40 6.45 6.20 6.20 0.0M
2023-11-24 6.50 6.50 6.45 6.45 0.0M
2023-11-23 6.45 6.45 6.45 6.45 0.0M
2023-11-22 6.50 6.50 6.45 6.45 0.0M
2023-11-21 6.50 6.55 6.30 6.40 0.0M
2023-11-20 6.45 6.50 6.45 6.45 0.0M
2023-11-17 6.50 6.50 6.50 6.50 0.0M
2023-11-16 6.50 6.50 6.50 6.50 0.0M
2023-11-15 6.50 6.50 6.45 6.45 0.0M
2023-11-14 6.45 6.55 6.45 6.55 0.0M
2023-11-13 6.40 6.40 6.30 6.40 0.0M
2023-11-10 6.45 6.45 6.45 6.45 0.0M
2023-11-09 6.45 6.50 6.45 6.45 0.0M
2023-11-08 6.45 6.50 6.45 6.45 0.0M
2023-11-07 6.30 6.30 6.30 6.30 0.0M
2023-11-06 6.30 6.30 6.30 6.30 0.0M
2023-11-03 6.45 6.45 6.30 6.30 0.0M
2023-11-02 6.60 6.60 6.40 6.55 0.0M
2023-11-01 6.50 6.50 6.35 6.45 0.0M
2023-10-31 6.75 6.90 6.35 6.55 0.0M
2023-10-30 5.90 6.70 5.90 6.60 0.0M
2023-10-27 5.75 5.75 5.75 5.75 0.0M
2023-10-26 5.85 5.85 5.70 5.75 0.0M
2023-10-25 6.05 6.05 6.05 6.05 0.0M
2023-10-24 6.10 6.10 6.10 6.10 0.0M
2023-10-23 6.15 6.15 6.15 6.15 0.0M
2023-10-20 6.05 6.05 6.05 6.05 0.0M
2023-10-19 6.10 6.10 6.10 6.10 0.0M
2023-10-18 6.10 6.10 6.10 6.10 0.0M
2023-10-17 6.10 6.10 6.10 6.10 0.0M
2023-10-16 6.05 6.05 6.05 6.05 0.0M
2023-10-13 5.95 6.05 5.95 6.05 0.0M
2023-10-12 5.90 5.90 5.90 5.90 0.0M
2023-10-11 6.00 6.00 5.85 5.90 0.0M
2023-10-10 6.00 6.00 6.00 6.00 0.0M
2023-10-09 6.00 6.00 6.00 6.00 0.0M
2023-10-06 6.00 6.00 6.00 6.00 0.0M
2023-10-05 6.00 6.05 6.00 6.05 0.0M
2023-10-04 6.00 6.10 6.00 6.10 0.0M
2023-10-03 6.15 6.15 6.15 6.15 0.0M
2023-10-02 6.15 6.15 6.15 6.15 0.0M
2023-09-29 6.00 6.05 6.00 6.05 0.0M
2023-09-28 5.90 5.90 5.90 5.90 0.0M
2023-09-27 6.05 6.05 5.90 6.00 0.0M
2023-09-26 6.15 6.15 6.15 6.15 0.0M
2023-09-25 6.20 6.20 6.20 6.20 0.0M
2023-09-22 6.15 6.15 6.15 6.15 0.0M
2023-09-21 6.15 6.15 6.15 6.15 0.0M
2023-09-20 6.40 6.40 6.25 6.25 0.0M
2023-09-19 6.10 6.30 6.10 6.30 0.0M
2023-09-18 6.00 6.00 6.00 6.00 0.0M
2023-09-15 6.20 6.25 5.80 6.10 0.0M
2023-09-14 6.20 6.30 6.15 6.25 0.0M
2023-09-13 6.30 6.40 6.20 6.30 0.0M
2023-09-12 6.45 6.45 6.40 6.45 0.0M
2023-09-11 6.50 6.50 6.40 6.45 0.0M
2023-09-08 6.55 6.70 6.50 6.50 0.0M
2023-09-07 6.80 6.80 6.65 6.65 0.0M
2023-09-06 6.65 6.90 6.65 6.90 0.0M
2023-09-05 6.75 6.80 6.50 6.55 0.0M
2023-09-04 6.40 6.90 6.40 6.55 0.0M
2023-09-01 6.45 6.55 6.35 6.55 0.0M
2023-08-31 6.40 6.55 6.35 6.50 0.0M
2023-08-30 6.60 6.60 6.40 6.50 0.0M
2023-08-29 6.55 6.55 6.50 6.50 0.0M
2023-08-28 6.55 6.55 6.55 6.55 0.0M
2023-08-25 6.60 6.60 6.55 6.55 0.0M
2023-08-24 6.65 6.65 6.50 6.65 0.0M
2023-08-23 6.70 6.75 6.70 6.70 0.0M
2023-08-22 6.75 6.75 6.75 6.75 0.0M
2023-08-21 7.05 7.05 6.75 6.75 0.0M
2023-08-18 6.65 7.05 6.55 6.75 0.0M
2023-08-17 6.80 7.10 6.65 6.65 0.0M
2023-08-16 6.90 7.25 6.40 6.65 0.0M
2023-08-15 7.20 7.25 6.65 6.85 0.0M
2023-08-14 7.00 7.50 6.75 7.30 0.0M
2023-08-11 7.25 7.25 7.10 7.10 0.0M
2023-08-10 7.20 7.30 7.10 7.30 0.0M
2023-08-09 8.40 8.60 7.10 7.35 0.0M
2023-08-08 9.00 9.00 8.25 8.35 0.0M
2023-08-07 9.40 9.60 9.00 9.10 0.0M
2023-08-04 9.50 9.50 9.40 9.50 0.0M
2023-08-03 9.70 9.70 9.70 9.70 0.0M
2023-08-02 9.65 9.65 9.65 9.65 0.0M
2023-08-01 9.70 9.70 9.70 9.70 0.0M
2023-07-31 9.65 9.65 9.65 9.65 0.0M
2023-07-28 9.45 9.45 9.35 9.45 0.0M
2023-07-27 9.50 9.50 9.50 9.50 0.0M
2023-07-26 9.65 9.65 9.45 9.45 0.0M
2023-07-25 9.70 9.70 9.65 9.65 0.0M
2023-07-24 9.70 9.70 9.70 9.70 0.0M
2023-07-21 9.70 9.70 9.65 9.65 0.0M
2023-07-20 9.70 9.70 9.70 9.70 0.0M
2023-07-19 9.70 9.70 9.70 9.70 0.0M
2023-07-18 9.75 9.75 9.75 9.75 0.0M
2023-07-17 9.60 9.60 9.60 9.60 0.0M
2023-07-14 9.65 9.65 9.60 9.60 0.0M
2023-07-13 9.65 9.75 9.65 9.75 0.0M
2023-07-12 9.65 9.70 9.65 9.70 0.0M
2023-07-11 9.75 9.75 9.75 9.75 0.0M
2023-07-10 9.70 9.70 9.70 9.70 0.0M
2023-07-07 9.65 9.65 9.65 9.65 0.0M
2023-07-06 9.65 9.65 9.65 9.65 0.0M
2023-07-05 9.70 9.70 9.70 9.70 0.0M
2023-07-04 9.65 9.65 9.60 9.60 0.0M
2023-07-03 9.70 9.75 9.65 9.75 0.0M
2023-06-30 9.75 9.85 9.65 9.75 0.0M
2023-06-29 9.80 9.80 9.80 9.80 0.0M
2023-06-28 9.85 9.85 9.80 9.80 0.0M
2023-06-27 9.80 9.80 9.65 9.65 0.0M
2023-06-26 9.90 9.90 9.45 9.45 0.0M
2023-06-23 9.75 9.75 9.75 9.75 0.0M
2023-06-22 9.65 9.80 9.65 9.75 0.0M
2023-06-21 9.80 9.80 9.75 9.75 0.0M
2023-06-20 9.70 9.70 9.70 9.70 0.0M
2023-06-19 9.70 9.70 9.70 9.70 0.0M
2023-06-16 9.65 9.65 9.65 9.65 0.0M
2023-06-15 9.60 9.60 9.60 9.60 0.0M
2023-06-14 9.60 9.70 9.55 9.60 0.0M
2023-06-13 9.65 9.65 9.45 9.45 0.0M
2023-06-12 9.70 9.70 9.70 9.70 0.0M
2023-06-09 9.65 9.65 9.65 9.65 0.0M
2023-06-08 9.65 9.65 9.65 9.65 0.0M
2023-06-07 9.75 9.75 9.65 9.65 0.0M
2023-06-06 9.60 9.60 9.60 9.60 0.0M
2023-06-05 9.75 9.75 9.50 9.50 0.0M
2023-06-02 9.60 10.00 9.60 9.70 0.0M
2023-06-01 9.45 9.60 9.40 9.40 0.0M
2023-05-31 9.70 9.70 9.60 9.60 0.0M
2023-05-30 9.65 9.65 9.65 9.65 0.0M
2023-05-29 9.70 9.70 9.60 9.70 0.0M
2023-05-26 9.45 10.00 9.45 9.70 0.0M
2023-05-25 9.40 9.40 9.40 9.40 0.0M
2023-05-24 9.40 9.45 9.30 9.35 0.0M
2023-05-23 9.30 9.35 9.30 9.35 0.0M
2023-05-22 9.35 9.35 9.35 9.35 0.0M
2023-05-19 9.35 9.35 9.35 9.35 0.0M
2023-05-18 9.45 9.45 9.40 9.40 0.0M
2023-05-17 9.60 9.60 9.35 9.35 0.0M
2023-05-16 9.40 9.50 9.30 9.50 0.0M
2023-05-15 9.55 9.55 9.55 9.55 0.0M
2023-05-12 9.55 9.55 9.55 9.55 0.0M
2023-05-11 9.60 9.60 9.60 9.60 0.0M
2023-05-10 9.55 9.55 9.55 9.55 0.0M
2023-05-09 9.55 9.55 9.55 9.55 0.0M
2023-05-08 9.55 9.55 9.55 9.55 0.0M
2023-05-05 9.50 9.55 9.50 9.55 0.0M
2023-05-04 9.60 9.60 9.20 9.30 0.0M
2023-05-03 9.70 9.70 9.70 9.70 0.0M
2023-05-02 9.75 9.95 9.60 9.70 0.0M
2023-04-28 9.60 9.85 9.40 9.65 0.0M
2023-04-27 9.70 9.70 9.70 9.70 0.0M
2023-04-26 9.60 9.60 9.60 9.60 0.0M
2023-04-25 9.60 9.60 9.60 9.60 0.0M
2023-04-24 9.55 9.75 9.55 9.70 0.0M
2023-04-21 9.70 9.70 9.70 9.70 0.0M
2023-04-20 9.95 9.95 9.65 9.75 0.0M
2023-04-19 10.10 10.10 10.00 10.00 0.0M
2023-04-18 9.90 10.20 9.75 10.20 0.0M
2023-04-17 10.00 10.00 9.65 9.85 0.0M
2023-04-14 9.75 10.00 9.75 9.95 0.0M
2023-04-13 9.65 9.70 9.50 9.70 0.0M
2023-04-12 9.50 9.75 9.50 9.60 0.0M
2023-04-11 10.40 10.40 9.50 9.60 0.0M
2023-04-06 10.40 10.80 9.90 10.40 0.0M
2023-04-05 10.50 10.60 10.40 10.60 0.0M
2023-04-04 10.40 10.40 10.20 10.40 0.0M
2023-04-03 10.50 10.50 10.50 10.50 0.0M
2023-03-31 10.50 10.50 10.50 10.50 0.0M
2023-03-30 10.60 10.60 10.30 10.40 0.0M
2023-03-29 10.60 10.80 10.60 10.80 0.0M
2023-03-28 10.50 10.50 10.40 10.40 0.0M
2023-03-27 10.40 10.50 10.20 10.40 0.0M
2023-03-24 10.60 10.60 10.60 10.60 0.0M
2023-03-23 10.70 10.70 10.30 10.60 0.0M
2023-03-22 10.70 10.70 10.70 10.70 0.0M
2023-03-21 10.50 10.70 10.50 10.70 0.0M
2023-03-20 10.40 10.50 10.40 10.50 0.0M
2023-03-17 10.80 10.80 10.50 10.60 0.0M
2023-03-16 10.50 11.00 10.50 11.00 0.0M
2023-03-15 10.90 10.90 10.10 10.60 0.0M
2023-03-14 11.10 11.20 10.80 11.00 0.0M
2023-03-13 11.30 11.30 11.30 11.30 0.0M
2023-03-10 11.30 11.30 11.10 11.20 0.0M
2023-03-09 11.30 11.30 11.30 11.30 0.0M
2023-03-08 11.30 11.30 11.30 11.30 0.0M
2023-03-07 11.30 11.30 11.30 11.30 0.0M
2023-03-06 11.20 11.20 11.20 11.20 0.0M
2023-03-03 11.30 11.30 11.20 11.30 0.0M
2023-03-02 11.00 11.20 11.00 11.20 0.0M
2023-03-01 11.30 11.30 11.20 11.30 0.0M
2023-02-28 11.30 11.30 11.20 11.20 0.0M
2023-02-27 11.20 11.30 11.20 11.20 0.0M
2023-02-24 11.30 11.30 11.30 11.30 0.0M
2023-02-23 11.20 11.20 11.10 11.20 0.0M
2023-02-22 11.30 11.40 11.20 11.30 0.0M
2023-02-21 11.60 11.60 11.50 11.50 0.0M
2023-02-20 11.30 11.50 11.30 11.50 0.0M
2023-02-17 11.40 11.50 11.30 11.50 0.0M
2023-02-16 11.50 11.60 11.50 11.60 0.0M
2023-02-15 11.30 11.50 11.30 11.50 0.0M
2023-02-14 11.60 11.60 11.30 11.30 0.0M
2023-02-13 11.80 11.80 11.80 11.80 0.0M
2023-02-10 11.60 11.60 11.60 11.60 0.0M
2023-02-09 12.30 12.50 11.80 11.80 0.0M
2023-02-08 12.10 12.30 12.10 12.10 0.0M
2023-02-07 11.60 12.00 11.60 12.00 0.0M
2023-02-06 11.40 11.90 11.40 11.70 0.0M
2023-02-03 11.70 11.70 11.70 11.70 0.0M
2023-02-02 11.60 11.60 11.30 11.60 0.0M
2023-02-01 11.80 11.80 11.80 11.80 0.0M
2023-01-31 11.80 11.80 11.80 11.80 0.0M
2023-01-30 11.80 11.80 11.80 11.80 0.0M
2023-01-27 11.80 11.80 11.50 11.70 0.0M
2023-01-26 11.70 11.70 11.70 11.70 0.0M
2023-01-25 11.80 11.80 11.60 11.60 0.0M
2023-01-24 11.90 11.90 11.50 11.70 0.0M
2023-01-23 12.00 12.00 12.00 12.00 0.0M
2023-01-20 11.80 11.80 11.70 11.70 0.0M
2023-01-19 12.00 12.00 11.80 11.90 0.0M
2023-01-18 12.30 12.30 12.20 12.20 0.0M
2023-01-17 12.20 12.50 12.20 12.30 0.0M
2023-01-16 12.30 12.30 12.00 12.10 0.0M
2023-01-13 12.40 12.40 12.00 12.30 0.0M
2023-01-12 11.70 12.10 11.70 12.10 0.0M
2023-01-11 11.40 11.70 11.40 11.60 0.0M
2023-01-10 11.60 11.60 11.30 11.30 0.0M
2023-01-09 11.70 11.80 11.70 11.70 0.0M
2023-01-06 11.60 11.60 11.60 11.60 0.0M
2023-01-05 11.60 11.60 11.60 11.60 0.0M
2023-01-04 11.60 11.60 11.60 11.60 0.0M
2023-01-03 11.50 11.50 11.50 11.50 0.0M
2023-01-02 11.60 11.60 11.40 11.50 0.0M