Salzgitter AG (SZGG)

SZGG
🏛️ 독일 →
25.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 23.06 23.06 23.06 23.06 5.4K
09:05 22.96 22.96 22.96 22.96 0.1K
09:07 22.90 22.90 22.90 22.90 0.7K
09:08 22.82 22.82 22.82 22.82 0.1K
09:09 22.82 22.82 22.82 22.82 0.1K
09:10 22.80 22.80 22.80 22.80 0.4K
09:12 22.74 22.74 22.74 22.74 0.0K
09:14 22.68 22.68 22.68 22.68 0.1K
09:24 22.82 22.82 22.82 22.82 0.9K
09:28 22.86 22.86 22.86 22.86 0.1K
09:30 22.86 22.94 22.86 22.94 0.1K
09:31 23.00 23.00 23.00 23.00 0.1K
09:32 23.04 23.04 23.04 23.04 0.5K
09:33 23.04 23.04 23.04 23.04 0.3K
09:40 23.02 23.02 23.02 23.02 0.1K
09:51 23.06 23.08 23.06 23.08 0.1K
09:53 23.02 23.02 23.02 23.02 0.3K
09:54 23.02 23.02 23.02 23.02 0.7K
10:04 23.06 23.06 23.06 23.06 0.3K
10:07 23.20 23.28 23.20 23.28 0.9K
10:10 23.24 23.24 23.24 23.24 0.2K
10:18 23.28 23.28 23.28 23.28 0.0K
10:19 23.28 23.36 23.28 23.36 0.4K
10:23 23.42 23.42 23.42 23.42 0.5K
10:31 23.38 23.46 23.38 23.46 0.3K
10:34 23.50 23.50 23.50 23.50 0.2K
10:46 23.54 23.54 23.48 23.48 0.1K
10:47 23.44 23.44 23.44 23.44 0.1K
10:53 23.42 23.42 23.42 23.42 0.0K
10:58 23.42 23.42 23.42 23.42 0.2K
11:07 23.46 23.46 23.42 23.42 0.4K
11:29 23.38 23.38 23.32 23.32 0.5K
11:34 23.38 23.38 23.38 23.38 0.3K
11:35 23.42 23.42 23.42 23.42 0.0K
11:37 23.36 23.36 23.36 23.36 0.2K
11:55 23.44 23.44 23.44 23.44 0.2K
12:04 23.44 23.44 23.44 23.44 0.5K
12:06 23.50 23.50 23.50 23.50 0.5K
12:08 23.54 23.56 23.54 23.56 8.1K
12:17 23.62 23.62 23.62 23.62 2.4K
12:22 23.64 23.64 23.64 23.64 0.3K
12:23 23.68 23.68 23.68 23.68 0.6K
12:27 23.68 23.68 23.68 23.68 0.2K
12:33 23.68 23.68 23.68 23.68 0.5K
12:40 23.72 23.72 23.72 23.72 0.1K
12:42 23.68 23.68 23.68 23.68 0.1K
12:47 23.70 23.74 23.70 23.74 1.9K
12:51 23.74 23.76 23.74 23.76 2.1K
12:52 23.76 23.76 23.76 23.76 0.4K
13:02 23.68 23.68 23.68 23.68 0.1K
13:04 23.66 23.66 23.66 23.66 0.1K
13:05 23.64 23.64 23.56 23.56 0.8K
13:06 23.52 23.52 23.52 23.52 0.8K
13:07 23.60 23.60 23.60 23.60 1.0K
13:08 23.68 23.68 23.68 23.68 0.1K
13:13 23.68 23.68 23.68 23.68 0.1K
13:16 23.68 23.68 23.68 23.68 0.0K
13:20 23.76 23.76 23.76 23.76 0.3K
13:25 23.70 23.70 23.68 23.68 4.0K
13:29 23.66 23.66 23.66 23.66 0.5K
13:30 23.64 23.64 23.64 23.64 0.2K
13:34 23.68 23.68 23.68 23.68 0.5K
13:44 23.62 23.62 23.62 23.62 0.2K
13:47 23.62 23.62 23.62 23.62 0.1K
13:48 23.62 23.62 23.62 23.62 0.1K
13:53 23.60 23.60 23.60 23.60 0.4K
13:57 23.68 23.68 23.68 23.68 0.6K
14:03 23.72 23.76 23.72 23.76 2.4K
14:05 23.78 23.78 23.78 23.78 26.0K
14:10 23.90 23.90 23.84 23.84 1.1K
14:19 23.82 23.82 23.82 23.82 0.3K
14:23 23.88 23.92 23.88 23.88 12.9K
14:26 23.92 23.92 23.92 23.92 7.0K
14:27 23.96 23.96 23.96 23.96 0.3K
14:30 24.02 24.02 24.02 24.02 0.2K
14:32 23.98 23.98 23.92 23.92 1.3K
14:34 23.90 23.90 23.90 23.90 1.8K
14:37 23.86 23.86 23.84 23.84 0.2K
14:44 23.88 23.88 23.88 23.88 0.2K
14:45 23.84 23.84 23.80 23.80 1.8K
14:48 23.78 23.78 23.78 23.78 0.2K
14:58 23.82 23.82 23.82 23.82 1.1K
15:02 23.82 23.82 23.82 23.82 0.1K
15:06 23.78 23.78 23.78 23.78 0.5K
15:15 23.82 23.82 23.82 23.82 0.4K
15:16 23.90 23.90 23.90 23.90 3.4K
15:18 23.94 23.94 23.94 23.94 0.2K
15:40 23.88 23.88 23.88 23.88 0.2K
15:41 23.74 23.74 23.74 23.74 0.4K
15:42 23.78 23.78 23.78 23.78 0.0K
15:44 23.66 23.66 23.66 23.66 0.3K
15:45 23.64 23.64 23.64 23.64 0.2K
15:46 23.58 23.58 23.58 23.58 0.2K
15:49 23.52 23.52 23.52 23.52 0.2K
15:58 23.50 23.50 23.50 23.50 2.0K
16:03 23.50 23.50 23.50 23.50 0.4K
16:07 23.54 23.54 23.54 23.54 0.4K
16:10 23.54 23.54 23.54 23.54 0.0K
16:14 23.42 23.42 23.42 23.42 1.2K
16:15 23.36 23.36 23.36 23.36 0.1K
16:16 23.36 23.36 23.36 23.36 1.3K
16:18 23.30 23.30 23.30 23.30 2.1K
16:21 23.26 23.26 23.26 23.26 0.3K
16:23 23.26 23.26 23.26 23.26 0.2K
16:28 23.24 23.24 23.16 23.16 1.8K
16:29 23.12 23.12 23.12 23.12 2.8K
16:30 23.10 23.14 23.10 23.14 0.8K
16:31 23.20 23.20 23.20 23.20 0.3K
16:32 23.30 23.40 23.30 23.30 2.2K
16:33 23.30 23.30 23.30 23.30 0.0K
16:41 23.26 23.26 23.26 23.26 0.0K
16:44 23.32 23.32 23.30 23.30 1.7K
16:47 23.36 23.36 23.36 23.36 0.4K
16:49 23.28 23.28 23.28 23.28 0.3K
16:59 23.26 23.26 23.26 23.26 0.7K
17:00 23.24 23.24 23.24 23.24 1.0K
17:01 23.28 23.28 23.28 23.28 1.6K
17:04 23.30 23.30 23.30 23.30 0.1K
17:07 23.30 23.30 23.30 23.30 0.1K
17:11 23.24 23.24 23.24 23.24 0.4K
17:17 23.26 23.26 23.26 23.26 0.2K
17:19 23.28 23.28 23.28 23.28 0.0K
17:20 23.30 23.30 23.30 23.30 0.4K
17:21 23.30 23.30 23.30 23.30 0.2K
17:23 23.30 23.30 23.30 23.30 0.1K
17:25 23.30 23.30 23.30 23.30 0.1K
17:26 23.30 23.30 23.30 23.30 0.2K
17:29 23.34 23.34 23.28 23.32 0.7K
17:35 23.22 23.22 23.22 23.22 17.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 24.30 25.54 24.30 25.40 0.4M
2025-09-25 24.50 24.98 23.98 24.14 0.3M
2025-09-24 24.12 24.34 23.90 24.28 0.1M
2025-09-23 23.22 24.32 23.22 24.32 0.1M
2025-09-22 23.06 24.02 22.68 23.22 0.1M
2025-09-19 23.40 24.26 22.90 23.12 0.3M
2025-09-18 23.10 23.80 23.10 23.30 0.2M
2025-09-17 22.98 23.10 22.44 23.10 0.1M
2025-09-16 22.62 23.30 22.38 22.96 0.1M
2025-09-15 22.90 23.24 22.56 22.92 0.1M
2025-09-12 22.30 23.04 22.28 22.70 0.1M
2025-09-11 22.12 22.36 21.84 22.16 0.1M
2025-09-10 22.10 22.60 21.92 22.24 0.1M
2025-09-09 22.24 22.32 21.94 22.10 0.1M
2025-09-08 22.60 22.66 22.22 22.38 0.1M
2025-09-05 21.52 22.92 21.52 22.20 0.3M
2025-09-04 20.68 21.10 20.62 21.02 0.1M
2025-09-03 21.44 21.88 20.76 20.76 0.1M
2025-09-02 21.88 21.92 21.06 21.30 0.1M
2025-09-01 22.48 22.50 21.74 21.90 0.1M
2025-08-29 22.26 22.60 22.02 22.28 0.1M
2025-08-28 22.32 23.16 22.32 22.44 0.1M
2025-08-27 22.68 22.96 22.20 22.32 0.1M
2025-08-26 22.70 22.92 22.20 22.70 0.3M
2025-08-25 22.44 23.24 22.30 22.86 0.1M
2025-08-22 21.90 22.50 21.90 22.28 0.1M
2025-08-21 22.18 22.20 21.78 22.02 0.1M
2025-08-20 21.90 22.20 21.78 22.18 0.1M
2025-08-19 21.68 22.64 21.64 22.16 0.2M
2025-08-18 21.80 21.80 21.20 21.68 0.1M
2025-08-15 22.34 22.54 21.56 21.84 0.2M
2025-08-14 22.58 22.62 22.02 22.18 0.2M
2025-08-13 23.90 23.90 22.62 22.80 0.2M
2025-08-12 22.74 24.08 22.74 23.72 0.2M
2025-08-11 23.20 23.48 22.20 22.56 0.2M
2025-08-08 23.28 23.38 22.72 23.38 0.2M
2025-08-07 22.38 23.76 22.32 23.18 0.3M
2025-08-06 22.36 22.64 22.12 22.24 0.1M
2025-08-05 22.30 22.64 22.12 22.12 0.1M
2025-08-04 22.80 22.80 21.98 22.08 0.1M
2025-08-01 22.68 22.86 22.54 22.64 0.1M
2025-07-31 23.14 23.34 22.38 22.84 0.2M
2025-07-30 23.74 24.04 23.38 23.60 0.1M
2025-07-29 24.48 24.60 23.72 23.88 0.2M
2025-07-28 24.84 26.00 24.10 24.46 0.4M
2025-07-25 24.10 24.98 24.04 24.76 0.2M
2025-07-24 23.64 24.58 23.56 24.22 0.3M
2025-07-23 22.50 23.78 22.30 23.56 0.3M
2025-07-22 22.32 22.90 22.00 22.56 0.2M
2025-07-21 20.68 22.66 20.68 22.46 0.9M
2025-07-18 23.80 23.80 20.34 20.78 1.9M
2025-07-17 25.32 26.60 25.20 26.24 0.3M
2025-07-16 25.60 25.70 24.96 24.96 0.2M
2025-07-15 26.24 26.66 25.70 25.80 0.2M
2025-07-14 26.74 27.30 26.04 26.26 0.3M
2025-07-11 27.66 27.78 26.66 27.42 0.3M
2025-07-10 28.00 28.98 27.26 27.94 0.6M
2025-07-09 27.38 29.72 27.36 28.14 1.1M
2025-07-08 22.40 27.70 21.76 26.90 0.9M
2025-07-07 20.58 22.42 20.58 22.42 0.2M
2025-07-04 20.64 20.88 20.50 20.72 0.0M
2025-07-03 21.74 21.82 20.80 20.86 0.1M
2025-07-02 20.24 21.96 20.20 21.58 0.2M
2025-07-01 20.48 20.48 19.73 20.06 0.1M
2025-06-30 21.00 21.00 20.26 20.48 0.0M
2025-06-27 20.54 20.92 20.18 20.80 0.1M
2025-06-26 20.34 20.70 20.34 20.44 0.0M
2025-06-25 20.04 20.48 19.99 20.14 0.1M
2025-06-24 19.56 20.00 19.31 19.90 0.1M
2025-06-23 19.29 19.35 18.90 19.04 0.0M
2025-06-20 19.00 19.77 19.00 19.44 0.1M
2025-06-19 19.56 19.70 19.16 19.16 0.0M
2025-06-18 19.35 19.77 19.15 19.73 0.1M
2025-06-17 18.81 19.58 18.50 19.43 0.1M
2025-06-16 19.36 19.75 19.35 19.49 0.0M
2025-06-13 19.25 19.60 19.16 19.39 0.0M
2025-06-12 19.72 19.91 19.32 19.64 0.0M
2025-06-11 20.00 20.40 19.80 19.90 0.1M
2025-06-10 19.85 20.14 19.70 20.06 0.1M
2025-06-09 20.22 20.24 19.88 19.90 0.1M
2025-06-06 20.82 20.84 20.24 20.24 0.1M
2025-06-05 21.30 21.38 20.76 20.96 0.1M
2025-06-04 20.94 21.54 20.90 21.14 0.1M
2025-06-03 20.96 20.96 20.26 20.70 0.0M
2025-06-02 20.84 21.12 20.68 20.98 0.0M
2025-05-30 20.88 21.16 20.56 21.00 0.1M
2025-05-29 21.52 21.54 20.70 20.80 0.0M
2025-05-28 21.26 21.52 20.78 20.90 0.1M
2025-05-27 22.32 22.56 21.08 21.30 0.1M
2025-05-26 22.00 22.68 21.88 22.66 0.0M
2025-05-23 22.64 22.64 21.18 21.60 0.2M
2025-05-22 22.98 24.18 21.96 22.98 0.2M
2025-05-21 23.58 23.58 23.00 23.18 0.1M
2025-05-20 23.26 23.76 22.54 23.66 0.1M
2025-05-19 20.92 23.10 20.76 22.90 0.3M
2025-05-16 20.88 21.18 20.60 20.76 0.0M
2025-05-15 21.58 21.80 20.82 20.94 0.1M
2025-05-14 21.44 22.32 21.44 21.72 0.1M
2025-05-13 20.50 21.00 20.40 20.94 0.1M
2025-05-12 21.80 22.46 20.22 20.42 0.2M
2025-05-09 21.76 22.06 21.48 21.88 0.1M
2025-05-08 21.52 21.78 20.90 21.54 0.0M
2025-05-07 21.98 22.12 21.30 21.40 0.1M
2025-05-06 22.42 22.42 21.44 21.98 0.0M
2025-05-05 23.00 23.00 22.10 22.36 0.0M
2025-05-02 21.92 23.68 21.88 22.84 0.1M
2025-04-30 21.70 21.72 21.16 21.72 0.1M
2025-04-29 22.10 22.38 21.66 21.68 0.1M
2025-04-28 21.86 22.24 21.86 21.88 0.0M
2025-04-25 22.00 22.40 21.54 21.66 0.0M
2025-04-24 21.48 22.08 21.32 21.86 0.0M
2025-04-23 21.90 22.10 21.52 21.54 0.1M
2025-04-22 21.96 22.30 20.92 21.06 0.1M
2025-04-17 21.88 22.16 21.46 21.76 0.1M
2025-04-16 22.08 22.38 21.34 21.64 0.1M
2025-04-15 23.06 23.36 21.54 22.34 0.2M
2025-04-14 23.60 23.98 23.02 23.82 0.1M
2025-04-11 24.82 24.88 23.80 24.00 0.1M
2025-04-10 26.06 26.42 24.22 24.44 0.2M
2025-04-09 22.60 23.12 22.10 22.94 0.1M
2025-04-08 22.68 23.14 21.66 22.68 0.1M
2025-04-07 20.04 22.32 19.50 21.76 0.2M
2025-04-04 22.72 22.72 20.46 21.98 0.3M
2025-04-03 23.36 24.38 22.96 23.08 0.1M
2025-04-02 24.82 25.18 24.60 25.04 0.1M
2025-04-01 23.70 25.46 23.48 25.00 0.2M
2025-03-31 24.10 24.34 23.16 23.48 0.1M
2025-03-28 23.04 23.90 23.04 23.54 0.2M
2025-03-27 24.18 24.40 23.00 23.90 0.1M
2025-03-26 25.72 25.74 24.28 24.92 0.1M
2025-03-25 25.62 25.70 25.00 25.46 0.2M
2025-03-24 25.70 26.84 25.20 25.70 0.2M
2025-03-21 25.70 26.48 25.06 25.46 0.2M
2025-03-20 26.60 26.70 25.54 26.14 0.1M
2025-03-19 27.80 28.18 26.20 26.40 0.1M
2025-03-18 27.00 27.94 26.64 27.70 0.2M
2025-03-17 26.88 26.88 25.86 26.64 0.2M
2025-03-14 24.78 26.66 24.38 25.80 0.3M
2025-03-13 24.20 25.16 24.18 24.80 0.1M
2025-03-12 24.30 24.30 23.50 24.02 0.1M
2025-03-11 23.76 24.74 23.42 23.68 0.1M
2025-03-10 23.90 23.90 22.78 23.82 0.3M
2025-03-07 25.24 25.44 23.80 24.12 0.2M
2025-03-06 24.00 26.02 24.00 25.50 0.4M
2025-03-05 21.86 23.46 21.86 23.44 0.4M
2025-03-04 20.92 21.18 20.00 20.26 0.1M
2025-03-03 19.71 21.50 19.71 21.04 0.2M
2025-02-28 19.76 19.76 19.29 19.57 0.1M
2025-02-27 20.32 20.38 19.85 19.91 0.1M
2025-02-26 18.83 20.40 18.83 20.38 0.2M
2025-02-25 18.73 19.21 18.67 18.67 0.1M
2025-02-24 19.41 19.41 18.66 18.93 0.1M
2025-02-21 19.31 19.77 18.89 18.89 0.1M
2025-02-20 18.80 19.67 18.80 19.64 0.2M
2025-02-19 19.41 19.64 18.52 18.62 0.1M
2025-02-18 19.49 19.50 19.10 19.33 0.1M
2025-02-17 18.71 19.38 18.71 19.33 0.1M
2025-02-14 18.89 19.10 18.72 18.80 0.1M
2025-02-13 18.72 19.07 18.42 18.88 0.1M
2025-02-12 18.57 18.83 18.41 18.53 0.1M
2025-02-11 18.68 19.56 17.79 18.51 0.2M
2025-02-10 18.36 18.82 18.16 18.70 0.1M
2025-02-07 18.84 19.10 18.46 18.70 0.2M
2025-02-06 18.04 19.14 18.04 18.97 0.4M
2025-02-05 17.53 17.98 17.32 17.95 0.1M
2025-02-04 17.81 17.90 17.43 17.66 0.1M
2025-02-03 17.30 17.91 17.08 17.91 0.1M
2025-01-31 17.80 18.04 17.58 17.89 0.1M
2025-01-30 17.65 18.29 17.65 17.83 0.2M
2025-01-29 17.79 18.05 17.16 17.68 0.2M
2025-01-28 17.39 18.35 17.39 17.77 0.2M
2025-01-27 16.86 17.20 16.65 17.07 0.2M
2025-01-24 16.79 16.94 16.33 16.90 0.2M
2025-01-23 15.81 17.21 15.54 16.63 0.6M
2025-01-22 16.30 16.32 15.70 15.73 0.1M
2025-01-21 16.20 16.42 15.89 16.31 0.1M
2025-01-20 15.89 16.32 15.74 16.23 0.0M
2025-01-17 16.02 16.22 15.85 15.90 0.1M
2025-01-16 16.28 16.29 15.80 15.90 0.0M
2025-01-15 15.65 16.21 15.65 16.21 0.1M
2025-01-14 15.56 15.91 15.25 15.54 0.2M
2025-01-13 15.49 15.79 15.23 15.49 0.1M
2025-01-10 15.97 16.25 15.50 15.52 0.1M
2025-01-09 15.72 16.00 15.72 15.85 0.0M
2025-01-08 16.40 16.49 15.67 15.75 0.2M
2025-01-07 16.32 16.67 16.22 16.49 0.1M
2025-01-06 15.99 16.59 15.67 16.21 0.1M
2025-01-03 15.94 16.32 15.79 15.87 0.1M
2025-01-02 15.87 16.36 15.87 16.10 0.1M