Societe Generale Effekten GmbH (DESB3T6X)

DESB3T6X
🏛️ ドイツ →
0.12
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 34.72 35.37 34.10 34.54 0.0M
2021-12-29 34.90 36.17 33.61 35.49 0.0M
2021-12-28 32.98 36.08 32.98 34.53 0.0M
2021-12-27 27.16 33.88 27.16 33.38 0.0M
2021-12-23 26.81 29.85 26.34 29.85 0.0M
2021-12-22 24.26 27.04 24.02 27.04 0.0M
2021-12-21 20.74 24.63 20.20 24.63 0.0M
2021-12-20 20.61 20.74 17.23 20.74 0.0M
2021-12-17 27.47 27.47 24.01 25.35 0.0M
2021-12-16 28.17 29.83 27.21 28.08 0.0M
2021-12-15 24.88 27.75 24.31 27.75 0.0M
2021-12-14 28.54 29.27 24.95 25.84 0.0M
2021-12-13 31.19 31.27 27.79 28.10 0.0M
2021-12-10 27.17 30.11 27.17 30.11 0.0M
2021-12-09 32.15 32.15 26.98 27.05 0.0M
2021-12-08 29.46 31.93 28.52 31.49 0.0M
2021-12-07 28.19 31.83 28.19 29.44 0.0M
2021-12-06 23.06 26.52 22.47 26.46 0.0M
2021-12-03 21.87 23.97 19.18 19.20 0.0M
2021-12-02 20.33 21.25 14.72 20.65 0.0M
2021-12-01 22.69 25.19 16.82 17.87 0.0M
2021-11-30 22.97 23.96 17.90 20.41 0.0M
2021-11-29 31.96 33.33 26.84 26.84 0.0M
2021-11-26 57.84 57.84 43.11 43.11 0.0M
2021-11-25 73.54 73.54 71.50 72.99 0.0M
2021-11-24 75.05 77.34 72.11 72.82 0.0M
2021-11-23 59.36 75.92 58.39 75.92 0.0M
2021-11-22 59.06 62.92 56.89 61.19 0.0M
2021-11-19 75.12 75.12 56.62 57.28 0.0M
2021-11-18 63.25 71.32 61.63 70.55 0.0M
2021-11-17 74.45 75.87 64.91 67.80 0.0M
2021-11-16 79.33 79.53 73.46 78.22 0.0M
2021-11-15 72.32 75.56 68.92 75.40 0.0M
2021-11-12 76.25 78.61 71.57 75.42 0.0M
2021-11-11 79.18 82.83 74.88 78.48 0.0M
2021-11-10 93.22 93.48 77.73 77.94 0.0M
2021-11-09 82.72 91.61 82.72 91.61 0.0M
2021-11-08 83.64 85.15 80.87 84.07 0.0M
2021-11-05 67.70 80.00 67.70 78.55 0.0M
2021-11-04 77.36 88.05 67.15 69.04 0.0M
2021-11-03 83.40 83.45 70.45 70.45 0.0M
2021-11-02 94.29 94.33 88.14 88.14 0.0M
2021-11-01 83.21 93.76 83.21 90.91 0.0M
2021-10-29 86.09 87.06 80.39 86.40 0.0M
2021-10-28 81.16 85.03 78.55 85.03 0.0M
2021-10-27 92.57 94.15 85.24 85.24 0.0M
2021-10-26 95.10 99.34 93.92 99.03 0.0M
2021-10-25 95.32 98.61 94.07 94.07 0.0M
2021-10-22 84.31 93.12 84.31 93.12 0.0M
2021-10-21 91.52 91.62 81.70 88.08 0.0M
2021-10-20 86.27 94.83 81.86 94.83 0.0M
2021-10-19 88.33 93.01 84.03 89.80 0.0M
2021-10-18 94.50 95.84 84.65 85.80 0.0M
2021-10-15 89.20 90.40 88.62 88.92 0.0M
2021-10-14 83.89 86.06 82.32 85.56 0.0M
2021-10-13 80.93 81.31 77.79 80.42 0.0M
2021-10-12 84.35 84.75 80.67 80.67 0.0M
2021-10-11 82.09 88.03 82.09 82.55 0.0M
2021-10-08 79.62 80.87 75.76 76.75 0.0M
2021-10-07 67.96 76.47 63.00 76.47 0.0M
2021-10-06 81.44 81.44 67.35 67.35 0.0M
2021-10-05 72.25 80.96 72.25 78.90 0.0M
2021-10-04 60.73 73.26 60.25 71.08 0.0M
2021-10-01 58.09 61.83 55.96 61.58 0.0M
2021-09-30 56.33 61.48 51.77 59.07 0.0M
2021-09-29 51.93 59.41 51.93 56.82 0.0M
2021-09-28 64.06 64.16 55.43 55.43 0.0M
2021-09-27 56.83 60.19 56.11 58.89 0.0M
2021-09-24 51.30 53.19 49.78 53.00 0.0M
2021-09-23 47.02 50.17 44.79 49.81 0.0M
2021-09-22 43.49 46.04 42.86 45.97 0.0M
2021-09-21 41.69 42.38 38.13 41.13 0.0M
2021-09-20 41.82 41.88 38.36 40.06 0.0M
2021-09-17 43.65 44.01 41.58 43.92 0.0M
2021-09-16 43.84 45.06 41.90 44.85 0.0M
2021-09-15 39.95 45.44 39.95 44.14 0.0M
2021-09-14 39.59 39.89 37.19 38.24 0.0M
2021-09-13 38.14 38.85 37.43 38.26 0.0M
2021-09-10 33.66 36.76 33.66 36.12 0.0M
2021-09-09 36.01 36.92 31.43 31.79 0.0M
2021-09-08 33.83 35.62 33.40 35.52 0.0M
2021-09-07 35.28 35.28 31.90 32.62 0.0M
2021-09-06 32.76 35.39 32.76 34.07 0.0M
2021-09-03 36.84 38.21 35.18 35.21 0.0M
2021-09-02 32.74 37.44 32.74 36.09 0.0M
2021-09-01 34.98 35.58 30.54 32.82 0.0M
2021-08-31 34.81 35.04 33.27 33.40 0.0M
2021-08-30 33.35 35.26 32.68 34.85 0.0M
2021-08-27 32.33 33.63 31.59 33.63 0.0M
2021-08-26 31.73 32.15 30.07 30.32 0.0M
2021-08-25 30.10 33.00 29.57 32.87 0.0M
2021-08-24 26.78 30.85 26.55 30.85 0.0M
2021-08-23 21.42 25.69 21.10 25.32 0.0M
2021-08-20 22.04 22.04 18.78 18.78 0.0M
2021-08-19 23.63 23.63 20.54 22.33 0.0M
2021-08-18 29.78 30.83 24.96 24.96 0.0M
2021-08-17 28.29 30.13 28.05 28.66 0.0M
2021-08-16 29.73 30.79 26.04 29.97 0.0M
2021-08-13 33.26 34.61 31.02 31.34 0.0M
2021-08-12 34.44 35.90 34.26 34.39 0.0M
2021-08-11 33.93 35.18 29.37 35.15 0.0M
2021-08-10 31.06 34.11 30.55 33.25 0.0M
2021-08-09 29.18 29.50 25.41 29.50 0.0M
2021-08-06 36.87 38.51 33.20 33.29 0.0M
2021-08-05 31.53 35.51 31.53 35.39 0.0M
2021-08-04 38.80 39.84 32.31 32.31 0.0M
2021-08-03 39.90 42.59 35.35 39.12 0.0M
2021-08-02 47.60 48.01 39.26 41.06 0.0M
2021-07-30 47.03 51.50 47.03 50.13 0.0M
2021-07-29 46.46 49.27 46.06 49.27 0.0M
2021-07-28 45.19 46.42 44.56 44.56 0.0M
2021-07-27 44.84 45.73 43.12 43.99 0.0M
2021-07-26 40.61 45.20 40.47 45.20 0.0M
2021-07-23 41.91 43.15 41.70 43.15 0.0M
2021-07-22 37.32 42.44 37.24 42.25 0.0M
2021-07-21 29.90 37.94 29.65 37.76 0.0M
2021-07-20 29.79 31.21 26.41 31.21 0.0M
2021-07-19 43.92 43.92 26.92 26.92 0.0M
2021-07-16 44.36 47.61 43.55 45.34 0.0M
2021-07-15 46.64 49.50 45.34 45.47 0.0M
2021-07-14 58.91 58.95 49.56 49.85 0.0M
2021-07-13 54.61 59.55 53.62 59.44 0.0M
2021-07-12 53.65 53.96 49.84 53.63 0.0M
2021-07-09 50.64 55.24 50.64 55.04 0.0M
2021-07-08 46.21 50.12 43.44 50.12 0.0M
2021-07-07 53.16 57.41 45.35 46.33 0.0M
2021-07-06 65.70 67.62 51.66 53.01 0.0M
2021-07-05 60.65 63.87 59.42 63.87 0.0M
2021-07-02 57.76 60.74 56.94 60.74 0.0M
2021-07-01 53.96 61.33 53.63 56.51 0.0M
2021-06-30 52.69 55.65 51.69 53.33 0.0M
2021-06-29 49.60 53.66 48.02 53.29 0.0M
2021-06-28 56.47 56.47 50.41 50.94 0.0M
2021-06-25 53.80 55.87 52.27 55.85 0.0M
2021-06-24 53.73 54.25 50.66 53.78 0.0M
2021-06-23 53.16 55.19 52.30 53.14 0.0M
2021-06-22 52.57 52.57 49.41 51.10 0.0M
2021-06-21 46.78 51.42 44.90 51.42 0.0M
2021-06-18 42.87 46.83 41.93 45.90 0.0M
2021-06-17 48.11 49.81 42.37 45.03 0.0M
2021-06-16 49.57 50.74 48.17 48.47 0.0M
2021-06-15 44.69 48.25 44.03 48.25 0.0M
2021-06-14 44.37 45.97 43.66 43.66 0.0M
2021-06-11 42.13 43.60 42.13 42.70 0.0M
2021-06-10 39.90 43.31 39.79 41.81 0.0M
2021-06-09 42.22 42.89 40.08 40.48 0.0M
2021-06-08 37.25 41.59 36.64 41.59 0.0M
2021-06-07 38.18 39.61 38.11 38.60 0.0M
2021-06-04 39.02 40.62 38.97 39.64 0.0M
2021-06-03 39.65 39.65 37.59 38.50 0.0M
2021-06-02 35.76 38.14 35.72 37.97 0.0M
2021-06-01 34.96 37.58 34.72 35.88 0.0M
2021-05-31 32.04 33.53 32.04 32.27 0.0M
2021-05-28 31.91 33.53 30.99 31.40 0.0M
2021-05-27 29.84 32.02 29.20 31.94 0.0M
2021-05-26 30.18 30.98 28.88 30.66 0.0M
2021-05-25 29.90 30.20 28.55 29.73 0.0M
2021-05-21 21.68 26.01 21.67 25.62 0.0M
2021-05-20 26.01 26.58 22.23 22.40 0.0M
2021-05-19 30.17 30.17 22.18 25.70 0.0M
2021-05-18 35.15 36.17 30.95 32.33 0.0M
2021-05-17 31.69 34.49 31.14 34.49 0.0M
2021-05-14 27.44 32.31 27.44 32.24 0.0M
2021-05-13 32.49 32.49 26.98 27.85 0.0M
2021-05-12 33.60 36.10 33.59 34.00 0.0M
2021-05-11 30.57 32.98 29.60 32.72 0.0M
2021-05-10 33.89 33.89 30.92 31.82 0.0M
2021-05-07 32.71 32.71 30.68 31.34 0.0M
2021-05-06 34.53 35.21 31.53 31.81 0.0M
2021-05-05 35.70 36.94 33.22 33.22 0.0M
2021-05-04 30.31 34.18 30.31 34.10 0.0M
2021-05-03 27.39 30.45 27.39 30.26 0.0M
2021-04-30 31.13 31.27 28.03 28.45 0.0M
2021-04-29 29.22 32.64 29.11 31.86 0.0M
2021-04-28 27.17 29.68 26.59 28.55 0.0M
2021-04-27 25.75 27.28 25.55 27.28 0.0M
2021-04-26 23.96 25.38 22.66 24.72 0.0M
2021-04-23 25.03 25.70 23.90 25.53 0.0M
2021-04-22 23.52 24.81 22.94 24.47 0.0M
2021-04-21 26.17 26.57 23.21 23.21 0.0M
2021-04-20 29.74 30.32 24.75 26.63 0.0M
2021-04-19 27.17 28.38 26.92 28.24 0.0M
2021-04-16 28.54 28.54 27.43 27.55 0.0M
2021-04-15 27.70 27.86 26.25 27.83 0.0M
2021-04-14 22.97 27.29 22.77 26.74 0.0M
2021-04-13 21.30 21.77 20.92 21.72 0.0M
2021-04-12 19.41 22.34 19.09 20.48 0.0M
2021-04-09 20.30 20.35 19.67 20.03 0.0M
2021-04-08 19.38 20.53 19.38 20.49 0.0M
2021-04-07 20.10 20.80 18.02 20.12 0.0M
2021-04-06 20.04 22.69 19.77 19.77 0.0M
2021-04-01 21.90 24.25 19.75 23.65 0.0M
2021-03-31 24.24 24.26 20.36 20.39 0.0M
2021-03-30 24.65 25.16 22.92 22.92 0.0M
2021-03-29 21.73 25.15 21.73 24.95 0.0M
2021-03-26 20.71 23.91 20.71 23.58 0.0M
2021-03-25 22.97 22.97 18.31 18.50 0.0M
2021-03-24 18.53 24.53 18.53 24.09 0.0M
2021-03-23 24.04 24.04 16.40 16.40 0.0M
2021-03-22 23.47 25.95 23.47 24.83 0.0M
2021-03-19 21.95 25.49 20.79 25.46 0.0M
2021-03-18 33.43 35.34 19.82 20.42 0.0M
2021-03-17 38.28 38.28 33.14 35.16 0.0M
2021-03-16 37.03 37.31 34.97 37.31 0.0M
2021-03-15 42.46 42.46 36.50 38.55 0.0M
2021-03-12 40.30 41.39 39.56 39.89 0.0M
2021-03-11 36.75 41.61 36.75 41.42 0.0M
2021-03-10 33.25 36.85 33.25 36.85 0.0M
2021-03-09 36.42 40.28 34.42 34.42 0.0M
2021-03-08 45.57 45.57 36.81 36.81 0.0M
2021-03-05 36.61 42.49 36.45 42.49 0.0M
2021-03-04 27.78 34.67 25.57 34.04 0.0M
2021-03-03 23.49 27.75 23.30 26.39 0.0M
2021-03-02 23.52 26.24 22.82 22.82 0.0M
2021-03-01 30.74 30.74 24.39 24.39 0.0M
2021-02-26 29.89 30.54 27.40 27.40 0.0M
2021-02-25 33.67 33.67 31.06 31.66 0.0M
2021-02-24 27.64 32.39 27.32 32.16 0.0M
2021-02-23 29.69 30.05 26.85 28.94 0.0M
2021-02-22 23.52 27.28 23.09 27.28 0.0M
2021-02-19 22.69 24.40 21.85 22.03 0.0M
2021-02-18 27.00 27.00 23.33 23.33 0.0M
2021-02-17 24.65 26.08 23.56 26.03 0.0M
2021-02-16 23.73 23.73 22.70 23.70 0.0M
2021-02-15 23.52 23.57 23.08 23.24 0.0M
2021-02-12 18.40 22.21 17.93 21.90 0.0M
2021-02-11 19.11 19.75 18.48 18.48 0.0M
2021-02-10 19.06 19.94 19.06 19.42 0.0M
2021-02-09 19.16 19.19 17.84 19.19 0.0M
2021-02-08 17.48 18.50 17.38 18.32 0.0M
2021-02-05 16.07 16.81 16.07 16.39 0.0M
2021-02-04 15.65 15.65 14.78 15.63 0.0M
2021-02-03 14.29 15.45 14.11 14.90 0.0M
2021-02-02 12.64 14.06 12.64 13.58 0.0M
2021-02-01 11.09 12.24 11.08 12.19 0.0M
2021-01-29 10.56 11.37 10.49 10.49 0.0M
2021-01-28 10.77 11.64 10.54 10.54 0.0M
2021-01-27 11.68 11.74 10.86 10.86 0.0M
2021-01-26 10.90 11.73 10.90 11.11 0.0M
2021-01-25 11.19 11.35 10.44 11.27 0.0M
2021-01-22 10.98 11.03 9.77 10.59 0.0M
2021-01-21 11.42 11.66 11.10 11.56 0.0M
2021-01-20 11.85 12.33 11.26 11.40 0.0M
2021-01-19 10.73 11.52 10.73 11.38 0.0M
2021-01-18 10.33 10.67 10.19 10.24 0.0M
2021-01-15 11.33 11.33 10.31 10.37 0.0M
2021-01-14 11.92 12.12 11.02 12.11 0.0M
2021-01-13 12.95 12.95 11.55 11.80 0.0M
2021-01-12 11.75 12.38 11.65 12.37 0.0M
2021-01-11 10.77 11.44 10.70 11.08 0.0M
2021-01-08 10.25 11.74 10.24 11.74 0.0M
2021-01-07 10.07 10.07 9.59 9.95 0.0M
2021-01-06 9.27 10.01 9.15 9.32 0.0M
2021-01-05 6.75 9.20 6.75 9.06 0.0M
2021-01-04 8.43 8.59 6.67 6.71 0.0M