Deutsche Beteiligungs AG (DBANn)

DBANn
🏛️ 독일 →
24.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 39.00 39.85 39.00 39.85 0.0M
2021-12-29 38.95 39.20 38.70 39.20 0.0M
2021-12-28 38.70 39.20 38.70 38.75 0.0M
2021-12-27 38.65 38.95 38.65 38.90 0.0M
2021-12-23 38.50 38.90 38.50 38.70 0.0M
2021-12-22 38.30 38.80 38.25 38.70 0.0M
2021-12-21 38.60 38.65 38.30 38.30 0.0M
2021-12-20 38.15 38.65 37.65 38.40 0.0M
2021-12-17 38.90 39.15 38.55 38.60 0.0M
2021-12-16 39.30 39.30 38.80 39.15 0.0M
2021-12-15 38.50 38.75 38.40 38.50 0.0M
2021-12-14 38.95 38.95 38.30 38.45 0.0M
2021-12-13 39.45 39.45 38.90 39.15 0.0M
2021-12-10 39.20 39.35 39.00 39.20 0.0M
2021-12-09 39.20 39.50 39.15 39.45 0.0M
2021-12-08 40.50 40.50 39.05 39.30 0.0M
2021-12-07 39.20 40.50 39.20 40.40 0.0M
2021-12-06 38.75 38.95 38.45 38.95 0.0M
2021-12-03 39.20 39.20 38.20 38.55 0.0M
2021-12-02 39.95 40.20 38.90 38.95 0.0M
2021-12-01 38.95 39.95 38.75 39.95 0.0M
2021-11-30 38.70 39.10 38.00 38.60 0.0M
2021-11-29 37.80 38.30 37.55 37.75 0.0M
2021-11-26 38.30 38.50 36.80 37.80 0.0M
2021-11-25 39.20 39.55 39.00 39.15 0.0M
2021-11-24 39.50 39.50 38.95 39.30 0.0M
2021-11-23 39.70 39.70 39.00 39.40 0.0M
2021-11-22 39.60 39.80 39.00 39.75 0.0M
2021-11-19 39.90 39.95 39.60 39.85 0.0M
2021-11-18 39.85 39.90 39.45 39.80 0.0M
2021-11-17 40.00 40.40 39.90 40.10 0.0M
2021-11-16 40.40 40.40 40.10 40.15 0.0M
2021-11-15 39.95 40.55 39.75 40.50 0.0M
2021-11-12 39.45 40.15 39.45 40.15 0.0M
2021-11-11 39.65 39.85 39.60 39.70 0.0M
2021-11-10 40.20 40.20 39.45 39.70 0.0M
2021-11-09 39.95 40.10 39.70 40.10 0.0M
2021-11-08 39.35 40.20 39.35 40.00 0.0M
2021-11-05 39.40 39.70 39.05 39.55 0.0M
2021-11-04 39.30 39.70 38.55 39.15 0.0M
2021-11-03 40.00 40.00 39.30 39.50 0.0M
2021-11-02 40.15 40.15 39.35 39.80 0.0M
2021-11-01 40.20 40.65 39.90 39.90 0.0M
2021-10-29 39.90 40.20 39.65 40.00 0.0M
2021-10-28 39.75 39.85 39.45 39.70 0.0M
2021-10-27 39.05 39.95 38.75 39.80 0.0M
2021-10-26 38.95 39.30 38.85 39.20 0.0M
2021-10-25 38.25 39.30 38.25 38.90 0.0M
2021-10-22 38.00 38.35 37.70 38.20 0.0M
2021-10-21 37.60 37.70 37.55 37.65 0.0M
2021-10-20 37.60 37.90 37.50 37.80 0.0M
2021-10-19 37.25 37.65 37.00 37.55 0.0M
2021-10-18 37.10 37.45 36.85 37.05 0.0M
2021-10-15 36.60 37.20 36.40 37.10 0.0M
2021-10-14 36.30 36.70 36.30 36.40 0.0M
2021-10-13 36.15 36.80 36.15 36.40 0.0M
2021-10-12 36.00 36.45 35.70 36.40 0.0M
2021-10-11 35.25 35.95 35.25 35.90 0.0M
2021-10-08 35.70 35.90 35.50 35.50 0.0M
2021-10-07 35.20 35.70 34.85 35.50 0.0M
2021-10-06 35.55 35.60 34.55 35.35 0.0M
2021-10-05 35.40 35.80 35.10 35.80 0.0M
2021-10-04 35.35 36.20 35.10 35.20 0.0M
2021-10-01 35.45 35.70 35.00 35.55 0.0M
2021-09-30 36.50 36.50 35.65 35.85 0.0M
2021-09-29 36.45 36.45 36.05 36.25 0.0M
2021-09-28 36.60 36.60 35.90 36.20 0.0M
2021-09-27 36.70 37.20 36.40 36.85 0.0M
2021-09-24 36.80 37.30 36.65 36.75 0.0M
2021-09-23 37.75 38.15 36.90 36.90 0.0M
2021-09-22 36.85 38.10 36.85 37.90 0.0M
2021-09-21 36.80 36.80 36.40 36.65 0.0M
2021-09-20 37.45 37.45 36.55 36.55 0.0M
2021-09-17 37.85 38.80 37.85 38.00 0.1M
2021-09-16 37.20 38.15 37.15 37.60 0.0M
2021-09-15 38.05 38.10 37.40 37.40 0.0M
2021-09-14 38.15 38.15 37.75 37.80 0.0M
2021-09-13 38.00 38.25 37.90 38.00 0.0M
2021-09-10 38.35 38.50 38.05 38.20 0.0M
2021-09-09 38.25 38.80 38.05 38.10 0.0M
2021-09-08 37.80 38.55 37.60 38.40 0.0M
2021-09-07 37.45 38.15 37.45 37.90 0.0M
2021-09-06 37.25 37.80 37.00 37.50 0.0M
2021-09-03 37.40 37.40 36.75 37.00 0.0M
2021-09-02 37.25 37.60 37.05 37.15 0.0M
2021-09-01 37.30 37.35 36.65 37.10 0.0M
2021-08-31 36.75 37.55 36.75 37.05 0.0M
2021-08-30 36.95 36.95 36.65 36.85 0.0M
2021-08-27 37.00 37.10 36.55 37.05 0.0M
2021-08-26 37.05 37.10 36.60 36.95 0.0M
2021-08-25 36.95 37.20 36.75 37.05 0.0M
2021-08-24 36.75 37.00 36.75 36.95 0.0M
2021-08-23 36.55 36.80 36.40 36.70 0.0M
2021-08-20 37.10 37.10 36.20 36.70 0.0M
2021-08-19 37.40 37.40 36.55 36.90 0.0M
2021-08-18 37.65 37.70 37.30 37.40 0.0M
2021-08-17 37.75 37.75 37.10 37.55 0.0M
2021-08-16 38.05 38.05 37.40 37.60 0.0M
2021-08-13 38.35 38.45 37.80 38.00 0.0M
2021-08-12 38.45 38.45 37.60 38.20 0.0M
2021-08-11 37.40 38.60 37.40 38.60 0.0M
2021-08-10 37.95 38.05 37.50 37.65 0.0M
2021-08-09 37.70 38.60 37.50 37.95 0.0M
2021-08-06 38.05 38.05 37.00 37.85 0.0M
2021-08-05 38.25 38.65 37.75 38.00 0.0M
2021-08-04 37.40 38.10 37.40 38.05 0.0M
2021-08-03 37.35 37.65 37.35 37.55 0.0M
2021-08-02 37.35 37.50 37.00 37.30 0.0M
2021-07-30 36.75 37.50 36.70 37.30 0.0M
2021-07-29 38.20 38.20 36.85 36.85 0.0M
2021-07-28 37.55 38.20 37.55 37.95 0.0M
2021-07-27 37.45 37.80 37.25 37.45 0.0M
2021-07-26 36.40 37.45 36.40 37.40 0.0M
2021-07-23 36.50 36.70 35.90 36.60 0.0M
2021-07-22 35.15 36.75 35.15 36.40 0.0M
2021-07-21 34.55 35.20 34.50 35.20 0.0M
2021-07-20 34.10 34.50 33.60 34.40 0.0M
2021-07-19 34.55 34.55 33.80 33.85 0.0M
2021-07-16 34.75 35.15 34.15 34.60 0.0M
2021-07-15 34.80 34.80 34.10 34.50 0.0M
2021-07-14 34.90 34.90 34.45 34.55 0.0M
2021-07-13 34.45 34.90 34.40 34.80 0.0M
2021-07-12 34.10 34.65 33.95 34.20 0.0M
2021-07-09 33.00 33.75 33.00 33.75 0.0M
2021-07-08 34.25 34.25 32.90 33.20 0.0M
2021-07-07 34.25 34.50 34.00 34.00 0.0M
2021-07-06 34.60 34.95 33.85 34.10 0.0M
2021-07-05 34.25 34.50 33.85 34.35 0.0M
2021-07-02 34.75 35.00 33.60 34.05 0.0M
2021-07-01 34.35 34.75 34.20 34.75 0.0M
2021-06-30 34.10 34.15 33.20 34.10 0.0M
2021-06-29 33.75 34.50 33.60 33.85 0.0M
2021-06-28 34.45 34.45 33.60 33.65 0.0M
2021-06-25 34.20 34.50 33.65 34.25 0.0M
2021-06-24 34.95 34.95 33.75 33.95 0.0M
2021-06-23 34.80 35.10 34.25 34.70 0.0M
2021-06-22 34.50 34.90 34.10 34.70 0.0M
2021-06-21 34.95 34.95 34.10 34.25 0.0M
2021-06-18 35.40 35.40 34.85 34.90 0.0M
2021-06-17 35.10 35.70 35.10 35.45 0.0M
2021-06-16 35.45 35.50 35.00 35.35 0.0M
2021-06-15 35.65 35.65 35.15 35.30 0.0M
2021-06-14 35.60 35.65 35.40 35.45 0.0M
2021-06-11 35.00 35.75 35.00 35.55 0.0M
2021-06-10 35.20 35.20 34.90 34.95 0.0M
2021-06-09 35.35 35.80 35.20 35.30 0.0M
2021-06-08 35.20 35.30 35.05 35.30 0.0M
2021-06-07 35.45 35.55 35.20 35.25 0.0M
2021-06-04 34.85 35.65 34.85 35.55 0.0M
2021-06-03 34.95 35.35 34.90 35.15 0.0M
2021-06-02 35.45 35.45 34.95 35.15 0.0M
2021-06-01 35.05 35.45 34.80 35.30 0.0M
2021-05-31 35.10 35.30 34.75 34.90 0.0M
2021-05-28 34.60 35.50 34.60 35.15 0.0M
2021-05-27 34.65 34.95 34.35 34.35 0.0M
2021-05-26 35.05 35.05 34.40 34.40 0.0M
2021-05-25 34.85 35.10 34.70 34.80 0.0M
2021-05-21 34.20 34.70 33.95 34.65 0.0M
2021-05-20 33.90 34.30 33.65 34.05 0.0M
2021-05-19 34.00 34.25 33.20 33.90 0.0M
2021-05-18 34.50 34.50 33.80 34.15 0.0M
2021-05-17 35.00 35.00 33.85 34.10 0.0M
2021-05-14 33.90 34.80 33.80 34.70 0.0M
2021-05-13 34.15 34.15 33.25 33.75 0.0M
2021-05-12 33.70 34.25 33.25 33.90 0.0M
2021-05-11 33.95 34.00 33.15 33.80 0.0M
2021-05-10 33.75 34.30 33.65 33.90 0.0M
2021-05-07 33.65 33.80 33.35 33.65 0.0M
2021-05-06 33.50 33.50 32.85 33.25 0.0M
2021-05-05 33.50 33.75 33.20 33.40 0.0M
2021-05-04 34.40 34.40 33.30 33.50 0.0M
2021-05-03 34.50 35.05 33.95 34.50 0.1M
2021-04-30 35.05 35.15 34.35 34.40 0.0M
2021-04-29 35.00 35.10 34.55 34.90 0.0M
2021-04-28 33.85 35.50 33.85 35.00 0.1M
2021-04-27 33.95 33.95 33.70 33.75 0.0M
2021-04-26 34.20 34.20 33.50 33.90 0.0M
2021-04-23 33.40 34.25 33.20 34.00 0.1M
2021-04-22 32.30 33.60 32.15 33.55 0.2M
2021-04-21 33.60 33.95 32.70 33.05 0.1M
2021-04-20 33.95 34.05 33.45 33.70 0.0M
2021-04-19 34.90 35.05 34.00 34.10 0.1M
2021-04-16 35.65 35.80 34.25 34.90 0.1M
2021-04-15 36.40 36.70 35.75 35.90 0.1M
2021-04-14 37.20 37.20 35.25 36.20 0.1M
2021-04-13 37.84 37.93 36.00 37.32 0.1M
2021-04-12 39.30 39.34 37.98 37.98 0.0M
2021-04-09 38.87 39.20 38.26 39.16 0.0M
2021-04-08 38.54 38.87 37.93 38.87 0.0M
2021-04-07 37.84 38.97 37.18 38.31 0.1M
2021-04-06 37.56 37.56 36.76 36.90 0.0M
2021-04-01 36.66 37.09 36.52 37.09 0.0M
2021-03-31 36.71 37.04 36.10 36.24 0.0M
2021-03-30 36.61 37.56 36.33 36.99 0.0M
2021-03-29 35.06 37.27 35.06 36.52 0.1M
2021-03-26 32.99 33.70 32.90 33.46 0.0M
2021-03-25 32.94 33.23 32.43 32.99 0.0M
2021-03-24 32.28 33.23 32.10 33.13 0.0M
2021-03-23 32.90 32.90 32.14 32.43 0.0M
2021-03-22 31.96 33.04 31.86 32.61 0.0M
2021-03-19 32.90 32.94 31.91 31.91 0.1M
2021-03-18 33.60 33.93 32.94 33.23 0.0M
2021-03-17 33.84 33.98 33.37 33.65 0.0M
2021-03-16 34.26 34.50 33.41 33.74 0.0M
2021-03-15 33.65 34.40 33.23 34.07 0.1M
2021-03-12 34.21 34.21 33.37 33.41 0.0M
2021-03-11 33.46 34.64 33.08 34.07 0.0M
2021-03-10 33.13 33.65 32.76 33.23 0.0M
2021-03-09 32.99 33.74 32.99 33.27 0.0M
2021-03-08 32.85 33.46 32.80 33.23 0.0M
2021-03-05 33.27 33.37 32.28 32.76 0.0M
2021-03-04 34.21 34.21 33.37 33.51 0.0M
2021-03-03 33.79 34.17 33.46 34.12 0.0M
2021-03-02 34.83 34.83 33.56 33.56 0.0M
2021-03-01 35.06 35.58 34.45 34.64 0.0M
2021-02-26 35.11 35.20 34.21 34.92 0.0M
2021-02-25 37.18 37.23 36.29 36.29 0.0M
2021-02-24 36.57 37.23 36.33 36.66 0.0M
2021-02-23 37.09 37.27 36.10 36.57 0.0M
2021-02-22 36.47 37.04 35.86 36.94 0.0M
2021-02-19 35.91 36.85 35.63 36.85 0.0M
2021-02-18 36.38 36.66 35.86 35.86 0.0M
2021-02-17 36.38 36.94 36.24 36.57 0.0M
2021-02-16 36.71 37.13 36.14 36.43 0.0M
2021-02-15 36.38 36.94 36.33 36.43 0.0M
2021-02-12 36.10 36.57 35.63 36.10 0.0M
2021-02-11 36.14 36.24 35.49 35.96 0.0M
2021-02-10 36.05 36.71 35.77 36.05 0.0M
2021-02-09 36.24 36.24 35.72 35.86 0.0M
2021-02-08 35.91 37.13 35.44 36.19 0.0M
2021-02-05 35.67 36.05 34.64 35.44 0.0M
2021-02-04 35.30 35.63 35.01 35.11 0.0M
2021-02-03 35.53 35.67 35.01 35.01 0.0M
2021-02-02 35.01 35.86 34.87 35.39 0.0M
2021-02-01 34.07 35.34 34.03 34.97 0.0M
2021-01-29 33.88 34.21 33.74 33.88 0.0M
2021-01-28 34.40 34.59 32.19 34.12 0.0M
2021-01-27 34.64 34.78 34.40 34.64 0.0M
2021-01-26 34.31 34.92 34.21 34.64 0.0M
2021-01-25 34.73 35.25 33.88 34.31 0.0M
2021-01-22 35.25 35.25 34.78 34.83 0.0M
2021-01-21 35.53 35.72 34.97 35.16 0.0M
2021-01-20 35.77 35.77 35.34 35.67 0.0M
2021-01-19 35.77 35.77 35.16 35.53 0.0M
2021-01-18 34.59 36.14 34.59 35.72 0.0M
2021-01-15 34.78 34.87 33.08 33.56 0.0M
2021-01-14 34.12 35.30 33.93 35.01 0.0M
2021-01-13 33.93 34.21 33.70 33.88 0.0M
2021-01-12 34.07 34.45 34.03 34.12 0.0M
2021-01-11 34.64 34.64 33.70 33.98 0.0M
2021-01-08 34.73 35.01 33.51 34.45 0.0M
2021-01-07 33.88 34.73 33.56 34.73 0.0M
2021-01-06 32.52 33.51 32.47 33.51 0.0M
2021-01-05 31.96 32.47 31.81 32.47 0.0M
2021-01-04 31.39 32.00 31.39 32.00 0.0M