Scout24 AG (G24n)

G24n
🏛️ 독일 →
104.40
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 61.44 62.08 61.42 61.42 0.1M
2021-12-29 61.50 61.90 61.36 61.42 0.1M
2021-12-28 61.60 61.84 61.28 61.52 0.1M
2021-12-27 61.46 62.04 61.10 61.50 0.1M
2021-12-23 61.44 61.86 60.48 61.06 0.1M
2021-12-22 60.48 61.66 60.48 61.66 0.1M
2021-12-21 59.82 60.64 59.76 60.34 0.1M
2021-12-20 60.36 60.58 58.78 59.42 0.2M
2021-12-17 60.32 60.78 60.08 60.78 0.7M
2021-12-16 60.62 61.00 60.10 60.20 0.2M
2021-12-15 59.94 60.34 59.18 59.72 0.2M
2021-12-14 60.26 61.30 59.38 60.00 0.3M
2021-12-13 60.30 61.14 59.44 60.18 0.2M
2021-12-10 58.52 60.34 58.46 59.90 0.3M
2021-12-09 60.14 60.48 58.18 58.86 0.2M
2021-12-08 58.76 59.00 58.16 58.48 0.1M
2021-12-07 57.46 58.76 57.28 58.76 0.2M
2021-12-06 57.40 58.44 55.84 57.08 0.3M
2021-12-03 54.38 57.32 54.38 57.12 0.4M
2021-12-02 59.00 59.34 53.20 54.10 0.5M
2021-12-01 59.16 59.92 58.16 59.32 0.3M
2021-11-30 59.36 59.80 58.54 58.60 0.5M
2021-11-29 60.14 60.62 59.26 59.76 0.2M
2021-11-26 58.54 59.88 58.12 59.56 0.2M
2021-11-25 61.32 61.58 59.52 59.74 0.1M
2021-11-24 58.00 61.32 57.92 60.98 0.3M
2021-11-23 60.14 60.48 57.66 58.00 0.2M
2021-11-22 64.18 64.66 60.76 60.78 0.2M
2021-11-19 64.24 64.74 63.62 64.62 0.2M
2021-11-18 64.48 65.10 64.14 64.20 0.1M
2021-11-17 65.06 65.92 64.44 64.80 0.1M
2021-11-16 65.96 66.02 65.00 65.00 0.1M
2021-11-15 63.72 65.64 63.06 65.56 0.2M
2021-11-12 62.82 63.82 62.04 63.58 0.3M
2021-11-11 62.54 63.28 61.68 62.84 0.1M
2021-11-10 63.54 63.78 62.72 62.98 0.2M
2021-11-09 63.22 63.80 63.20 63.46 0.1M
2021-11-08 63.08 63.70 62.94 63.24 0.1M
2021-11-05 63.36 63.90 62.88 63.12 0.1M
2021-11-04 62.56 63.62 62.32 63.34 0.2M
2021-11-03 61.02 62.00 60.90 62.00 0.1M
2021-11-02 60.94 61.70 60.74 61.00 0.1M
2021-11-01 60.20 61.32 60.02 61.00 0.1M
2021-10-29 60.62 61.20 60.00 60.20 0.2M
2021-10-28 61.30 61.74 60.78 61.26 0.2M
2021-10-27 61.56 61.88 61.20 61.40 0.1M
2021-10-26 61.40 62.50 61.36 61.78 0.1M
2021-10-25 62.02 62.10 61.04 61.24 0.1M
2021-10-22 62.74 62.76 61.80 61.92 0.1M
2021-10-21 62.10 62.84 61.94 62.66 0.1M
2021-10-20 61.66 62.42 61.48 62.34 0.1M
2021-10-19 61.08 61.80 60.80 61.72 0.1M
2021-10-18 61.06 61.32 60.80 61.04 0.1M
2021-10-15 61.00 61.44 60.68 61.34 0.2M
2021-10-14 60.04 60.92 59.86 60.90 0.2M
2021-10-13 58.22 60.10 57.96 59.76 0.2M
2021-10-12 57.00 58.90 56.94 58.28 0.2M
2021-10-11 57.96 58.50 57.52 57.74 0.2M
2021-10-08 58.66 58.80 58.10 58.34 0.2M
2021-10-07 59.24 59.54 57.40 58.58 0.4M
2021-10-06 58.84 58.84 57.12 57.50 0.2M
2021-10-05 58.82 60.26 58.80 59.14 0.2M
2021-10-04 59.68 60.12 58.60 58.70 0.2M
2021-10-01 58.64 60.74 58.56 59.82 0.2M
2021-09-30 60.40 61.10 59.84 59.96 0.2M
2021-09-29 61.16 61.74 60.80 60.96 0.2M
2021-09-28 61.44 61.56 60.38 60.70 0.2M
2021-09-27 64.66 64.84 61.22 61.68 0.2M
2021-09-24 63.90 64.78 63.04 64.50 0.3M
2021-09-23 63.70 64.50 63.56 63.92 0.1M
2021-09-22 64.10 64.24 62.96 63.34 0.2M
2021-09-21 63.56 64.12 63.34 63.96 0.1M
2021-09-20 65.00 66.16 63.82 64.00 0.2M
2021-09-17 65.78 67.04 65.52 65.52 1.1M
2021-09-16 65.56 65.84 64.96 65.48 0.2M
2021-09-15 68.24 68.24 65.66 65.66 0.1M
2021-09-14 69.06 69.50 68.06 68.32 0.1M
2021-09-13 70.50 70.84 69.10 69.10 0.1M
2021-09-10 70.86 71.50 70.54 70.56 0.1M
2021-09-09 70.54 70.86 70.06 70.66 0.1M
2021-09-08 71.34 71.36 70.80 70.86 0.1M
2021-09-07 71.90 72.12 71.58 71.58 0.1M
2021-09-06 71.66 72.16 71.56 72.00 0.1M
2021-09-03 72.88 72.88 71.60 71.70 0.1M
2021-09-02 72.10 73.08 71.82 72.86 0.1M
2021-09-01 70.72 72.30 70.68 71.88 0.2M
2021-08-31 72.30 72.60 70.86 71.20 0.3M
2021-08-30 71.50 72.22 71.46 72.22 0.1M
2021-08-27 71.58 71.78 71.18 71.58 0.1M
2021-08-26 71.78 72.08 71.28 71.80 0.1M
2021-08-25 71.86 72.52 71.74 71.78 0.1M
2021-08-24 71.28 72.14 71.22 71.86 0.1M
2021-08-23 70.52 71.46 70.52 71.42 0.1M
2021-08-20 70.42 70.84 69.28 70.26 0.1M
2021-08-19 70.30 70.80 69.94 70.56 0.2M
2021-08-18 69.80 70.92 69.80 70.48 0.1M
2021-08-17 69.44 70.10 69.22 69.74 0.1M
2021-08-16 70.60 70.76 69.46 69.60 0.1M
2021-08-13 68.48 70.84 67.98 70.14 0.1M
2021-08-12 71.36 71.40 68.14 70.42 0.2M
2021-08-11 72.02 72.28 71.38 71.38 0.1M
2021-08-10 72.32 72.66 72.00 72.02 0.1M
2021-08-09 72.40 72.88 72.36 72.36 0.1M
2021-08-06 72.84 72.86 72.34 72.48 0.1M
2021-08-05 71.80 73.36 71.80 72.76 0.1M
2021-08-04 72.38 72.90 71.96 71.98 0.1M
2021-08-03 72.46 72.58 71.90 71.90 0.1M
2021-08-02 72.34 72.76 71.50 72.40 0.1M
2021-07-30 70.82 72.74 70.82 72.22 0.3M
2021-07-29 71.48 71.90 70.86 71.28 0.1M
2021-07-28 70.66 71.84 70.66 71.64 0.1M
2021-07-27 70.84 71.06 70.42 70.54 0.1M
2021-07-26 71.22 71.96 70.90 71.12 0.1M
2021-07-23 71.98 72.46 71.78 71.96 0.1M
2021-07-22 71.26 72.16 71.12 72.06 0.1M
2021-07-21 70.44 71.34 70.42 71.04 0.1M
2021-07-20 72.28 72.36 70.18 70.18 0.1M
2021-07-19 72.70 72.70 71.98 72.14 0.1M
2021-07-16 72.00 72.70 71.50 72.70 0.2M
2021-07-15 71.90 72.34 71.50 71.94 0.2M
2021-07-14 72.56 72.56 71.80 72.02 0.1M
2021-07-13 71.92 72.70 71.20 72.70 0.2M
2021-07-12 71.10 72.14 71.00 71.92 0.2M
2021-07-09 70.76 71.44 70.54 70.82 0.2M
2021-07-08 72.18 72.66 71.56 71.58 0.2M
2021-07-07 72.04 72.86 71.74 72.68 0.2M
2021-07-06 71.68 72.36 71.62 72.00 0.2M
2021-07-05 72.04 72.20 71.42 71.86 0.1M
2021-07-02 71.96 72.30 71.60 72.00 0.1M
2021-07-01 71.38 72.22 71.02 71.88 0.2M
2021-06-30 70.72 71.68 70.66 71.12 0.3M
2021-06-29 70.38 70.68 70.16 70.60 0.2M
2021-06-28 69.00 70.54 68.84 70.46 0.2M
2021-06-25 68.94 70.02 68.94 69.50 0.2M
2021-06-24 68.50 69.08 68.34 69.02 0.2M
2021-06-23 67.92 68.66 67.92 68.24 0.2M
2021-06-22 67.20 67.92 66.76 67.88 0.2M
2021-06-21 67.30 67.86 67.08 67.24 0.1M
2021-06-18 68.08 68.14 67.38 67.42 0.9M
2021-06-17 67.26 68.14 66.96 68.06 0.3M
2021-06-16 68.50 68.56 67.56 67.70 0.3M
2021-06-15 67.10 67.86 66.92 67.24 0.2M
2021-06-14 66.82 67.56 66.82 67.00 0.1M
2021-06-11 66.78 67.68 66.68 66.82 0.2M
2021-06-10 66.66 67.28 66.26 66.54 0.2M
2021-06-09 66.20 66.90 66.08 66.64 0.2M
2021-06-08 65.40 66.54 65.32 65.60 0.2M
2021-06-07 65.34 65.44 64.94 65.10 0.2M
2021-06-04 65.10 65.60 64.82 65.48 0.2M
2021-06-03 65.08 65.50 64.80 65.00 0.2M
2021-06-02 65.18 65.98 64.82 64.96 0.3M
2021-06-01 66.44 67.32 65.98 65.98 0.2M
2021-05-31 66.96 67.36 66.42 66.42 0.1M
2021-05-28 66.16 67.04 65.82 66.78 0.3M
2021-05-27 67.14 67.22 66.08 66.08 0.7M
2021-05-26 67.26 67.68 66.84 67.16 0.1M
2021-05-25 66.56 67.48 66.28 67.18 0.2M
2021-05-21 66.38 66.62 65.80 66.38 0.1M
2021-05-20 64.60 66.38 64.46 66.38 0.2M
2021-05-19 63.40 64.50 62.78 64.50 0.2M
2021-05-18 64.06 64.22 62.82 64.18 0.3M
2021-05-17 64.92 65.28 63.54 63.62 0.2M
2021-05-14 65.66 65.78 63.92 64.92 0.4M
2021-05-13 65.72 65.86 63.80 65.14 0.3M
2021-05-12 68.96 69.50 64.80 65.96 0.4M
2021-05-11 68.76 69.04 67.98 68.54 0.4M
2021-05-10 70.40 70.54 69.40 69.40 0.3M
2021-05-07 69.58 70.70 69.24 70.38 0.2M
2021-05-06 70.06 70.06 69.00 69.30 0.3M
2021-05-05 68.58 70.52 68.58 69.96 0.3M
2021-05-04 69.72 70.08 68.48 68.48 0.5M
2021-05-03 69.14 69.72 67.86 69.72 1.7M
2021-04-30 70.06 70.20 68.62 69.14 0.5M
2021-04-29 70.36 70.76 69.68 69.96 0.3M
2021-04-28 70.72 71.06 69.86 70.08 0.4M
2021-04-27 70.94 71.22 70.54 70.68 0.4M
2021-04-26 70.30 72.22 70.20 70.90 0.3M
2021-04-23 70.08 70.60 69.92 70.22 0.2M
2021-04-22 68.86 70.32 68.80 70.24 0.3M
2021-04-21 68.20 68.74 67.58 68.74 0.2M
2021-04-20 68.36 68.94 67.80 68.34 0.3M
2021-04-19 69.04 69.42 68.12 68.46 0.2M
2021-04-16 69.02 69.46 68.86 69.10 0.3M
2021-04-15 68.46 69.50 68.34 69.10 0.2M
2021-04-14 69.40 69.66 68.30 68.34 0.7M
2021-04-13 69.20 69.54 69.08 69.28 0.7M
2021-04-12 69.20 69.48 68.82 69.20 0.7M
2021-04-09 68.60 69.42 68.24 69.22 0.8M
2021-04-08 67.62 68.66 67.62 68.40 0.7M
2021-04-07 66.50 68.14 66.50 67.60 0.7M
2021-04-06 66.32 66.84 64.70 66.50 0.5M
2021-04-01 64.26 66.00 63.92 66.00 0.5M
2021-03-31 64.35 64.75 63.65 64.70 0.4M
2021-03-30 66.50 66.50 63.90 64.50 0.3M
2021-03-29 63.55 64.55 61.90 62.55 0.2M
2021-03-26 63.50 64.50 63.20 63.45 0.2M
2021-03-25 64.65 64.65 63.20 64.05 0.2M
2021-03-24 64.85 65.30 64.30 64.70 0.3M
2021-03-23 64.15 65.05 63.80 64.95 0.3M
2021-03-22 63.00 64.35 62.45 64.35 0.2M
2021-03-19 62.15 63.20 61.85 63.20 0.5M
2021-03-18 62.40 63.00 61.80 62.55 0.2M
2021-03-17 63.85 63.85 62.05 62.25 0.3M
2021-03-16 62.55 64.25 62.05 64.05 0.3M
2021-03-15 61.90 62.60 61.40 62.40 0.2M
2021-03-12 62.85 62.95 61.50 61.90 0.1M
2021-03-11 62.10 63.40 61.65 63.25 0.2M
2021-03-10 62.80 62.95 61.85 61.90 0.2M
2021-03-09 60.70 63.75 60.45 62.95 0.3M
2021-03-08 61.20 61.35 60.30 60.65 0.3M
2021-03-05 61.40 62.10 60.80 60.80 0.3M
2021-03-04 61.55 62.20 61.00 61.50 0.2M
2021-03-03 63.05 63.50 61.90 61.95 0.2M
2021-03-02 63.70 64.20 62.85 62.95 0.2M
2021-03-01 62.90 63.75 62.80 63.60 0.2M
2021-02-26 61.75 63.15 61.15 62.45 0.3M
2021-02-25 63.45 63.55 62.40 62.90 0.2M
2021-02-24 65.15 65.80 62.95 63.00 0.2M
2021-02-23 65.10 67.05 62.15 65.40 0.6M
2021-02-22 67.05 67.10 65.25 65.45 0.2M
2021-02-19 67.95 68.85 67.35 67.50 0.2M
2021-02-18 66.25 68.00 66.25 67.55 0.2M
2021-02-17 67.40 67.65 66.40 66.40 0.1M
2021-02-16 67.35 68.15 67.00 67.50 0.2M
2021-02-15 67.05 67.45 66.65 67.30 0.2M
2021-02-12 66.75 67.40 65.85 66.80 0.2M
2021-02-11 63.80 64.35 63.65 64.35 0.1M
2021-02-10 64.15 64.35 63.30 63.60 0.2M
2021-02-09 64.15 64.55 63.20 64.15 0.2M
2021-02-08 65.20 65.25 64.00 64.00 0.2M
2021-02-05 65.15 65.55 64.30 64.90 0.1M
2021-02-04 65.05 65.95 64.70 65.20 0.1M
2021-02-03 66.85 66.85 64.85 65.10 0.2M
2021-02-02 65.80 66.75 65.45 66.45 0.2M
2021-02-01 64.20 65.80 63.95 65.80 0.2M
2021-01-29 63.50 64.85 63.50 63.80 0.2M
2021-01-28 64.60 64.80 63.55 64.25 0.2M
2021-01-27 65.40 65.80 64.35 64.95 0.2M
2021-01-26 65.80 66.10 65.15 65.40 0.2M
2021-01-25 66.45 66.65 65.40 65.90 0.1M
2021-01-22 66.50 66.65 65.40 66.15 0.2M
2021-01-21 65.65 66.40 65.50 66.20 0.1M
2021-01-20 64.85 65.55 64.80 65.45 0.1M
2021-01-19 64.45 65.00 63.90 64.65 0.2M
2021-01-18 64.75 65.10 63.95 64.20 0.1M
2021-01-15 65.40 65.40 64.65 64.65 0.2M
2021-01-14 65.75 66.30 65.10 65.60 0.3M
2021-01-13 64.50 65.80 64.25 65.60 0.2M
2021-01-12 64.35 64.65 63.85 64.40 0.2M
2021-01-11 65.50 65.75 64.30 64.40 0.2M
2021-01-08 64.85 65.75 64.75 65.75 0.2M
2021-01-07 64.90 64.95 63.95 64.50 0.1M
2021-01-06 65.95 66.15 63.55 65.00 0.3M
2021-01-05 66.40 67.15 65.70 65.90 0.3M
2021-01-04 67.75 68.55 66.70 66.80 0.2M