AvalonBay

AVB
🏛️ 독일 →
164.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 220.00 220.00 220.00 220.00 0.0M
2021-12-29 220.00 222.00 220.00 222.00 0.0M
2021-12-28 220.00 222.00 220.00 222.00 0.0M
2021-12-27 216.00 220.00 216.00 220.00 0.0M
2021-12-23 218.00 218.00 216.00 218.00 0.0M
2021-12-22 216.00 218.00 216.00 218.00 0.0M
2021-12-21 214.00 218.00 214.00 218.00 0.0M
2021-12-20 214.00 214.00 212.00 214.00 0.0M
2021-12-17 216.00 220.00 216.00 216.00 0.0M
2021-12-16 220.00 220.00 216.00 216.00 0.0M
2021-12-15 216.00 220.00 216.00 220.00 0.0M
2021-12-14 220.00 220.00 216.00 216.00 0.0M
2021-12-13 216.00 220.00 216.00 220.00 0.0M
2021-12-10 214.00 216.00 214.00 216.00 0.0M
2021-12-09 216.00 216.00 216.00 216.00 0.0M
2021-12-08 212.00 212.00 212.00 212.00 0.0M
2021-12-07 214.00 216.00 212.00 212.00 0.0M
2021-12-06 212.00 214.00 212.00 214.00 0.0M
2021-12-03 210.00 212.00 210.00 210.00 0.0M
2021-12-02 204.00 206.00 204.00 206.00 0.0M
2021-12-01 210.00 210.00 210.00 210.00 0.0M
2021-11-30 210.00 210.00 210.00 210.00 0.0M
2021-11-29 214.00 214.00 214.00 214.00 0.0M
2021-11-26 216.00 216.00 210.00 210.00 0.0M
2021-11-25 220.00 220.00 220.00 220.00 0.0M
2021-11-24 214.00 220.00 214.00 220.00 0.0M
2021-11-23 210.00 216.00 210.00 216.00 0.0M
2021-11-22 214.00 214.00 214.00 214.00 0.0M
2021-11-19 216.00 216.00 216.00 216.00 0.0M
2021-11-18 214.00 216.00 214.00 216.00 0.0M
2021-11-17 212.00 212.00 210.00 212.00 0.0M
2021-11-16 214.00 216.00 214.00 214.00 0.0M
2021-11-15 210.00 214.00 210.00 214.00 0.0M
2021-11-12 210.00 210.00 210.00 210.00 0.0M
2021-11-11 208.00 210.00 208.00 210.00 0.0M
2021-11-10 206.00 210.00 206.00 210.00 0.0M
2021-11-09 204.00 206.00 204.00 206.00 0.0M
2021-11-08 204.00 206.00 204.00 204.00 0.0M
2021-11-05 202.00 206.00 202.00 206.00 0.0M
2021-11-04 202.00 204.00 200.00 200.00 0.0M
2021-11-03 202.00 204.00 202.00 202.00 0.0M
2021-11-02 202.00 204.00 202.00 204.00 0.0M
2021-11-01 204.00 204.00 200.00 200.00 0.0M
2021-10-29 204.00 206.00 204.00 206.00 0.0M
2021-10-28 204.00 206.00 204.00 204.00 0.0M
2021-10-27 202.00 204.00 202.00 204.00 0.0M
2021-10-26 200.00 202.00 200.00 202.00 0.0M
2021-10-25 199.00 200.00 199.00 200.00 0.0M
2021-10-22 199.00 200.00 199.00 200.00 0.0M
2021-10-21 199.00 200.00 199.00 199.00 0.0M
2021-10-20 195.00 199.00 195.00 199.00 0.0M
2021-10-19 197.00 197.00 195.00 195.00 0.0M
2021-10-18 198.00 198.00 197.00 198.00 0.0M
2021-10-15 200.00 200.00 199.00 199.00 0.0M
2021-10-14 197.00 200.00 197.00 200.00 0.0M
2021-10-13 196.00 196.00 195.00 196.00 0.0M
2021-10-12 192.00 197.00 192.00 197.00 0.0M
2021-10-11 193.00 194.00 192.00 193.00 0.0M
2021-10-08 195.00 195.00 194.00 195.00 0.0M
2021-10-07 196.00 197.00 196.00 196.00 0.0M
2021-10-06 193.00 193.00 191.00 193.00 0.0M
2021-10-05 193.00 194.00 192.00 194.00 0.0M
2021-10-04 191.00 192.00 191.00 192.00 0.0M
2021-10-01 188.00 192.00 188.00 192.00 0.0M
2021-09-30 194.00 194.00 192.00 192.00 0.0M
2021-09-29 190.00 194.00 190.00 194.00 0.0M
2021-09-28 188.00 190.00 188.00 189.00 0.0M
2021-09-27 193.00 194.00 191.00 191.00 0.0M
2021-09-24 193.00 196.00 193.00 193.00 0.0M
2021-09-23 191.00 195.00 190.00 195.00 0.0M
2021-09-22 188.00 191.00 187.00 190.00 0.0M
2021-09-21 188.00 190.00 187.00 188.00 0.0M
2021-09-20 185.00 187.00 185.00 187.00 0.0M
2021-09-17 189.00 189.00 189.00 189.00 0.0M
2021-09-16 189.00 191.00 189.00 190.00 0.0M
2021-09-15 189.00 191.00 189.00 191.00 0.0M
2021-09-14 188.00 190.00 188.00 189.00 0.0M
2021-09-13 189.00 192.00 189.00 190.00 0.0M
2021-09-10 191.00 191.00 190.00 191.00 0.0M
2021-09-09 193.00 194.00 193.00 193.00 0.0M
2021-09-08 191.00 195.00 191.00 194.00 0.0M
2021-09-07 195.00 195.00 192.00 192.00 0.0M
2021-09-06 195.00 196.00 195.00 196.00 0.0M
2021-09-03 195.00 195.00 193.00 195.00 0.0M
2021-09-02 195.00 196.00 194.00 194.00 0.0M
2021-09-01 194.00 196.00 193.00 196.00 0.0M
2021-08-31 193.00 194.00 192.00 194.00 0.0M
2021-08-30 190.00 192.00 190.00 192.00 0.0M
2021-08-27 190.00 192.00 190.00 192.00 0.0M
2021-08-26 187.00 191.00 187.00 191.00 0.0M
2021-08-25 187.00 190.00 187.00 190.00 0.0M
2021-08-24 189.00 189.00 187.00 188.00 0.0M
2021-08-23 191.00 191.00 189.00 189.00 0.0M
2021-08-20 190.00 192.00 190.00 192.00 0.0M
2021-08-19 188.00 191.00 188.00 190.00 0.0M
2021-08-18 191.00 191.00 190.00 190.00 0.0M
2021-08-17 189.00 191.00 189.00 190.00 0.0M
2021-08-16 188.00 191.00 188.00 191.00 0.0M
2021-08-13 188.00 190.00 188.00 190.00 0.0M
2021-08-12 188.00 190.00 188.00 189.00 0.0M
2021-08-11 188.00 190.00 188.00 189.00 0.0M
2021-08-10 193.00 193.00 191.00 191.00 0.0M
2021-08-09 193.00 194.00 192.00 192.00 0.0M
2021-08-06 193.00 195.00 193.00 195.00 0.0M
2021-08-05 191.00 194.00 191.00 192.00 0.0M
2021-08-04 191.00 193.00 191.00 193.00 0.0M
2021-08-03 192.00 192.00 191.00 191.00 0.0M
2021-08-02 191.00 194.00 191.00 192.00 0.0M
2021-07-30 192.00 195.00 192.00 193.00 0.0M
2021-07-29 191.00 195.00 191.00 193.00 0.0M
2021-07-28 191.00 194.00 191.00 193.00 0.0M
2021-07-27 190.00 193.00 190.00 193.00 0.0M
2021-07-26 190.00 192.00 190.00 191.00 0.0M
2021-07-23 190.00 192.00 190.00 192.00 0.0M
2021-07-22 192.00 193.00 191.00 191.00 0.0M
2021-07-21 193.00 195.00 193.00 194.00 0.0M
2021-07-20 189.00 194.00 188.00 194.00 0.0M
2021-07-19 189.00 190.00 188.00 188.00 0.0M
2021-07-16 189.00 192.00 189.00 191.00 0.0M
2021-07-15 188.00 190.00 188.00 190.00 0.0M
2021-07-14 186.00 189.00 186.00 189.00 0.0M
2021-07-13 188.00 190.00 187.00 188.00 0.0M
2021-07-12 185.00 186.00 185.00 186.00 0.0M
2021-07-09 182.00 185.00 182.00 185.00 0.0M
2021-07-08 181.00 183.00 180.00 183.00 0.0M
2021-07-07 179.00 182.00 179.00 182.00 0.0M
2021-07-06 177.00 179.00 177.00 179.00 0.0M
2021-07-05 178.00 178.00 177.00 177.00 0.0M
2021-07-02 176.00 179.00 176.00 178.00 0.0M
2021-07-01 175.00 179.00 175.00 178.00 0.0M
2021-06-30 176.00 178.00 176.00 177.00 0.0M
2021-06-29 176.00 178.00 176.00 176.00 0.0M
2021-06-28 180.00 180.00 177.00 177.00 0.0M
2021-06-25 177.00 178.00 175.00 178.00 0.0M
2021-06-24 177.00 178.00 177.00 177.00 0.0M
2021-06-23 177.00 177.00 176.00 177.00 0.0M
2021-06-22 178.00 178.00 177.00 177.00 0.0M
2021-06-21 172.00 178.00 172.00 178.00 0.0M
2021-06-18 175.00 177.00 175.00 175.00 0.0M
2021-06-17 173.00 175.00 173.00 175.00 0.0M
2021-06-16 172.00 174.00 172.00 174.00 0.0M
2021-06-15 175.00 176.00 174.00 174.00 0.0M
2021-06-14 176.00 176.00 176.00 176.00 0.0M
2021-06-11 175.00 177.00 175.00 177.00 0.0M
2021-06-10 172.00 176.00 172.00 176.00 0.0M
2021-06-09 172.00 173.00 172.00 173.00 0.0M
2021-06-08 175.00 175.00 174.00 174.00 0.0M
2021-06-07 172.00 175.00 172.00 175.00 0.0M
2021-06-04 175.00 175.00 174.00 174.00 0.0M
2021-06-03 173.00 173.00 173.00 173.00 0.0M
2021-06-02 172.00 174.00 172.00 174.00 0.0M
2021-06-01 169.00 171.00 169.00 171.00 0.0M
2021-05-31 169.00 169.00 169.00 169.00 0.0M
2021-05-28 167.00 168.00 167.00 168.00 0.0M
2021-05-27 167.00 168.00 167.00 168.00 0.0M
2021-05-26 167.00 168.00 167.00 168.00 0.0M
2021-05-25 165.00 167.00 165.00 167.00 0.0M
2021-05-21 163.00 165.00 163.00 165.00 0.0M
2021-05-20 160.00 163.00 160.00 163.00 0.0M
2021-05-19 161.00 161.00 160.00 160.00 0.0M
2021-05-18 162.00 162.00 162.00 162.00 0.0M
2021-05-17 162.00 164.00 162.00 163.00 0.0M
2021-05-14 162.00 163.00 162.00 163.00 0.0M
2021-05-13 158.00 163.00 158.00 163.00 0.0M
2021-05-12 160.00 162.00 159.00 159.00 0.0M
2021-05-11 161.00 161.00 161.00 161.00 0.0M
2021-05-10 160.00 162.00 160.00 162.00 0.0M
2021-05-07 159.00 159.00 159.00 159.00 0.0M
2021-05-06 155.00 155.00 155.00 155.00 0.0M
2021-05-05 158.00 158.00 157.00 157.00 0.0M
2021-05-04 158.00 160.00 158.00 159.00 0.0M
2021-05-03 159.00 160.00 159.00 160.00 0.0M
2021-04-30 157.00 159.00 157.00 159.00 0.0M
2021-04-29 157.00 159.00 157.00 157.00 0.0M
2021-04-28 161.00 161.00 159.00 160.00 0.0M
2021-04-27 160.00 162.00 160.00 162.00 0.0M
2021-04-26 159.00 161.00 159.00 161.00 0.0M
2021-04-23 159.00 160.00 159.00 160.00 0.0M
2021-04-22 159.00 161.00 159.00 161.00 0.0M
2021-04-21 159.00 161.00 159.00 161.00 0.0M
2021-04-20 157.00 159.00 157.00 159.00 0.0M
2021-04-19 157.00 158.00 157.00 158.00 0.0M
2021-04-16 156.00 158.00 156.00 158.00 0.0M
2021-04-15 154.00 157.00 154.00 157.00 0.0M
2021-04-14 156.00 156.00 156.00 156.00 0.0M
2021-04-13 156.00 159.00 156.00 156.00 0.0M
2021-04-12 155.00 156.00 155.00 156.00 0.0M
2021-04-09 155.00 157.00 155.00 156.00 0.0M
2021-04-08 158.00 158.00 156.00 156.00 0.0M
2021-04-07 156.00 158.00 156.00 157.00 0.0M
2021-04-06 156.00 157.00 156.00 157.00 0.0M
2021-04-01 156.00 157.00 156.00 156.00 0.0M
2021-03-31 159.00 159.00 156.00 158.00 0.0M
2021-03-30 157.00 160.00 157.00 160.00 0.0M
2021-03-29 158.00 160.00 158.00 159.00 0.0M
2021-03-26 159.00 160.00 159.00 159.00 0.0M
2021-03-25 155.00 159.00 155.00 158.00 0.0M
2021-03-24 154.00 157.00 154.00 157.00 0.0M
2021-03-23 154.00 157.00 154.00 156.00 0.0M
2021-03-22 153.00 155.00 153.00 155.00 0.0M
2021-03-19 158.00 158.00 155.00 156.00 0.0M
2021-03-18 158.00 158.00 157.00 158.00 0.0M
2021-03-17 159.00 159.00 157.00 158.00 0.0M
2021-03-16 162.00 162.00 159.00 160.00 0.0M
2021-03-15 159.00 163.00 159.00 162.00 0.0M
2021-03-12 156.00 159.00 156.00 158.00 0.0M
2021-03-11 155.00 157.00 155.00 156.00 0.0M
2021-03-10 153.00 155.00 151.00 155.00 0.0M
2021-03-09 155.00 156.00 154.00 155.00 0.0M
2021-03-08 149.00 155.00 149.00 154.00 0.0M
2021-03-05 148.00 151.00 147.00 149.00 0.0M
2021-03-04 150.00 150.00 147.00 147.00 0.0M
2021-03-03 148.00 151.00 147.00 151.00 0.0M
2021-03-02 146.00 147.00 146.00 147.00 0.0M
2021-03-01 147.00 150.00 147.00 148.00 0.0M
2021-02-26 147.00 148.00 146.00 147.00 0.0M
2021-02-25 152.00 152.00 148.00 148.00 0.0M
2021-02-24 148.00 152.00 148.00 151.00 0.0M
2021-02-23 147.00 150.00 146.00 149.00 0.0M
2021-02-22 146.00 148.00 146.00 147.00 0.0M
2021-02-19 146.00 147.00 146.00 147.00 0.0M
2021-02-18 148.00 148.00 147.00 147.00 0.0M
2021-02-17 148.00 148.00 148.00 148.00 0.0M
2021-02-16 147.00 148.00 147.00 147.00 0.0M
2021-02-15 147.00 148.00 147.00 147.00 0.0M
2021-02-12 147.00 147.00 146.00 147.00 0.0M
2021-02-11 145.00 147.00 144.00 147.00 0.0M
2021-02-10 143.00 144.00 143.00 144.00 0.0M
2021-02-09 143.00 143.00 142.00 143.00 0.0M
2021-02-08 143.00 143.00 142.00 143.00 0.0M
2021-02-05 143.00 143.00 141.00 142.00 0.0M
2021-02-04 139.00 145.00 139.00 144.00 0.0M
2021-02-03 138.00 139.00 137.00 139.00 0.0M
2021-02-02 137.00 139.00 137.00 138.00 0.0M
2021-02-01 135.00 136.00 135.00 136.00 0.0M
2021-01-29 136.00 137.00 134.00 135.00 0.0M
2021-01-28 134.00 139.00 134.00 138.00 0.0M
2021-01-27 138.00 139.00 136.00 137.00 0.0M
2021-01-26 136.00 138.00 136.00 137.00 0.0M
2021-01-25 135.00 137.00 134.00 137.00 0.0M
2021-01-22 135.00 136.00 135.00 135.00 0.0M
2021-01-21 137.00 137.00 135.00 136.00 0.0M
2021-01-20 133.00 137.00 133.00 137.00 0.0M
2021-01-19 135.00 135.00 133.00 134.00 0.0M
2021-01-18 135.00 135.00 135.00 135.00 0.0M
2021-01-15 131.00 135.00 131.00 134.00 0.0M
2021-01-14 131.00 133.00 131.00 133.00 0.0M
2021-01-13 129.00 131.00 129.00 131.00 0.0M
2021-01-12 129.00 129.00 128.00 129.00 0.0M
2021-01-11 129.00 130.00 129.00 129.00 0.0M
2021-01-08 128.00 129.00 127.00 128.00 0.0M
2021-01-07 130.00 130.00 127.00 128.00 0.0M
2021-01-06 126.00 129.00 126.00 129.00 0.0M
2021-01-05 126.00 127.00 126.00 126.00 0.0M
2021-01-04 131.00 132.00 127.00 127.00 0.0M