Softing AG (SYTG)

SYTG
🏛️ ドイツ →
3.18
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
2023-12-29 5.30 5.40 5.30 5.40 0.0M
2023-12-28 5.25 5.35 5.25 5.30 0.0M
2023-12-27 5.25 5.30 5.25 5.30 0.0M
2023-12-22 5.20 5.35 5.20 5.35 0.0M
2023-12-21 5.35 5.40 5.25 5.35 0.0M
2023-12-20 5.55 5.55 5.15 5.45 0.0M
2023-12-19 5.55 5.80 5.55 5.75 0.0M
2023-12-18 5.45 5.45 5.20 5.45 0.0M
2023-12-15 5.90 5.90 5.10 5.65 0.0M
2023-12-14 6.00 6.00 6.00 6.00 0.0M
2023-12-13 6.05 6.10 6.00 6.05 0.0M
2023-12-12 6.05 6.10 5.95 6.10 0.0M
2023-12-11 6.05 6.35 5.95 5.95 0.0M
2023-12-08 6.00 6.15 6.00 6.15 0.0M
2023-12-07 6.10 6.15 6.00 6.10 0.0M
2023-12-06 6.25 6.25 6.20 6.20 0.0M
2023-12-05 6.20 6.20 6.20 6.20 0.0M
2023-12-04 6.25 6.25 6.20 6.20 0.0M
2023-12-01 6.15 6.25 6.15 6.25 0.0M
2023-11-30 6.30 6.35 6.20 6.35 0.0M
2023-11-29 6.35 6.40 6.35 6.40 0.0M
2023-11-28 6.40 6.45 6.40 6.45 0.0M
2023-11-27 6.35 6.35 6.30 6.30 0.0M
2023-11-24 6.25 6.40 6.25 6.40 0.0M
2023-11-23 6.25 6.25 6.20 6.20 0.0M
2023-11-22 6.40 6.40 6.25 6.35 0.0M
2023-11-21 6.50 6.50 6.50 6.50 0.0M
2023-11-20 6.40 6.50 6.40 6.50 0.0M
2023-11-17 6.50 6.50 6.40 6.50 0.0M
2023-11-16 6.50 6.50 6.45 6.45 0.0M
2023-11-15 6.50 6.50 6.50 6.50 0.0M
2023-11-14 6.40 6.65 6.40 6.50 0.0M
2023-11-13 6.10 6.25 6.00 6.20 0.0M
2023-11-10 6.10 6.20 6.10 6.20 0.0M
2023-11-09 6.10 6.10 6.10 6.10 0.0M
2023-11-08 6.05 6.05 6.05 6.05 0.0M
2023-11-07 6.00 6.05 6.00 6.05 0.0M
2023-11-06 6.00 6.00 6.00 6.00 0.0M
2023-11-03 6.15 6.15 6.15 6.15 0.0M
2023-11-02 6.05 6.10 6.05 6.10 0.0M
2023-11-01 5.95 5.95 5.95 5.95 0.0M
2023-10-31 5.85 6.00 5.85 6.00 0.0M
2023-10-30 5.85 6.00 5.85 6.00 0.0M
2023-10-27 5.90 6.00 5.85 6.00 0.0M
2023-10-26 6.00 6.00 6.00 6.00 0.0M
2023-10-25 6.05 6.05 6.05 6.05 0.0M
2023-10-24 6.00 6.00 5.95 6.00 0.0M
2023-10-23 6.00 6.00 5.95 5.95 0.0M
2023-10-20 6.10 6.10 6.10 6.10 0.0M
2023-10-19 6.20 6.20 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 6.10 6.10 6.10 6.10 0.0M
2023-10-13 6.05 6.05 6.00 6.05 0.0M
2023-10-12 6.15 6.15 6.15 6.15 0.0M
2023-10-11 6.00 6.15 6.00 6.15 0.0M
2023-10-10 6.30 6.30 6.10 6.20 0.0M
2023-10-09 6.25 6.35 6.25 6.35 0.0M
2023-10-06 6.35 6.35 6.35 6.35 0.0M
2023-10-05 6.25 6.25 6.25 6.25 0.0M
2023-10-04 6.15 6.20 6.15 6.20 0.0M
2023-10-03 6.05 6.20 6.05 6.20 0.0M
2023-10-02 6.15 6.15 6.05 6.15 0.0M
2023-09-29 5.95 6.10 5.90 6.10 0.0M
2023-09-28 6.15 6.15 6.15 6.15 0.0M
2023-09-27 6.05 6.05 6.05 6.05 0.0M
2023-09-26 6.20 6.20 6.15 6.20 0.0M
2023-09-25 6.30 6.30 6.20 6.20 0.0M
2023-09-22 6.25 6.25 6.25 6.25 0.0M
2023-09-21 6.25 6.25 6.25 6.25 0.0M
2023-09-20 6.25 6.25 6.25 6.25 0.0M
2023-09-19 6.25 6.25 6.25 6.25 0.0M
2023-09-18 6.25 6.25 6.25 6.25 0.0M
2023-09-15 6.30 6.30 6.20 6.20 0.0M
2023-09-14 6.20 6.30 6.20 6.30 0.0M
2023-09-13 6.30 6.30 6.20 6.30 0.0M
2023-09-12 6.10 6.35 6.10 6.20 0.0M
2023-09-11 6.30 6.30 6.15 6.25 0.0M
2023-09-08 6.20 6.25 6.20 6.25 0.0M
2023-09-07 6.35 6.35 6.35 6.35 0.0M
2023-09-06 6.45 6.45 6.45 6.45 0.0M
2023-09-05 6.45 6.45 6.25 6.40 0.0M
2023-09-04 6.55 6.55 6.55 6.55 0.0M
2023-09-01 6.55 6.55 6.55 6.55 0.0M
2023-08-31 6.50 6.50 6.50 6.50 0.0M
2023-08-30 6.55 6.55 6.55 6.55 0.0M
2023-08-29 6.65 6.65 6.65 6.65 0.0M
2023-08-28 6.60 6.60 6.60 6.60 0.0M
2023-08-25 6.60 6.60 6.60 6.60 0.0M
2023-08-24 6.50 6.50 6.50 6.50 0.0M
2023-08-23 6.45 6.50 6.45 6.50 0.0M
2023-08-22 6.55 6.55 6.55 6.55 0.0M
2023-08-21 6.55 6.55 6.45 6.55 0.0M
2023-08-18 6.65 6.75 6.65 6.75 0.0M
2023-08-17 6.90 6.90 6.80 6.80 0.0M
2023-08-16 6.85 7.05 6.85 7.00 0.0M
2023-08-15 6.80 6.85 6.60 6.75 0.0M
2023-08-14 6.70 6.80 6.70 6.80 0.0M
2023-08-11 6.85 6.85 6.80 6.80 0.0M
2023-08-10 6.95 7.05 6.80 6.80 0.0M
2023-08-09 6.60 7.10 6.60 6.95 0.0M
2023-08-08 6.40 6.50 6.40 6.50 0.0M
2023-08-07 6.50 6.50 6.50 6.50 0.0M
2023-08-04 6.45 6.60 6.40 6.50 0.0M
2023-08-03 6.60 6.60 6.55 6.55 0.0M
2023-08-02 6.60 6.65 6.60 6.60 0.0M
2023-08-01 6.75 6.75 6.75 6.75 0.0M
2023-07-31 6.85 6.95 6.65 6.80 0.0M
2023-07-28 6.90 6.90 6.90 6.90 0.0M
2023-07-27 6.55 6.80 6.55 6.80 0.0M
2023-07-26 6.65 6.65 6.65 6.65 0.0M
2023-07-25 6.80 6.80 6.80 6.80 0.0M
2023-07-24 6.75 6.75 6.75 6.75 0.0M
2023-07-21 6.70 6.70 6.70 6.70 0.0M
2023-07-20 6.85 6.85 6.70 6.80 0.0M
2023-07-19 7.15 7.15 6.95 6.95 0.0M
2023-07-18 6.95 7.10 6.95 7.10 0.0M
2023-07-17 7.15 7.15 7.05 7.15 0.0M
2023-07-14 7.05 7.30 7.00 7.10 0.0M
2023-07-13 6.95 6.95 6.95 6.95 0.0M
2023-07-12 6.70 6.85 6.70 6.85 0.0M
2023-07-11 6.45 6.75 6.45 6.75 0.0M
2023-07-10 6.40 6.45 6.40 6.45 0.0M
2023-07-07 6.40 6.40 6.40 6.40 0.0M
2023-07-06 6.35 6.40 6.20 6.40 0.0M
2023-07-05 6.50 6.50 6.50 6.50 0.0M
2023-07-04 6.45 6.50 6.40 6.50 0.0M
2023-07-03 6.50 6.60 6.50 6.60 0.0M
2023-06-30 6.70 6.70 6.65 6.65 0.0M
2023-06-29 6.60 6.60 6.60 6.60 0.0M
2023-06-28 6.55 6.65 6.55 6.65 0.0M
2023-06-27 6.35 6.55 6.35 6.55 0.0M
2023-06-26 6.45 6.50 6.45 6.45 0.0M
2023-06-23 6.55 6.55 6.55 6.55 0.0M
2023-06-22 6.60 6.60 6.50 6.55 0.0M
2023-06-21 6.60 6.60 6.60 6.60 0.0M
2023-06-20 6.80 6.80 6.75 6.75 0.0M
2023-06-19 6.90 6.90 6.50 6.75 0.0M
2023-06-16 7.00 7.15 7.00 7.15 0.0M
2023-06-15 7.20 7.20 7.00 7.15 0.0M
2023-06-14 7.30 7.30 7.30 7.30 0.0M
2023-06-13 7.30 7.30 7.30 7.30 0.0M
2023-06-12 7.15 7.25 7.15 7.25 0.0M
2023-06-09 7.30 7.30 7.15 7.30 0.0M
2023-06-08 7.25 7.30 7.25 7.30 0.0M
2023-06-07 7.15 7.25 7.15 7.25 0.0M
2023-06-06 7.20 7.30 7.20 7.30 0.0M
2023-06-05 7.25 7.25 7.25 7.25 0.0M
2023-06-02 7.30 7.30 7.20 7.30 0.0M
2023-06-01 7.25 7.30 7.25 7.25 0.0M
2023-05-31 7.15 7.25 7.15 7.25 0.0M
2023-05-30 7.10 7.20 7.05 7.20 0.0M
2023-05-29 7.20 7.25 7.20 7.20 0.0M
2023-05-26 7.20 7.20 7.20 7.20 0.0M
2023-05-25 7.15 7.25 7.15 7.20 0.0M
2023-05-24 7.25 7.25 7.25 7.25 0.0M
2023-05-23 7.25 7.25 7.25 7.25 0.0M
2023-05-22 7.20 7.30 7.20 7.30 0.0M
2023-05-19 7.30 7.30 7.30 7.30 0.0M
2023-05-18 7.15 7.40 7.15 7.40 0.0M
2023-05-17 7.15 7.30 7.15 7.25 0.0M
2023-05-16 7.20 7.20 7.15 7.20 0.0M
2023-05-15 7.45 7.45 7.20 7.25 0.0M
2023-05-12 7.35 7.35 7.35 7.35 0.0M
2023-05-11 7.40 7.40 7.25 7.35 0.0M
2023-05-10 7.30 7.35 7.20 7.35 0.0M
2023-05-09 7.25 7.25 7.25 7.25 0.0M
2023-05-08 7.25 7.25 7.25 7.25 0.0M
2023-05-05 7.20 7.25 7.15 7.25 0.0M
2023-05-04 7.20 7.35 7.20 7.30 0.0M
2023-05-03 7.35 7.40 7.25 7.30 0.0M
2023-05-02 7.40 7.40 7.25 7.25 0.0M
2023-04-28 7.30 7.30 7.25 7.30 0.0M
2023-04-27 7.35 7.35 7.30 7.35 0.0M
2023-04-26 7.30 7.30 7.30 7.30 0.0M
2023-04-25 7.25 7.25 7.15 7.25 0.0M
2023-04-24 7.25 7.30 7.25 7.30 0.0M
2023-04-21 7.35 7.35 7.35 7.35 0.0M
2023-04-20 7.35 7.40 7.20 7.40 0.0M
2023-04-19 7.00 7.45 6.70 7.40 0.0M
2023-04-18 6.35 7.05 6.35 6.90 0.0M
2023-04-17 6.35 6.40 6.35 6.40 0.0M
2023-04-14 6.30 6.30 6.25 6.25 0.0M
2023-04-13 6.25 6.25 6.20 6.20 0.0M
2023-04-12 6.25 6.25 6.25 6.25 0.0M
2023-04-11 6.25 6.40 6.20 6.25 0.0M
2023-04-06 6.40 6.40 6.30 6.30 0.0M
2023-04-05 6.35 6.35 6.35 6.35 0.0M
2023-04-04 6.25 6.35 6.25 6.35 0.0M
2023-04-03 6.25 6.30 6.25 6.30 0.0M
2023-03-31 6.30 6.30 6.30 6.30 0.0M
2023-03-30 6.28 6.28 6.26 6.26 0.0M
2023-03-29 6.26 6.26 6.26 6.26 0.0M
2023-03-28 6.24 6.24 6.20 6.20 0.0M
2023-03-27 6.28 6.30 6.20 6.26 0.0M
2023-03-24 6.20 6.24 6.20 6.24 0.0M
2023-03-23 6.20 6.26 6.20 6.26 0.0M
2023-03-22 6.24 6.30 6.24 6.30 0.0M
2023-03-21 6.30 6.30 6.28 6.28 0.0M
2023-03-20 6.30 6.30 6.30 6.30 0.0M
2023-03-17 6.42 6.48 6.28 6.28 0.0M
2023-03-16 6.20 6.36 6.20 6.36 0.0M
2023-03-15 6.10 6.14 6.10 6.14 0.0M
2023-03-14 6.14 6.14 6.14 6.14 0.0M
2023-03-13 6.04 6.14 6.04 6.14 0.0M
2023-03-10 6.12 6.12 6.12 6.12 0.0M
2023-03-09 6.14 6.14 6.14 6.14 0.0M
2023-03-08 6.06 6.10 6.02 6.10 0.0M
2023-03-07 6.06 6.18 6.06 6.18 0.0M
2023-03-06 6.18 6.20 6.06 6.16 0.0M
2023-03-03 6.20 6.20 6.16 6.16 0.0M
2023-03-02 6.14 6.16 6.10 6.16 0.0M
2023-03-01 6.22 6.22 6.22 6.22 0.0M
2023-02-28 6.20 6.20 6.20 6.20 0.0M
2023-02-27 6.10 6.18 6.10 6.18 0.0M
2023-02-24 6.20 6.20 6.12 6.16 0.0M
2023-02-23 6.16 6.28 6.16 6.24 0.0M
2023-02-22 6.22 6.22 6.22 6.22 0.0M
2023-02-21 6.08 6.16 6.08 6.16 0.0M
2023-02-20 6.12 6.12 6.12 6.12 0.0M
2023-02-17 6.14 6.18 6.14 6.18 0.0M
2023-02-16 6.20 6.32 6.18 6.20 0.0M
2023-02-15 6.18 6.18 6.18 6.18 0.0M
2023-02-14 6.08 6.24 6.08 6.24 0.0M
2023-02-13 6.02 6.02 6.00 6.00 0.0M
2023-02-10 6.00 6.10 6.00 6.10 0.0M
2023-02-09 5.94 5.94 5.94 5.94 0.0M
2023-02-08 5.94 5.94 5.94 5.94 0.0M
2023-02-07 6.00 6.00 5.94 5.94 0.0M
2023-02-06 5.96 5.96 5.96 5.96 0.0M
2023-02-03 5.92 6.00 5.92 5.98 0.0M
2023-02-02 5.80 5.92 5.78 5.88 0.0M
2023-02-01 5.88 5.88 5.88 5.88 0.0M
2023-01-31 5.88 5.92 5.88 5.92 0.0M
2023-01-30 5.88 5.88 5.88 5.88 0.0M
2023-01-27 5.76 5.90 5.76 5.90 0.0M
2023-01-26 5.84 5.92 5.84 5.86 0.0M
2023-01-25 5.84 5.86 5.84 5.86 0.0M
2023-01-24 5.86 5.96 5.86 5.96 0.0M
2023-01-23 5.64 5.80 5.60 5.78 0.0M
2023-01-20 5.56 5.56 5.56 5.56 0.0M
2023-01-19 5.58 5.58 5.56 5.56 0.0M
2023-01-18 5.60 5.70 5.60 5.70 0.0M
2023-01-17 5.48 5.60 5.48 5.58 0.0M
2023-01-16 5.42 5.52 5.42 5.52 0.0M
2023-01-13 5.56 5.56 5.50 5.50 0.0M
2023-01-12 5.48 5.56 5.48 5.56 0.0M
2023-01-11 5.48 5.48 5.44 5.44 0.0M
2023-01-10 5.48 5.48 5.42 5.42 0.0M
2023-01-09 5.50 5.62 5.50 5.58 0.0M
2023-01-06 5.56 5.56 5.56 5.56 0.0M
2023-01-05 5.62 5.62 5.58 5.58 0.0M
2023-01-04 5.48 5.72 5.48 5.72 0.0M
2023-01-03 5.36 5.36 5.36 5.36 0.0M
2023-01-02 5.24 5.36 5.24 5.36 0.0M