STRATEC Biomedical AG (SBSG)

SBSG
🏛️ 독일 →
28.75
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:35 29.60 29.60 29.40 29.55 0.3K
09:40 29.40 29.40 29.40 29.40 0.0K
09:55 29.40 29.40 29.40 29.40 0.1K
10:05 29.55 29.55 29.55 29.55 0.0K
10:10 29.55 29.55 29.55 29.55 0.1K
10:55 29.70 29.70 29.70 29.70 0.0K
11:20 29.70 29.70 29.70 29.70 0.1K
11:40 29.50 29.55 29.50 29.55 0.7K
11:45 29.30 29.30 29.15 29.25 2.0K
11:50 29.40 29.40 29.10 29.10 0.6K
12:15 29.35 29.35 29.30 29.30 0.5K
12:20 29.35 29.35 29.35 29.35 0.1K
13:30 29.25 29.25 29.25 29.25 0.0K
14:20 29.10 29.10 29.10 29.10 0.0K
14:25 29.05 29.05 29.00 29.00 0.5K
14:30 29.00 29.00 29.00 29.00 0.1K
14:45 29.10 29.10 29.10 29.10 0.0K
15:10 29.10 29.10 29.00 29.00 0.3K
15:20 28.95 28.95 28.95 28.95 0.1K
15:40 28.95 28.95 28.95 28.95 0.0K
15:50 29.00 29.00 29.00 29.00 0.2K
16:15 28.80 28.80 28.65 28.65 1.0K
16:20 28.70 28.70 28.70 28.70 0.2K
16:50 28.80 28.80 28.80 28.80 0.3K
17:00 28.75 28.75 28.75 28.75 0.0K
17:10 28.80 28.80 28.70 28.70 0.1K
17:20 28.65 28.65 28.65 28.65 0.0K
17:35 28.65 28.65 28.65 28.65 5.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 28.20 29.00 28.20 28.75 0.0M
2025-09-26 29.00 29.00 28.00 28.25 0.0M
2025-09-25 29.60 29.70 28.65 28.65 0.0M
2025-09-24 30.55 30.55 29.80 29.85 0.0M
2025-09-23 30.15 31.40 30.15 30.65 0.1M
2025-09-22 28.50 31.05 28.45 30.30 0.0M
2025-09-19 28.20 29.15 27.15 29.15 0.1M
2025-09-18 27.80 28.55 27.70 28.50 0.0M
2025-09-17 27.50 27.80 27.40 27.60 0.0M
2025-09-16 27.10 27.75 27.10 27.55 0.0M
2025-09-15 27.85 27.85 27.30 27.50 0.0M
2025-09-12 27.50 27.75 27.15 27.50 0.0M
2025-09-11 27.05 27.90 26.50 27.50 0.0M
2025-09-10 26.20 27.00 26.20 26.90 0.0M
2025-09-09 26.80 26.80 26.10 26.40 0.0M
2025-09-08 25.65 26.60 25.65 26.45 0.0M
2025-09-05 26.00 26.20 25.65 26.20 0.0M
2025-09-04 25.65 25.85 25.50 25.70 0.0M
2025-09-03 25.25 26.20 25.25 25.60 0.0M
2025-09-02 26.75 26.75 25.50 25.60 0.0M
2025-09-01 26.90 26.90 26.15 26.40 0.0M
2025-08-29 27.10 27.60 27.10 27.20 0.0M
2025-08-28 26.75 27.50 26.75 27.50 0.0M
2025-08-27 26.00 26.75 26.00 26.70 0.0M
2025-08-26 25.05 25.70 24.60 25.60 0.0M
2025-08-25 26.05 26.05 24.85 25.10 0.0M
2025-08-22 26.80 26.85 25.60 25.85 0.0M
2025-08-21 27.30 27.85 26.65 26.65 0.1M
2025-08-20 26.80 27.50 26.20 26.25 0.0M
2025-08-19 27.25 28.00 26.65 27.00 0.0M
2025-08-18 25.60 26.05 25.35 25.85 0.0M
2025-08-15 26.30 26.30 25.55 25.55 0.0M
2025-08-14 25.60 25.60 25.30 25.45 0.0M
2025-08-13 26.50 26.60 25.85 26.20 0.0M
2025-08-12 26.70 26.80 26.10 26.55 0.0M
2025-08-11 27.45 27.45 26.50 26.65 0.0M
2025-08-08 27.45 27.70 27.10 27.40 0.0M
2025-08-07 27.00 27.90 27.00 27.20 0.0M
2025-08-06 27.45 27.50 26.55 26.60 0.0M
2025-08-05 26.85 27.35 26.85 27.20 0.0M
2025-08-04 27.05 27.15 26.50 26.85 0.0M
2025-08-01 27.90 27.90 26.55 26.75 0.0M
2025-07-31 28.55 28.55 27.70 27.80 0.0M
2025-07-30 28.90 28.90 28.05 28.40 0.0M
2025-07-29 29.70 30.00 28.95 28.95 0.0M
2025-07-28 29.60 29.80 28.60 29.40 0.0M
2025-07-25 28.90 29.80 28.50 29.40 0.0M
2025-07-24 28.90 29.00 28.50 28.65 0.0M
2025-07-23 28.35 28.85 28.30 28.65 0.0M
2025-07-22 28.20 28.35 27.60 28.10 0.0M
2025-07-21 28.95 28.95 27.90 27.90 0.0M
2025-07-18 28.50 28.90 28.20 28.70 0.0M
2025-07-17 28.35 29.00 28.20 28.75 0.0M
2025-07-16 27.85 28.25 27.75 28.10 0.0M
2025-07-15 27.30 28.45 27.30 27.80 0.0M
2025-07-14 26.85 27.30 26.80 27.30 0.0M
2025-07-11 27.40 28.20 27.40 27.70 0.0M
2025-07-10 27.00 28.15 27.00 27.95 0.0M
2025-07-09 26.70 27.00 26.40 26.80 0.0M
2025-07-08 26.70 26.85 26.40 26.40 0.0M
2025-07-07 26.85 26.85 26.50 26.50 0.0M
2025-07-04 26.50 27.00 26.50 26.85 0.0M
2025-07-03 27.80 27.80 26.90 26.95 0.0M
2025-07-02 26.95 27.25 26.80 27.05 0.0M
2025-07-01 26.90 27.20 25.80 27.00 0.0M
2025-06-30 26.70 27.55 26.00 26.20 0.0M
2025-06-27 26.90 27.20 26.80 26.80 0.0M
2025-06-26 27.80 27.80 26.55 26.95 0.0M
2025-06-25 26.75 27.55 26.50 27.30 0.0M
2025-06-24 23.75 26.05 23.75 25.80 0.0M
2025-06-23 23.65 24.15 23.40 23.85 0.0M
2025-06-20 23.75 23.90 23.30 23.55 0.0M
2025-06-19 23.20 24.00 23.20 23.65 0.0M
2025-06-18 23.95 23.95 23.15 23.45 0.0M
2025-06-17 23.90 24.35 23.60 23.85 0.0M
2025-06-16 24.00 24.35 23.30 23.95 0.0M
2025-06-13 25.80 25.80 24.30 24.45 0.0M
2025-06-12 25.80 26.25 25.65 25.85 0.0M
2025-06-11 26.55 26.55 26.00 26.00 0.0M
2025-06-10 26.40 26.65 26.20 26.20 0.0M
2025-06-09 26.50 26.90 26.50 26.65 0.0M
2025-06-06 26.45 27.10 26.35 26.95 0.0M
2025-06-05 26.65 26.90 26.25 26.55 0.0M
2025-06-04 26.55 27.20 26.55 26.85 0.0M
2025-06-03 26.75 27.20 26.65 26.85 0.0M
2025-06-02 27.90 27.90 26.85 27.30 0.0M
2025-05-30 26.60 28.45 26.20 28.20 0.1M
2025-05-29 25.50 26.10 25.50 25.60 0.0M
2025-05-28 26.45 26.55 25.50 25.60 0.0M
2025-05-27 26.90 26.95 26.60 26.65 0.0M
2025-05-26 26.30 27.25 26.30 27.10 0.0M
2025-05-23 27.25 27.60 25.40 26.35 0.0M
2025-05-22 28.40 28.55 27.15 27.35 0.0M
2025-05-21 27.10 28.60 27.05 28.40 0.0M
2025-05-20 26.40 27.35 26.00 27.05 0.0M
2025-05-19 27.55 27.55 25.85 25.85 0.0M
2025-05-16 24.00 25.55 23.05 25.15 0.0M
2025-05-15 24.10 24.10 23.25 23.45 0.0M
2025-05-14 24.90 25.05 24.20 24.20 0.0M
2025-05-13 24.90 25.25 24.70 24.95 0.0M
2025-05-12 24.70 25.25 24.65 24.90 0.0M
2025-05-09 23.70 24.80 23.65 24.30 0.0M
2025-05-08 23.60 24.15 23.05 23.30 0.0M
2025-05-07 25.05 25.05 23.80 23.95 0.0M
2025-05-06 24.25 24.65 23.95 24.45 0.0M
2025-05-05 24.45 24.90 24.45 24.55 0.0M
2025-05-02 23.85 24.60 23.60 24.45 0.0M
2025-04-30 24.95 25.20 23.95 24.00 0.0M
2025-04-29 25.50 25.65 25.10 25.10 0.0M
2025-04-28 25.25 25.85 25.25 25.50 0.0M
2025-04-25 25.60 25.75 24.95 25.20 0.0M
2025-04-24 24.80 25.60 24.50 25.35 0.0M
2025-04-23 23.00 24.70 22.90 24.55 0.0M
2025-04-22 22.95 23.05 22.40 23.05 0.0M
2025-04-17 22.75 23.25 22.70 22.95 0.0M
2025-04-16 22.95 23.15 22.80 23.00 0.0M
2025-04-15 23.40 23.40 22.65 23.05 0.0M
2025-04-14 22.65 23.10 22.60 23.10 0.0M
2025-04-11 21.90 22.40 21.70 22.35 0.0M
2025-04-10 23.70 23.70 22.20 22.35 0.0M
2025-04-09 23.60 23.60 22.05 22.55 0.0M
2025-04-08 22.90 23.00 22.30 22.55 0.0M
2025-04-07 21.00 23.30 21.00 22.50 0.0M
2025-04-04 23.40 24.10 21.85 23.30 0.0M
2025-04-03 23.50 23.95 23.05 23.65 0.0M
2025-04-02 24.70 25.00 23.50 23.80 0.0M
2025-04-01 24.85 25.05 24.35 24.70 0.0M
2025-03-31 24.80 24.90 24.00 24.35 0.0M
2025-03-28 24.70 25.45 24.70 25.45 0.0M
2025-03-27 24.85 25.20 24.75 24.95 0.3M
2025-03-26 25.55 25.55 24.85 25.05 0.0M
2025-03-25 26.35 26.35 25.50 25.90 0.0M
2025-03-24 26.65 26.65 26.00 26.40 0.0M
2025-03-21 27.15 27.15 26.10 26.55 0.0M
2025-03-20 28.20 28.30 26.35 26.70 0.0M
2025-03-19 29.90 29.90 28.30 28.50 0.0M
2025-03-18 29.50 29.90 29.25 29.50 0.0M
2025-03-17 28.10 29.30 28.10 29.25 0.0M
2025-03-14 27.35 28.60 27.35 28.10 0.0M
2025-03-13 27.10 27.65 26.65 27.55 0.0M
2025-03-12 27.05 27.10 26.60 26.95 0.0M
2025-03-11 27.00 27.50 26.50 26.90 0.0M
2025-03-10 28.00 28.10 27.00 27.15 0.0M
2025-03-07 28.70 28.75 27.40 27.90 0.0M
2025-03-06 28.60 29.20 28.55 29.05 0.0M
2025-03-05 28.05 29.00 27.85 27.90 0.0M
2025-03-04 28.00 28.05 27.10 27.45 0.0M
2025-03-03 28.00 28.85 27.65 28.55 0.0M
2025-02-28 26.70 28.55 26.10 27.50 0.3M
2025-02-27 28.25 28.30 26.95 27.10 0.0M
2025-02-26 28.80 29.30 28.20 28.30 0.0M
2025-02-25 30.05 30.05 28.60 28.80 0.0M
2025-02-24 29.55 30.25 29.20 29.55 0.0M
2025-02-21 30.60 31.05 29.50 30.10 0.0M
2025-02-20 30.60 31.25 30.55 30.80 0.0M
2025-02-19 31.00 31.10 30.25 30.60 0.0M
2025-02-18 33.40 33.40 29.95 31.40 0.0M
2025-02-17 33.25 33.25 32.55 32.95 0.0M
2025-02-14 33.75 33.95 32.75 33.15 0.0M
2025-02-13 33.85 34.20 33.25 34.00 0.0M
2025-02-12 33.60 34.20 32.05 34.20 0.0M
2025-02-11 34.50 34.50 33.50 33.90 0.0M
2025-02-10 36.10 36.10 34.50 34.85 0.0M
2025-02-07 36.20 36.60 35.50 35.70 0.0M
2025-02-06 35.95 36.90 35.85 36.20 0.0M
2025-02-05 35.70 37.40 35.60 36.60 0.0M
2025-02-04 34.60 35.90 34.60 35.70 0.0M
2025-02-03 35.50 35.75 34.20 35.25 0.0M
2025-01-31 35.80 36.00 34.60 35.50 0.0M
2025-01-30 34.50 35.70 34.50 35.05 0.0M
2025-01-29 35.15 36.00 34.60 35.00 0.0M
2025-01-28 33.00 35.10 33.00 34.60 0.0M
2025-01-27 32.80 32.80 31.50 32.10 0.0M
2025-01-24 33.35 34.30 32.75 33.30 0.0M
2025-01-23 34.95 34.95 33.40 33.70 0.0M
2025-01-22 34.35 34.95 34.05 34.55 0.0M
2025-01-21 34.50 35.10 33.50 34.00 0.0M
2025-01-20 31.85 35.15 31.85 34.40 0.0M
2025-01-17 30.55 32.10 30.55 32.10 0.0M
2025-01-16 30.00 30.70 29.75 30.00 0.0M
2025-01-15 28.75 29.90 28.45 29.90 0.0M
2025-01-14 27.85 29.00 27.60 28.25 0.0M
2025-01-13 28.20 28.70 27.50 27.55 0.0M
2025-01-10 29.15 29.55 29.00 29.05 0.0M
2025-01-09 29.35 29.85 29.20 29.75 0.0M
2025-01-08 30.00 30.15 29.10 29.25 0.0M
2025-01-07 30.60 30.60 28.85 30.00 0.0M
2025-01-06 30.60 31.30 29.80 30.60 0.0M
2025-01-03 29.55 30.10 29.40 29.75 0.0M
2025-01-02 29.70 30.70 29.10 29.75 0.0M