BayWa AG vNa (BYWGnx)

BYWGnx
🏛️ 독일 →
7.98
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
2023-12-29 31.25 31.50 31.10 31.30 0.0M
2023-12-28 31.25 31.50 31.10 31.40 0.0M
2023-12-27 30.95 31.45 30.85 31.20 0.0M
2023-12-22 31.00 31.10 30.90 31.10 0.0M
2023-12-21 31.20 31.25 30.55 30.90 0.0M
2023-12-20 30.50 31.55 30.50 31.40 0.0M
2023-12-19 30.50 30.90 30.35 30.70 0.0M
2023-12-18 31.00 31.25 30.55 30.55 0.0M
2023-12-15 30.40 31.35 30.40 31.20 0.0M
2023-12-14 29.40 31.05 29.40 30.15 0.0M
2023-12-13 29.65 30.00 29.30 29.30 0.0M
2023-12-12 30.50 30.55 29.45 29.85 0.0M
2023-12-11 30.50 31.00 30.25 30.45 0.0M
2023-12-08 30.75 31.25 30.25 31.00 0.0M
2023-12-07 30.60 31.20 30.60 30.95 0.0M
2023-12-06 29.65 30.50 29.65 30.50 0.0M
2023-12-05 29.65 29.90 29.60 29.75 0.0M
2023-12-04 30.10 30.10 29.60 29.60 0.0M
2023-12-01 29.80 30.20 29.65 30.05 0.0M
2023-11-30 29.95 30.60 29.65 29.70 0.0M
2023-11-29 29.25 30.05 28.40 29.95 0.0M
2023-11-28 29.20 29.45 28.70 29.25 0.0M
2023-11-27 29.45 29.60 29.10 29.35 0.0M
2023-11-24 29.45 29.65 29.10 29.65 0.0M
2023-11-23 29.85 29.90 29.50 29.60 0.0M
2023-11-22 29.80 30.05 29.70 29.75 0.0M
2023-11-21 30.60 31.20 29.65 29.95 0.0M
2023-11-20 30.70 30.85 30.45 30.70 0.0M
2023-11-17 30.45 31.10 30.30 30.65 0.0M
2023-11-16 30.95 30.95 30.10 30.30 0.0M
2023-11-15 31.25 31.75 30.70 30.75 0.0M
2023-11-14 31.00 31.35 30.55 31.35 0.0M
2023-11-13 31.80 32.10 31.00 31.20 0.0M
2023-11-10 32.15 32.15 31.60 31.60 0.0M
2023-11-09 31.95 32.80 31.45 32.35 0.0M
2023-11-08 31.80 32.10 31.40 31.85 0.0M
2023-11-07 32.15 32.30 31.70 31.75 0.0M
2023-11-06 32.85 33.20 32.30 32.35 0.0M
2023-11-03 32.90 33.45 32.90 33.05 0.0M
2023-11-02 31.85 32.85 31.80 32.70 0.0M
2023-11-01 31.70 31.80 30.95 31.65 0.0M
2023-10-31 31.15 31.75 30.95 31.50 0.0M
2023-10-30 31.75 31.75 30.75 31.05 0.0M
2023-10-27 31.35 31.85 31.25 31.60 0.0M
2023-10-26 30.50 31.30 30.50 31.15 0.0M
2023-10-25 31.20 31.30 30.60 30.90 0.0M
2023-10-24 31.15 31.40 31.05 31.40 0.0M
2023-10-23 31.30 31.30 30.70 31.10 0.0M
2023-10-20 31.30 31.70 31.15 31.40 0.0M
2023-10-19 31.30 31.50 31.10 31.50 0.0M
2023-10-18 31.70 31.75 31.25 31.50 0.0M
2023-10-17 31.45 31.65 31.00 31.60 0.0M
2023-10-16 31.90 31.95 31.35 31.50 0.0M
2023-10-13 32.45 32.45 31.65 31.75 0.0M
2023-10-12 33.90 33.90 32.50 32.50 0.0M
2023-10-11 33.50 34.20 33.45 33.70 0.0M
2023-10-10 33.05 33.75 33.05 33.75 0.0M
2023-10-09 31.95 33.05 31.80 32.90 0.0M
2023-10-06 32.25 32.30 31.60 32.00 0.0M
2023-10-05 32.30 32.70 32.05 32.15 0.0M
2023-10-04 32.85 33.00 32.10 32.35 0.0M
2023-10-03 33.20 33.25 32.90 32.90 0.0M
2023-10-02 33.95 34.00 33.25 33.40 0.0M
2023-09-29 33.65 34.00 33.60 33.70 0.0M
2023-09-28 33.50 33.80 33.05 33.40 0.0M
2023-09-27 34.10 34.15 33.20 33.55 0.0M
2023-09-26 34.00 34.40 33.90 34.20 0.0M
2023-09-25 34.20 34.35 33.75 34.30 0.0M
2023-09-22 34.00 34.20 33.95 34.00 0.0M
2023-09-21 34.05 34.55 34.05 34.10 0.0M
2023-09-20 34.05 34.25 33.95 34.25 0.0M
2023-09-19 34.10 34.35 34.00 34.05 0.0M
2023-09-18 34.50 34.80 34.05 34.10 0.0M
2023-09-15 33.20 35.65 33.20 34.45 0.1M
2023-09-14 31.20 32.00 30.95 32.00 0.0M
2023-09-13 31.20 31.25 30.75 31.15 0.0M
2023-09-12 31.80 31.80 31.00 31.20 0.0M
2023-09-11 31.80 31.85 31.60 31.75 0.0M
2023-09-08 32.20 32.25 31.55 31.85 0.0M
2023-09-07 32.80 33.00 32.00 32.00 0.0M
2023-09-06 32.55 33.00 32.35 32.95 0.0M
2023-09-05 33.20 33.30 32.40 32.55 0.0M
2023-09-04 32.65 33.65 32.65 33.45 0.0M
2023-09-01 32.60 32.75 32.45 32.50 0.0M
2023-08-31 32.30 32.60 32.30 32.55 0.0M
2023-08-30 32.70 32.70 32.30 32.30 0.0M
2023-08-29 32.10 32.80 32.10 32.70 0.0M
2023-08-28 30.80 32.20 30.80 32.10 0.0M
2023-08-25 30.50 30.65 30.35 30.60 0.0M
2023-08-24 30.80 31.10 30.50 30.55 0.0M
2023-08-23 31.00 31.10 30.55 30.60 0.0M
2023-08-22 30.80 31.30 30.55 30.85 0.0M
2023-08-21 31.25 31.25 30.30 30.70 0.0M
2023-08-18 31.60 31.70 31.00 31.20 0.0M
2023-08-17 31.70 31.80 31.50 31.80 0.0M
2023-08-16 32.00 32.15 31.40 31.90 0.0M
2023-08-15 32.60 32.60 31.90 32.15 0.0M
2023-08-14 32.55 32.75 32.15 32.35 0.0M
2023-08-11 32.90 33.05 32.45 32.75 0.0M
2023-08-10 33.00 33.10 32.50 32.85 0.0M
2023-08-09 33.65 33.70 32.60 32.85 0.0M
2023-08-08 35.40 35.60 33.35 33.45 0.1M
2023-08-07 37.50 37.70 35.55 35.55 0.0M
2023-08-04 37.20 37.95 36.70 37.70 0.0M
2023-08-03 37.90 38.00 36.75 37.20 0.0M
2023-08-02 38.70 38.70 38.05 38.15 0.0M
2023-08-01 38.10 38.70 37.90 38.45 0.0M
2023-07-31 38.10 38.20 37.85 38.10 0.0M
2023-07-28 38.05 38.35 37.75 37.85 0.0M
2023-07-27 38.05 38.30 38.05 38.20 0.0M
2023-07-26 37.90 38.30 37.85 38.30 0.0M
2023-07-25 38.10 38.40 38.10 38.30 0.0M
2023-07-24 38.30 38.30 37.75 38.00 0.0M
2023-07-21 38.00 38.40 38.00 38.35 0.0M
2023-07-20 37.55 37.95 37.45 37.90 0.0M
2023-07-19 38.05 38.20 37.60 37.75 0.0M
2023-07-18 37.10 38.05 37.10 37.95 0.0M
2023-07-17 37.50 37.60 36.75 37.10 0.0M
2023-07-14 37.50 37.60 37.30 37.55 0.0M
2023-07-13 37.50 37.70 37.30 37.50 0.0M
2023-07-12 37.80 37.85 37.30 37.60 0.0M
2023-07-11 37.75 37.90 37.50 37.60 0.0M
2023-07-10 37.45 38.00 37.45 37.90 0.0M
2023-07-07 37.60 37.60 37.30 37.60 0.0M
2023-07-06 37.25 37.55 37.15 37.50 0.0M
2023-07-05 37.45 37.70 37.30 37.50 0.0M
2023-07-04 37.50 37.80 37.35 37.70 0.0M
2023-07-03 37.80 37.80 37.50 37.55 0.0M
2023-06-30 37.55 37.80 37.50 37.75 0.0M
2023-06-29 37.65 37.80 37.50 37.50 0.0M
2023-06-28 37.55 37.70 37.50 37.65 0.0M
2023-06-27 37.55 37.70 37.50 37.50 0.0M
2023-06-26 37.30 37.60 37.00 37.50 0.0M
2023-06-23 37.55 37.55 36.85 37.30 0.0M
2023-06-22 37.50 37.65 37.20 37.60 0.0M
2023-06-21 38.35 38.35 37.70 37.80 0.0M
2023-06-20 38.95 38.95 38.05 38.10 0.0M
2023-06-19 39.00 39.15 38.80 39.00 0.0M
2023-06-16 39.00 39.05 38.65 39.05 0.0M
2023-06-15 38.90 38.95 38.40 38.95 0.0M
2023-06-14 38.85 39.10 38.70 38.85 0.0M
2023-06-13 38.75 39.05 38.65 39.05 0.0M
2023-06-12 38.95 39.00 38.50 39.00 0.0M
2023-06-09 38.65 38.95 38.60 38.90 0.0M
2023-06-08 38.25 39.00 38.00 38.80 0.0M
2023-06-07 38.10 38.50 37.80 38.20 0.0M
2023-06-06 39.50 39.50 38.75 39.20 0.0M
2023-06-05 39.45 39.90 39.30 39.40 0.0M
2023-06-02 38.45 39.25 38.45 39.20 0.0M
2023-06-01 37.90 38.45 37.65 38.30 0.0M
2023-05-31 38.40 38.40 37.50 37.70 0.0M
2023-05-30 38.65 38.75 38.20 38.60 0.0M
2023-05-29 38.50 38.70 38.20 38.40 0.0M
2023-05-26 38.05 38.45 38.00 38.25 0.0M
2023-05-25 37.95 38.20 37.60 37.80 0.0M
2023-05-24 38.50 38.60 37.80 37.80 0.0M
2023-05-23 38.35 39.10 38.35 38.75 0.0M
2023-05-22 38.35 38.50 37.85 38.30 0.0M
2023-05-19 38.35 38.95 38.10 38.10 0.0M
2023-05-18 37.50 38.30 37.50 38.10 0.0M
2023-05-17 37.85 37.90 37.40 37.60 0.0M
2023-05-16 37.60 38.35 37.60 38.00 0.0M
2023-05-15 37.40 37.95 37.30 37.70 0.0M
2023-05-12 36.90 37.25 36.35 37.15 0.0M
2023-05-11 38.70 38.95 36.55 36.65 0.0M
2023-05-10 38.60 39.05 38.50 38.80 0.0M
2023-05-09 38.85 38.90 38.35 38.65 0.0M
2023-05-08 38.45 38.95 38.45 38.90 0.0M
2023-05-05 38.15 38.45 37.75 38.40 0.0M
2023-05-04 38.10 38.55 37.80 38.10 0.0M
2023-05-03 38.45 38.45 37.90 38.20 0.0M
2023-05-02 38.85 39.40 38.25 38.35 0.0M
2023-04-28 39.10 39.15 38.45 38.80 0.0M
2023-04-27 39.00 39.25 38.80 39.05 0.0M
2023-04-26 39.50 39.50 38.35 39.00 0.0M
2023-04-25 39.55 39.65 39.50 39.50 0.0M
2023-04-24 39.60 40.00 39.55 39.65 0.0M
2023-04-21 39.85 39.95 39.45 39.70 0.0M
2023-04-20 39.50 39.95 39.30 39.60 0.0M
2023-04-19 39.50 39.90 39.30 39.50 0.0M
2023-04-18 39.85 40.15 39.35 39.50 0.0M
2023-04-17 39.10 40.00 39.10 39.75 0.0M
2023-04-14 38.90 39.30 38.70 38.85 0.0M
2023-04-13 38.90 39.85 38.25 38.80 0.0M
2023-04-12 38.85 38.90 38.00 38.05 0.0M
2023-04-11 38.60 39.10 38.15 38.75 0.0M
2023-04-06 39.25 39.50 37.80 38.00 0.0M
2023-04-05 40.25 40.40 39.65 39.70 0.0M
2023-04-04 40.80 41.30 40.05 40.15 0.0M
2023-04-03 40.75 40.75 40.10 40.70 0.0M
2023-03-31 40.55 40.85 40.05 40.65 0.0M
2023-03-30 40.65 41.25 39.90 40.45 0.0M
2023-03-29 40.20 40.85 40.00 40.75 0.0M
2023-03-28 40.95 41.10 40.10 40.30 0.0M
2023-03-27 41.55 41.55 40.50 40.70 0.0M
2023-03-24 41.80 41.80 40.60 41.25 0.0M
2023-03-23 41.40 41.95 41.40 41.85 0.0M
2023-03-22 41.90 41.90 41.50 41.60 0.0M
2023-03-21 41.60 42.40 41.60 41.80 0.0M
2023-03-20 40.50 41.35 39.65 41.30 0.0M
2023-03-17 40.80 41.25 40.30 40.80 0.0M
2023-03-16 40.75 41.15 40.05 40.50 0.0M
2023-03-15 40.95 41.10 39.90 40.10 0.0M
2023-03-14 40.40 40.95 40.00 40.80 0.0M
2023-03-13 41.30 41.30 39.70 40.20 0.0M
2023-03-10 41.40 41.45 40.90 41.20 0.0M
2023-03-09 41.45 41.70 41.30 41.40 0.0M
2023-03-08 41.20 41.75 40.95 41.30 0.0M
2023-03-07 42.10 42.15 41.35 41.50 0.0M
2023-03-06 42.00 42.30 41.60 41.85 0.0M
2023-03-03 41.25 42.15 41.25 41.70 0.0M
2023-03-02 42.20 42.20 40.80 41.10 0.0M
2023-03-01 42.55 43.45 42.30 42.40 0.0M
2023-02-28 42.00 43.10 41.40 42.60 0.0M
2023-02-27 40.85 41.35 40.85 40.90 0.0M
2023-02-24 40.50 40.80 40.20 40.70 0.0M
2023-02-23 40.85 41.00 40.50 40.50 0.0M
2023-02-22 40.80 40.90 40.50 40.80 0.0M
2023-02-21 40.90 41.30 40.85 41.00 0.0M
2023-02-20 41.15 41.15 40.40 40.85 0.0M
2023-02-17 41.40 41.40 41.00 41.15 0.0M
2023-02-16 42.00 42.00 41.45 41.60 0.0M
2023-02-15 41.55 41.90 41.20 41.75 0.0M
2023-02-14 42.45 42.45 41.55 41.55 0.0M
2023-02-13 42.80 42.80 42.30 42.30 0.0M
2023-02-10 42.45 42.85 42.10 42.85 0.0M
2023-02-09 42.50 42.70 42.15 42.50 0.0M
2023-02-08 41.95 42.60 41.90 42.30 0.0M
2023-02-07 42.25 42.25 41.55 41.65 0.0M
2023-02-06 41.85 42.00 41.30 42.00 0.0M
2023-02-03 41.35 42.20 41.35 42.10 0.0M
2023-02-02 41.95 42.25 41.40 41.50 0.0M
2023-02-01 42.10 42.50 41.90 41.95 0.0M
2023-01-31 42.15 42.30 41.40 41.85 0.0M
2023-01-30 42.20 42.60 42.00 42.15 0.0M
2023-01-27 42.80 42.80 42.25 42.40 0.0M
2023-01-26 41.95 42.65 41.95 42.55 0.0M
2023-01-25 42.50 42.55 41.80 42.00 0.0M
2023-01-24 42.80 42.95 42.50 42.50 0.0M
2023-01-23 43.10 43.40 42.80 42.90 0.0M
2023-01-20 43.15 43.25 42.70 42.90 0.0M
2023-01-19 43.60 43.60 42.85 42.85 0.0M
2023-01-18 43.90 44.25 43.60 43.80 0.0M
2023-01-17 43.85 44.30 43.80 43.95 0.0M
2023-01-16 44.25 44.40 43.85 43.85 0.0M
2023-01-13 44.05 44.55 43.80 44.00 0.0M
2023-01-12 43.30 44.30 43.10 44.00 0.0M
2023-01-11 42.70 43.85 42.55 43.05 0.0M
2023-01-10 42.50 42.80 42.30 42.55 0.0M
2023-01-09 42.95 42.95 42.45 42.45 0.0M
2023-01-06 42.20 42.85 41.90 42.85 0.0M
2023-01-05 43.10 43.10 42.20 42.20 0.0M
2023-01-04 43.25 43.25 42.65 42.85 0.0M
2023-01-03 43.55 44.00 43.20 43.20 0.0M
2023-01-02 43.40 43.85 43.40 43.60 0.0M