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
2022-12-30 6.72 6.72 6.29 6.39 0.0M
2022-12-29 6.30 6.45 5.72 6.45 0.0M
2022-12-28 6.98 7.00 5.98 6.54 0.0M
2022-12-27 7.31 7.84 7.01 7.23 0.0M
2022-12-23 6.83 7.07 6.83 7.01 0.0M
2022-12-22 6.37 6.90 5.82 6.12 0.0M
2022-12-21 5.49 6.47 5.34 6.38 0.0M
2022-12-20 5.27 5.67 4.96 5.43 0.0M
2022-12-19 5.24 5.60 4.94 5.60 0.0M
2022-12-16 5.99 5.99 4.91 5.12 0.0M
2022-12-15 6.48 7.01 5.99 6.16 0.0M
2022-12-14 5.95 6.94 5.82 6.86 0.0M
2022-12-13 5.44 6.06 5.17 5.94 0.0M
2022-12-12 4.39 5.07 3.98 5.03 0.0M
2022-12-09 4.41 4.60 3.98 4.47 0.0M
2022-12-08 5.08 5.49 4.30 4.30 0.0M
2022-12-07 5.67 5.82 4.76 4.76 0.0M
2022-12-06 8.12 8.12 5.46 5.75 0.0M
2022-12-05 9.69 11.17 7.65 7.80 0.0M
2022-12-02 10.36 10.85 9.36 9.69 0.0M
2022-12-01 10.49 12.09 10.33 10.47 0.0M
2022-11-30 9.51 10.77 9.37 10.61 0.0M
2022-11-29 9.82 10.15 9.20 9.20 0.0M
2022-11-28 7.19 8.88 6.86 8.71 0.0M
2022-11-25 10.00 10.78 8.83 8.83 0.0M
2022-11-24 9.66 9.79 9.27 9.57 0.0M
2022-11-23 12.96 13.37 9.24 9.48 0.0M
2022-11-22 12.59 13.68 12.17 12.56 0.0M
2022-11-21 13.19 13.19 9.20 11.89 0.0M
2022-11-18 15.63 16.02 11.73 13.45 0.0M
2022-11-17 18.38 18.92 15.55 15.78 0.0M
2022-11-16 19.83 21.71 18.21 19.16 0.0M
2022-11-15 19.77 22.20 17.84 20.47 0.0M
2022-11-14 23.55 24.21 19.11 19.12 0.0M
2022-11-11 23.88 24.74 22.64 23.88 0.0M
2022-11-10 19.44 21.41 19.19 20.77 0.0M
2022-11-09 23.93 23.93 19.80 19.80 0.0M
2022-11-08 28.23 28.41 24.22 24.57 0.0M
2022-11-07 28.05 31.03 27.89 28.90 0.0M
2022-11-04 26.94 30.49 26.90 30.19 0.0M
2022-11-03 25.44 25.52 24.09 24.16 0.0M
2022-11-02 25.50 26.70 23.93 25.84 0.0M
2022-11-01 23.47 24.56 23.27 24.19 0.0M
2022-10-31 22.19 22.19 20.62 21.20 0.0M
2022-10-28 23.13 24.24 22.52 23.12 0.0M
2022-10-27 22.44 24.81 22.14 24.76 0.0M
2022-10-26 19.43 23.21 18.71 23.21 0.0M
2022-10-25 20.02 21.19 18.31 19.87 0.0M
2022-10-24 19.26 20.91 18.22 20.05 0.0M
2022-10-21 19.04 20.40 17.76 20.37 0.0M
2022-10-20 20.06 22.04 19.37 19.37 0.0M
2022-10-19 16.95 19.21 16.29 18.96 0.0M
2022-10-18 19.86 19.86 15.56 16.73 0.0M
2022-10-17 19.94 20.82 18.31 18.67 0.0M
2022-10-14 23.44 23.51 19.16 19.19 0.0M
2022-10-13 20.08 23.09 19.43 22.82 0.0M
2022-10-12 23.02 23.71 19.61 20.13 0.0M
2022-10-11 25.27 25.27 21.43 21.79 0.0M
2022-10-10 28.35 30.01 25.63 25.73 0.0M
2022-10-07 23.16 29.30 23.02 29.05 0.0M
2022-10-06 21.74 24.06 21.19 24.06 0.0M
2022-10-05 19.96 22.04 19.16 22.04 0.0M
2022-10-04 17.15 19.79 17.03 19.28 0.0M
2022-10-03 15.06 17.30 16.54 16.54 0.0M
2022-09-30 15.21 16.38 13.07 13.23 0.0M
2022-09-29 15.43 16.69 14.83 15.49 0.0M
2022-09-28 12.41 16.10 11.78 16.10 0.0M
2022-09-27 12.65 13.71 12.36 13.35 0.0M
2022-09-26 12.08 14.51 11.43 11.51 0.0M
2022-09-23 17.97 17.97 12.83 13.56 0.0M
2022-09-22 17.97 20.86 17.97 18.55 0.0M
2022-09-21 20.98 22.04 17.61 18.35 0.0M
2022-09-20 20.37 21.05 18.04 18.69 0.0M
2022-09-19 19.11 20.14 16.39 19.86 0.0M
2022-09-16 19.75 20.50 18.91 19.65 0.0M
2022-09-15 23.75 24.26 18.15 19.06 0.0M
2022-09-14 22.38 26.23 21.36 24.01 0.0M
2022-09-13 23.88 25.69 20.23 23.08 0.0M
2022-09-12 21.54 25.08 21.54 24.18 0.0M
2022-09-09 18.29 22.40 18.29 21.90 0.0M
2022-09-08 17.09 18.36 15.90 17.75 0.0M
2022-09-07 22.13 24.50 16.78 16.78 0.0M
2022-09-06 27.47 28.71 23.44 23.64 0.0M
2022-09-05 28.07 30.97 28.05 28.84 0.0M
2022-09-02 25.93 27.50 24.11 24.50 0.0M
2022-09-01 28.02 28.49 22.98 22.98 0.0M
2022-08-31 36.04 36.04 26.98 28.45 0.0M
2022-08-30 46.27 47.90 33.46 34.76 0.0M
2022-08-29 39.64 47.02 39.31 46.76 0.0M
2022-08-26 39.37 40.71 34.09 38.15 0.0M
2022-08-25 43.09 43.65 39.03 39.03 0.0M
2022-08-24 39.43 42.86 37.97 42.48 0.0M
2022-08-23 33.40 39.84 33.40 39.59 0.0M
2022-08-22 29.93 33.25 25.57 32.85 0.0M
2022-08-19 31.59 34.84 28.61 31.89 0.0M
2022-08-18 27.16 33.91 27.01 32.53 0.0M
2022-08-17 26.41 28.05 24.30 26.76 0.0M
2022-08-16 28.27 31.44 24.25 24.44 0.0M
2022-08-15 34.89 34.89 25.43 29.67 0.0M
2022-08-12 39.51 41.19 35.52 36.57 0.0M
2022-08-11 35.59 40.78 34.21 39.47 0.0M
2022-08-10 32.21 36.37 28.89 35.13 0.0M
2022-08-09 33.48 37.37 31.81 34.09 0.0M
2022-08-08 32.80 34.71 28.02 34.02 0.0M
2022-08-05 30.75 33.24 28.09 29.87 0.0M
2022-08-04 36.63 38.07 28.81 29.31 0.0M
2022-08-03 45.18 49.97 37.04 37.08 0.0M
2022-08-02 44.58 50.16 42.02 45.52 0.0M
2022-08-01 59.11 59.11 42.27 43.90 0.0M
2022-07-29 56.37 69.25 56.37 59.83 0.0M
2022-07-28 58.38 60.97 53.07 55.24 0.0M
2022-07-27 48.12 56.63 47.78 56.63 0.0M
2022-07-26 54.83 55.56 46.69 46.69 0.0M
2022-07-25 41.03 49.18 40.19 49.18 0.0M
2022-07-22 50.56 50.56 42.53 44.89 0.0M
2022-07-21 53.39 53.64 41.13 46.74 0.0M
2022-07-20 52.84 57.32 50.95 55.65 0.0M
2022-07-19 54.24 56.95 48.78 56.75 0.0M
2022-07-18 46.51 54.35 46.25 52.53 0.0M
2022-07-15 38.29 43.31 37.74 40.70 0.0M
2022-07-14 39.84 39.84 29.02 38.84 0.0M
2022-07-13 41.78 42.50 37.45 38.49 0.0M
2022-07-12 58.13 58.13 38.29 38.33 0.0M
2022-07-11 60.03 64.97 54.28 63.84 0.0M
2022-07-08 57.60 64.83 54.99 64.05 0.0M
2022-07-07 46.03 61.27 46.03 56.28 0.0M
2022-07-06 57.60 60.39 41.89 46.06 0.0M
2022-07-05 119.52 124.75 48.60 53.14 0.0M
2022-07-04 114.20 123.47 108.09 123.47 0.0M
2022-07-01 93.51 115.74 93.51 110.23 0.0M
2022-06-30 117.38 119.48 94.74 97.15 0.0M
2022-06-29 122.53 142.75 116.02 116.02 0.0M
2022-06-28 120.33 123.09 118.46 121.95 0.0M
2022-06-27 98.64 111.75 94.91 109.68 0.0M
2022-06-24 84.28 103.05 83.61 97.47 0.0M
2022-06-23 89.32 97.00 84.18 87.40 0.0M
2022-06-22 83.11 98.07 75.02 92.08 0.0M
2022-06-21 113.95 122.56 111.09 113.92 0.0M
2022-06-20 106.71 112.94 99.43 112.94 0.0M
2022-06-17 148.89 158.75 99.15 108.07 0.0M
2022-06-16 152.02 152.02 127.24 148.53 0.0M
2022-06-15 167.86 167.86 148.05 148.43 0.0M
2022-06-14 186.86 200.84 148.77 163.19 0.0M
2022-06-13 159.66 187.59 158.08 174.07 0.0M
2022-06-10 181.61 196.55 167.08 174.54 0.0M
2022-06-09 186.61 189.22 181.78 181.78 0.0M
2022-06-08 166.63 190.59 165.99 189.70 0.0M
2022-06-07 162.46 168.49 152.43 167.47 0.0M
2022-06-06 161.98 163.77 153.44 153.82 0.0M
2022-06-03 141.76 169.22 133.13 169.22 0.0M
2022-06-02 118.05 144.35 110.65 144.35 0.0M
2022-06-01 135.34 145.59 132.40 133.36 0.0M
2022-05-31 156.57 158.37 128.65 132.66 0.0M
2022-05-30 132.65 141.11 131.38 141.11 0.0M
2022-05-27 117.73 127.92 115.67 127.92 0.0M
2022-05-26 105.00 121.88 105.00 119.84 0.0M
2022-05-25 106.62 108.09 100.09 104.12 0.0M
2022-05-24 92.91 104.09 92.91 100.90 0.0M
2022-05-23 102.31 104.05 95.75 101.19 0.0M
2022-05-20 93.10 99.50 91.73 99.50 0.0M
2022-05-19 89.13 95.03 74.46 92.25 0.0M
2022-05-18 98.08 108.56 81.75 83.32 0.0M
2022-05-17 114.84 120.03 96.67 96.67 0.0M
2022-05-16 91.82 114.95 91.39 112.15 0.0M
2022-05-13 84.95 99.18 83.78 99.13 0.0M
2022-05-12 72.88 82.90 69.27 82.90 0.0M
2022-05-11 70.26 81.55 68.39 78.61 0.0M
2022-05-10 71.28 76.72 59.70 60.30 0.0M
2022-05-09 112.11 112.11 71.15 71.15 0.0M
2022-05-06 111.51 120.83 108.71 118.37 0.0M
2022-05-05 106.01 118.44 100.99 106.23 0.0M
2022-05-04 83.90 103.50 83.90 103.44 0.0M
2022-05-03 87.70 87.70 78.12 79.18 0.0M
2022-05-02 85.61 90.94 70.81 90.94 0.0M
2022-04-29 96.93 103.28 85.83 85.83 0.0M
2022-04-28 76.96 91.67 76.96 89.74 0.0M
2022-04-27 81.40 81.45 73.68 80.22 0.0M
2022-04-26 69.79 80.73 64.67 80.22 0.0M
2022-04-25 71.56 72.70 60.40 70.06 0.0M
2022-04-22 98.51 101.48 90.68 90.68 0.0M
2022-04-21 101.97 104.63 98.29 101.35 0.0M
2022-04-20 100.54 105.58 89.60 98.45 0.0M
2022-04-19 130.82 131.89 97.80 98.53 0.0M
2022-04-14 99.46 122.43 96.52 119.77 0.0M
2022-04-13 84.57 105.80 84.14 105.12 0.0M
2022-04-12 72.05 87.22 70.87 83.93 0.0M
2022-04-11 70.60 70.60 57.67 61.96 0.0M
2022-04-08 73.34 78.90 68.99 78.38 0.0M
2022-04-07 81.35 84.11 67.37 71.97 0.0M
2022-04-06 106.93 113.97 74.82 77.56 0.0M
2022-04-05 120.12 120.36 93.61 93.61 0.0M
2022-04-04 96.85 112.22 87.75 111.90 0.0M
2022-04-01 84.40 97.11 84.40 90.87 0.0M
2022-03-31 104.25 112.36 94.09 95.49 0.0M
2022-03-30 121.93 138.33 121.93 132.41 0.0M
2022-03-29 126.36 143.55 76.22 119.83 0.0M
2022-03-28 165.79 168.41 109.26 109.26 0.0M
2022-03-25 179.66 206.14 156.46 196.62 0.0M
2022-03-24 219.79 223.33 180.49 180.64 0.0M
2022-03-23 173.77 219.63 173.77 213.93 0.0M
2022-03-22 182.16 182.16 155.36 157.41 0.0M
2022-03-21 142.14 174.47 140.57 174.47 0.0M
2022-03-18 117.43 119.16 105.51 119.16 0.0M
2022-03-17 81.90 113.15 81.90 110.54 0.0M
2022-03-16 94.13 94.13 67.10 67.31 0.0M
2022-03-15 81.38 83.36 67.11 69.27 0.0M
2022-03-14 153.88 153.88 102.53 115.41 0.0M
2022-03-11 170.66 186.80 132.96 177.13 0.0M
2022-03-10 201.96 246.25 144.81 148.92 0.0M
2022-03-09 511.69 531.75 124.41 171.49 0.0M
2022-03-08 470.65 589.52 434.06 478.85 0.0M
2022-03-07 484.34 484.34 364.97 400.64 0.0M
2022-03-04 230.88 326.17 211.26 325.93 0.0M
2022-03-03 325.68 325.68 218.80 223.72 0.0M
2022-03-02 242.12 273.41 208.64 268.26 0.0M
2022-03-01 128.10 180.48 128.10 171.67 0.0M
2022-02-28 120.21 124.93 113.94 116.98 0.0M
2022-02-25 126.23 126.23 87.05 98.43 0.0M
2022-02-24 140.78 156.63 106.92 107.32 0.0M
2022-02-23 101.81 109.37 97.18 102.64 0.0M
2022-02-22 108.60 116.74 97.95 100.49 0.0M
2022-02-21 84.62 102.94 84.62 102.94 0.0M
2022-02-18 80.54 87.55 71.92 87.55 0.0M
2022-02-17 88.39 91.55 80.67 84.05 0.0M
2022-02-16 89.99 102.44 79.38 79.38 0.0M
2022-02-15 103.24 103.24 83.32 86.26 0.0M
2022-02-14 102.70 107.97 92.60 105.58 0.0M
2022-02-11 77.10 98.81 77.10 98.81 0.0M
2022-02-10 78.93 86.23 77.10 77.14 0.0M
2022-02-09 72.81 80.10 72.81 80.04 0.0M
2022-02-08 84.25 84.25 73.59 76.61 0.0M
2022-02-07 89.38 89.38 84.88 87.58 0.0M
2022-02-04 81.97 91.19 81.97 90.99 0.0M
2022-02-03 71.94 79.94 67.26 79.94 0.0M
2022-02-02 72.08 77.24 68.66 73.48 0.0M
2022-02-01 72.37 73.18 68.02 72.19 0.0M
2022-01-31 74.58 74.58 68.68 73.68 0.0M
2022-01-28 71.45 76.47 69.43 70.56 0.0M
2022-01-27 69.51 74.74 67.78 68.72 0.0M
2022-01-26 64.51 72.17 64.51 66.67 0.0M
2022-01-25 58.79 63.46 56.91 63.46 0.0M
2022-01-24 66.35 66.39 53.01 58.05 0.0M
2022-01-21 61.33 64.38 57.83 62.97 0.0M
2022-01-20 65.07 68.47 62.07 62.07 0.0M
2022-01-19 64.99 68.76 63.99 64.92 0.0M
2022-01-18 64.41 64.71 59.90 64.50 0.0M
2022-01-17 58.10 58.39 55.01 58.39 0.0M
2022-01-14 51.50 57.63 51.33 57.63 0.0M
2022-01-13 50.03 51.98 48.42 48.42 0.0M
2022-01-12 48.49 52.28 48.38 50.80 0.0M
2022-01-11 40.67 48.67 40.67 48.30 0.0M
2022-01-10 43.87 43.87 39.51 39.58 0.0M
2022-01-07 45.10 46.11 42.09 42.89 0.0M
2022-01-06 38.62 45.43 38.62 43.31 0.0M
2022-01-05 37.77 41.37 37.36 38.36 0.0M
2022-01-04 34.75 38.45 34.75 37.99 0.0M
2022-01-03 33.31 35.61 31.10 34.99 0.0M