Hella KGaA Hueck

HLE
🏛️ 독일 →
81.70
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 81.70 81.70 81.10 81.70 0.0M
2025-09-30 81.00 81.20 80.70 81.20 0.0M
2025-09-29 81.60 81.60 80.90 80.90 0.0M
2025-09-26 81.00 81.20 80.80 81.20 0.0M
2025-09-25 81.90 81.90 80.90 81.10 0.0M
2025-09-24 81.70 81.70 80.80 81.40 0.0M
2025-09-23 81.20 81.80 80.90 81.70 0.0M
2025-09-22 83.10 83.10 80.70 80.70 0.0M
2025-09-19 80.00 83.30 80.00 83.30 0.1M
2025-09-18 78.60 80.20 77.70 80.00 0.0M
2025-09-17 79.30 79.30 78.10 78.50 0.0M
2025-09-16 81.10 81.10 79.20 79.20 0.0M
2025-09-15 81.50 81.90 81.00 81.30 0.0M
2025-09-12 81.70 81.80 81.00 81.00 0.0M
2025-09-11 82.30 82.60 81.30 81.90 0.0M
2025-09-10 81.10 82.10 81.10 81.90 0.0M
2025-09-09 81.90 82.60 81.30 81.70 0.0M
2025-09-08 82.80 83.50 81.50 82.00 0.0M
2025-09-05 81.00 82.20 81.00 82.00 0.0M
2025-09-04 80.40 81.50 80.40 81.00 0.0M
2025-09-03 81.60 82.20 80.90 80.90 0.0M
2025-09-02 82.90 82.90 81.20 81.20 0.0M
2025-09-01 84.20 84.40 83.10 83.30 0.0M
2025-08-29 83.40 83.90 82.70 83.50 0.0M
2025-08-28 85.10 85.10 83.40 83.60 0.0M
2025-08-27 86.80 87.40 84.40 84.60 0.0M
2025-08-26 87.80 87.90 87.50 87.50 0.0M
2025-08-25 88.70 88.70 87.80 88.00 0.0M
2025-08-22 87.90 88.10 87.70 88.00 0.0M
2025-08-21 87.70 88.00 87.70 88.00 0.0M
2025-08-20 87.40 88.00 87.40 88.00 0.0M
2025-08-19 87.80 88.10 87.80 88.00 0.0M
2025-08-18 88.00 88.00 87.40 87.80 0.0M
2025-08-15 88.80 88.80 87.50 88.00 0.0M
2025-08-14 88.50 88.50 87.80 88.00 0.0M
2025-08-13 88.10 88.20 87.90 87.90 0.0M
2025-08-12 87.60 88.40 87.20 88.40 0.0M
2025-08-11 87.20 88.30 87.20 87.50 0.0M
2025-08-08 88.00 88.10 87.70 88.00 0.0M
2025-08-07 87.80 88.10 86.50 88.10 0.0M
2025-08-06 86.30 87.50 86.30 87.00 0.0M
2025-08-05 86.70 87.80 86.50 87.00 0.0M
2025-08-04 86.00 86.90 86.00 86.40 0.0M
2025-08-01 87.60 87.60 86.00 86.10 0.0M
2025-07-31 86.80 87.90 86.80 87.00 0.0M
2025-07-30 87.90 88.20 87.00 87.50 0.0M
2025-07-29 87.30 88.10 87.30 88.10 0.0M
2025-07-28 88.00 88.00 87.00 87.00 0.0M
2025-07-25 88.30 88.30 84.70 87.30 0.0M
2025-07-24 88.50 88.50 87.50 88.30 0.0M
2025-07-23 87.60 87.90 87.30 87.80 0.0M
2025-07-22 87.90 87.90 87.00 87.00 0.0M
2025-07-21 87.70 88.40 87.50 88.00 0.0M
2025-07-18 86.60 87.10 86.60 87.00 0.0M
2025-07-17 86.30 86.90 86.10 86.80 0.0M
2025-07-16 85.90 86.10 85.60 85.70 0.0M
2025-07-15 87.70 87.70 86.00 86.20 0.0M
2025-07-14 86.70 87.00 86.10 87.00 0.0M
2025-07-11 87.90 87.90 86.70 86.70 0.0M
2025-07-10 88.00 88.40 86.90 88.10 0.0M
2025-07-09 88.10 89.10 87.40 88.00 0.1M
2025-07-08 87.70 88.60 87.70 88.00 0.0M
2025-07-07 87.10 87.60 86.80 87.60 0.0M
2025-07-04 86.50 87.30 86.50 87.00 0.0M
2025-07-03 87.10 87.40 86.50 86.80 0.0M
2025-07-02 86.10 87.00 86.00 87.00 0.0M
2025-07-01 86.50 86.50 85.00 86.20 0.0M
2025-06-30 86.60 86.80 85.50 86.00 0.0M
2025-06-27 83.20 86.10 82.90 86.10 0.0M
2025-06-26 83.20 83.50 82.30 82.70 0.0M
2025-06-25 83.10 83.40 82.60 82.90 0.0M
2025-06-24 85.00 85.00 82.60 82.80 0.0M
2025-06-23 82.00 82.70 81.70 82.60 0.0M
2025-06-20 82.80 83.20 81.70 82.60 0.0M
2025-06-19 83.00 83.00 82.10 82.20 0.0M
2025-06-18 85.70 85.70 83.20 83.60 0.1M
2025-06-17 86.90 87.20 86.00 86.20 0.0M
2025-06-16 86.40 86.80 85.50 86.20 0.0M
2025-06-13 86.70 87.00 84.90 85.60 0.0M
2025-06-12 86.90 86.90 85.90 86.20 0.0M
2025-06-11 86.90 87.40 86.50 87.30 0.0M
2025-06-10 86.90 87.70 86.10 87.00 0.0M
2025-06-09 87.00 87.30 86.30 87.00 0.0M
2025-06-06 87.80 88.00 86.90 87.00 0.0M
2025-06-05 88.10 88.40 87.50 87.90 0.0M
2025-06-04 88.00 88.30 87.30 88.30 0.0M
2025-06-03 87.60 87.60 86.30 87.60 0.0M
2025-06-02 87.90 87.90 86.20 86.90 0.0M
2025-05-30 87.40 87.60 86.80 87.20 0.0M
2025-05-29 86.40 87.00 86.10 87.00 0.0M
2025-05-28 85.20 85.80 84.70 85.80 0.0M
2025-05-27 85.00 85.30 84.80 85.10 0.0M
2025-05-26 85.20 85.20 84.70 85.00 0.0M
2025-05-23 86.10 86.10 84.20 84.40 0.0M
2025-05-22 86.00 86.10 85.10 85.50 0.0M
2025-05-21 86.20 86.30 85.50 86.20 0.0M
2025-05-20 85.60 86.80 85.60 86.40 0.0M
2025-05-19 85.00 86.00 85.00 86.00 0.0M
2025-05-16 87.10 87.20 86.30 86.90 0.0M
2025-05-15 87.60 87.60 85.90 86.60 0.0M
2025-05-14 87.40 87.70 86.30 86.80 0.0M
2025-05-13 87.20 88.10 86.30 88.00 0.0M
2025-05-12 87.30 88.30 86.50 87.20 0.0M
2025-05-09 87.30 87.90 86.40 87.70 0.0M
2025-05-08 87.10 87.50 86.50 87.00 0.0M
2025-05-07 87.90 87.90 86.80 87.60 0.0M
2025-05-06 88.70 88.70 86.20 87.30 0.0M
2025-05-05 89.50 89.70 87.90 88.10 0.0M
2025-05-02 89.00 89.20 87.70 89.20 0.0M
2025-04-30 87.50 88.40 87.30 88.40 0.0M
2025-04-29 87.70 88.10 87.70 87.80 0.0M
2025-04-28 88.50 89.00 87.50 87.90 0.0M
2025-04-25 87.70 89.10 87.70 89.10 0.0M
2025-04-24 88.30 88.40 87.80 88.30 0.0M
2025-04-23 89.90 90.00 88.50 88.90 0.0M
2025-04-22 88.70 89.30 88.40 88.80 0.0M
2025-04-17 88.90 88.90 88.00 88.50 0.0M
2025-04-16 88.40 89.20 87.60 89.10 0.0M
2025-04-15 87.00 89.10 87.00 89.10 0.0M
2025-04-14 86.40 87.50 85.20 87.10 0.0M
2025-04-11 85.50 86.10 84.20 85.00 0.0M
2025-04-10 84.00 87.00 84.00 84.70 0.0M
2025-04-09 84.10 84.60 83.00 84.20 0.0M
2025-04-08 83.00 85.50 83.00 85.20 0.0M
2025-04-07 81.90 87.20 80.40 83.80 0.0M
2025-04-04 85.50 87.20 85.40 86.00 0.1M
2025-04-03 84.80 87.30 84.80 85.70 0.0M
2025-04-02 87.40 87.40 86.00 87.00 0.0M
2025-04-01 87.50 87.90 86.70 87.70 0.0M
2025-03-31 85.40 87.60 85.40 87.10 0.0M
2025-03-28 87.00 87.00 85.10 86.30 0.0M
2025-03-27 87.50 87.70 86.60 87.20 0.0M
2025-03-26 87.40 89.10 87.00 88.10 0.0M
2025-03-25 87.00 88.50 86.60 88.10 0.0M
2025-03-24 87.50 87.80 86.40 87.00 0.0M
2025-03-21 86.30 87.90 84.80 87.40 0.1M
2025-03-20 89.00 89.00 86.20 87.20 0.0M
2025-03-19 89.90 90.60 86.90 88.50 0.0M
2025-03-18 90.70 94.40 89.20 90.90 0.1M
2025-03-17 92.10 92.10 91.10 91.60 0.0M
2025-03-14 88.20 92.00 87.70 91.50 0.0M
2025-03-13 89.10 90.00 87.70 89.00 0.0M
2025-03-12 88.90 89.70 88.80 89.10 0.0M
2025-03-11 92.90 92.90 89.00 89.00 0.0M
2025-03-10 92.30 92.40 90.20 92.20 0.0M
2025-03-07 92.70 92.70 90.80 91.60 0.0M
2025-03-06 92.70 92.70 91.60 92.00 0.1M
2025-03-05 90.40 92.80 90.40 92.00 0.1M
2025-03-04 90.90 90.90 88.30 88.90 0.0M
2025-03-03 89.30 92.90 89.00 91.60 0.1M
2025-02-28 90.20 90.20 88.60 89.00 0.0M
2025-02-27 90.80 92.80 90.10 90.80 0.0M
2025-02-26 90.20 91.50 90.20 91.50 0.0M
2025-02-25 91.50 91.50 89.80 90.00 0.0M
2025-02-24 89.20 92.60 89.20 90.80 0.0M
2025-02-21 86.50 89.90 86.10 89.90 0.0M
2025-02-20 89.50 89.50 86.90 87.10 0.0M
2025-02-19 91.10 91.30 86.70 88.80 0.0M
2025-02-18 91.20 91.80 90.60 91.80 0.0M
2025-02-17 91.40 92.20 90.30 91.80 0.0M
2025-02-14 91.80 91.80 90.20 90.70 0.0M
2025-02-13 90.90 92.60 90.10 92.60 0.0M
2025-02-12 90.70 92.00 89.90 90.20 0.0M
2025-02-11 90.40 91.10 88.70 91.10 0.0M
2025-02-10 92.50 92.50 90.30 90.90 0.0M
2025-02-07 90.00 92.50 89.60 92.50 0.0M
2025-02-06 88.10 90.00 88.00 90.00 0.0M
2025-02-05 87.80 87.80 86.90 87.30 0.0M
2025-02-04 88.50 88.50 86.90 88.50 0.0M
2025-02-03 88.40 89.40 87.20 87.80 0.0M
2025-01-31 90.50 90.90 90.10 90.10 0.0M
2025-01-30 90.20 91.20 89.70 91.20 0.0M
2025-01-29 89.40 90.20 89.00 90.20 0.0M
2025-01-28 89.50 89.50 89.10 89.20 0.0M
2025-01-27 88.00 89.20 88.00 89.20 0.0M
2025-01-24 88.40 89.40 88.00 88.90 0.0M
2025-01-23 86.80 88.10 86.80 87.80 0.0M
2025-01-22 87.00 87.80 86.80 87.40 0.0M
2025-01-21 86.00 87.70 86.00 87.40 0.0M
2025-01-20 88.70 88.70 85.70 86.10 0.0M
2025-01-17 86.00 88.90 86.00 88.00 0.0M
2025-01-16 85.80 86.20 85.70 85.80 0.0M
2025-01-15 86.30 86.80 85.80 86.00 0.0M
2025-01-14 85.70 87.50 85.70 86.30 0.0M
2025-01-13 85.30 86.20 85.30 85.70 0.0M
2025-01-10 85.70 86.40 85.70 85.90 0.0M
2025-01-09 86.10 86.30 85.80 85.80 0.0M
2025-01-08 86.40 86.70 85.10 86.40 0.0M
2025-01-07 88.60 88.60 85.90 86.20 0.0M
2025-01-06 88.60 89.60 88.60 89.10 0.0M
2025-01-03 89.40 90.80 88.80 89.10 0.0M
2025-01-02 88.00 88.50 87.70 88.50 0.0M