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
2023-12-29 63.76 64.24 63.64 64.16 0.1M
2023-12-28 63.42 63.60 62.86 63.52 0.1M
2023-12-27 61.80 63.36 61.80 63.34 0.1M
2023-12-22 61.42 61.76 60.88 61.60 0.2M
2023-12-21 61.32 62.06 60.92 61.68 0.2M
2023-12-20 61.90 62.20 61.44 61.64 0.3M
2023-12-19 61.76 62.48 61.56 61.98 0.2M
2023-12-18 61.88 62.04 60.86 61.60 0.2M
2023-12-15 64.16 64.16 61.74 61.74 0.5M
2023-12-14 66.60 67.70 63.56 63.96 0.2M
2023-12-13 66.80 67.20 66.10 66.10 0.1M
2023-12-12 65.68 66.64 65.68 66.62 0.1M
2023-12-11 65.26 65.74 64.66 65.40 0.1M
2023-12-08 64.92 65.36 64.70 65.14 0.1M
2023-12-07 63.54 64.92 63.32 64.92 0.2M
2023-12-06 63.34 63.90 63.16 63.58 0.1M
2023-12-05 63.48 64.30 63.22 64.30 0.1M
2023-12-04 64.10 64.86 63.46 63.62 0.1M
2023-12-01 64.24 64.78 63.92 64.18 0.1M
2023-11-30 63.48 64.06 62.78 64.00 0.7M
2023-11-29 62.22 63.42 62.00 63.32 0.2M
2023-11-28 63.10 63.10 62.26 62.26 0.2M
2023-11-27 63.10 63.70 63.02 63.16 0.2M
2023-11-24 62.66 63.36 62.22 63.10 0.1M
2023-11-23 63.14 63.22 62.34 62.58 0.1M
2023-11-22 62.32 62.82 62.32 62.48 0.2M
2023-11-21 62.94 63.12 61.94 61.98 0.2M
2023-11-20 62.32 63.54 62.32 62.72 0.1M
2023-11-17 62.72 64.10 62.56 63.16 0.2M
2023-11-16 63.00 63.44 62.64 62.64 0.1M
2023-11-15 62.66 63.86 62.56 63.10 0.2M
2023-11-14 62.60 62.80 61.56 62.60 0.2M
2023-11-13 62.48 63.00 62.28 62.48 0.1M
2023-11-10 62.98 63.08 62.28 62.32 0.2M
2023-11-09 62.52 64.12 62.52 63.76 0.2M
2023-11-08 62.00 62.88 61.34 62.66 0.2M
2023-11-07 58.96 61.66 58.96 61.42 0.1M
2023-11-06 59.06 59.18 58.46 58.98 0.1M
2023-11-03 60.12 61.12 58.38 58.94 0.1M
2023-11-02 60.40 62.32 59.54 59.82 0.2M
2023-11-01 55.20 58.60 55.20 58.50 0.1M
2023-10-31 59.04 59.04 57.98 58.02 0.2M
2023-10-30 57.20 58.58 57.04 57.96 0.1M
2023-10-27 57.26 57.58 56.72 56.80 0.2M
2023-10-26 57.96 58.64 57.22 57.26 0.2M
2023-10-25 59.16 59.64 58.24 58.34 0.2M
2023-10-24 59.36 60.12 58.90 59.04 0.2M
2023-10-23 61.98 61.98 58.68 59.36 0.2M
2023-10-20 59.42 60.60 59.00 59.20 0.3M
2023-10-19 63.86 64.16 59.68 59.94 0.3M
2023-10-18 65.06 65.22 64.26 64.26 0.2M
2023-10-17 64.88 65.36 64.50 65.24 0.2M
2023-10-16 66.24 66.42 65.02 65.20 0.1M
2023-10-13 65.64 66.20 65.30 65.44 0.1M
2023-10-12 66.44 66.92 66.00 66.24 0.1M
2023-10-11 67.08 67.08 65.00 66.02 0.1M
2023-10-10 65.70 66.02 65.34 65.66 0.1M
2023-10-09 65.88 66.30 65.20 65.30 0.1M
2023-10-06 65.06 65.98 65.02 65.96 0.1M
2023-10-05 65.08 65.50 64.26 64.84 0.1M
2023-10-04 63.92 65.46 63.62 64.92 0.1M
2023-10-03 64.18 65.46 63.94 64.02 0.2M
2023-10-02 66.48 66.48 63.94 64.38 0.3M
2023-09-29 65.44 66.26 65.18 65.66 0.2M
2023-09-28 64.98 65.48 64.74 64.98 0.2M
2023-09-27 66.02 66.16 64.66 64.66 0.3M
2023-09-26 66.06 66.74 65.82 65.82 0.1M
2023-09-25 66.96 66.96 65.86 66.44 0.2M
2023-09-22 64.96 66.86 64.96 66.24 0.2M
2023-09-21 66.00 66.62 65.44 65.46 0.1M
2023-09-20 65.54 66.54 65.54 66.04 0.1M
2023-09-19 64.42 65.72 64.42 65.72 0.2M
2023-09-18 65.44 65.44 64.24 64.86 0.1M
2023-09-15 65.44 65.62 65.06 65.06 0.3M
2023-09-14 64.34 65.00 64.04 65.00 0.1M
2023-09-13 63.66 64.24 63.34 64.10 0.2M
2023-09-12 64.18 64.18 63.40 63.74 0.1M
2023-09-11 63.40 64.00 63.32 63.74 0.1M
2023-09-08 63.92 64.34 63.32 63.36 0.2M
2023-09-07 62.92 64.16 62.90 63.48 0.1M
2023-09-06 63.52 64.18 63.04 63.12 0.1M
2023-09-05 64.22 64.22 63.36 63.76 0.1M
2023-09-04 63.46 64.36 63.46 63.78 0.1M
2023-09-01 63.78 64.20 63.34 63.88 0.1M
2023-08-31 63.10 63.66 62.68 63.62 0.4M
2023-08-30 62.78 63.30 62.64 62.80 0.1M
2023-08-29 62.24 63.10 61.96 62.98 0.1M
2023-08-28 61.88 62.28 61.74 61.82 0.0M
2023-08-25 61.00 61.94 60.98 61.46 0.1M
2023-08-24 61.86 62.22 61.16 61.24 0.1M
2023-08-23 60.24 61.58 60.24 61.46 0.1M
2023-08-22 60.82 61.06 60.32 60.60 0.1M
2023-08-21 60.72 60.98 60.40 60.58 0.1M
2023-08-18 61.00 61.22 60.32 60.66 0.1M
2023-08-17 62.00 62.00 60.88 60.98 0.1M
2023-08-16 61.40 62.02 61.40 61.86 0.1M
2023-08-15 61.40 61.60 60.74 61.60 0.1M
2023-08-14 61.28 61.52 60.70 61.48 0.1M
2023-08-11 61.48 62.20 61.30 61.40 0.1M
2023-08-10 60.86 62.20 60.86 61.80 0.2M
2023-08-09 61.48 61.82 60.42 60.56 0.1M
2023-08-08 62.36 62.50 59.20 59.82 0.2M
2023-08-07 61.50 63.32 60.24 61.00 0.3M
2023-08-04 58.00 58.16 57.46 57.90 0.1M
2023-08-03 58.08 58.62 57.80 58.00 0.1M
2023-08-02 59.46 59.76 58.48 58.48 0.1M
2023-08-01 59.80 60.22 59.76 59.94 0.1M
2023-07-31 60.22 60.72 60.00 60.18 0.1M
2023-07-28 60.12 60.64 59.46 60.64 0.1M
2023-07-27 59.92 61.06 59.86 60.46 0.1M
2023-07-26 60.32 60.60 59.62 59.84 0.1M
2023-07-25 60.32 60.92 60.04 60.74 0.2M
2023-07-24 59.28 60.48 59.28 60.20 0.1M
2023-07-21 59.40 59.50 58.72 59.50 0.1M
2023-07-20 59.58 59.78 58.96 59.40 0.1M
2023-07-19 59.24 59.90 59.16 59.80 0.1M
2023-07-18 58.26 59.12 58.26 58.90 0.1M
2023-07-17 57.92 58.42 57.74 58.40 0.1M
2023-07-14 57.38 58.06 57.30 58.00 0.1M
2023-07-13 57.00 57.62 56.78 57.46 0.1M
2023-07-12 55.52 56.72 54.80 56.66 0.1M
2023-07-11 55.08 55.76 55.08 55.40 0.2M
2023-07-10 54.32 55.14 53.28 55.10 0.3M
2023-07-07 57.24 57.84 55.94 56.90 0.2M
2023-07-06 56.98 57.52 56.34 56.36 0.1M
2023-07-05 57.88 58.98 57.22 57.32 0.1M
2023-07-04 57.32 58.22 56.86 57.80 0.2M
2023-07-03 58.40 58.40 56.56 56.96 0.2M
2023-06-30 57.94 58.32 57.86 58.08 0.2M
2023-06-29 58.06 58.68 57.86 58.06 0.1M
2023-06-28 58.64 58.90 58.08 58.40 0.1M
2023-06-27 58.04 58.72 58.04 58.64 0.1M
2023-06-26 57.48 58.46 57.48 58.14 0.1M
2023-06-23 57.66 58.10 57.26 57.34 0.1M
2023-06-22 58.62 58.76 57.52 58.50 0.1M
2023-06-21 59.50 59.60 58.84 58.94 0.1M
2023-06-20 59.12 59.82 59.00 59.62 0.1M
2023-06-19 59.30 59.30 58.60 59.10 0.1M
2023-06-16 58.88 59.54 58.88 59.32 0.5M
2023-06-15 58.22 58.90 58.18 58.48 0.1M
2023-06-14 58.34 58.48 57.66 58.30 0.2M
2023-06-13 58.50 59.10 57.82 58.40 0.1M
2023-06-12 58.92 59.38 58.74 58.74 0.1M
2023-06-09 58.72 58.94 58.12 58.70 0.1M
2023-06-08 59.34 59.68 58.34 59.06 0.1M
2023-06-07 60.54 60.54 59.74 59.74 0.1M
2023-06-06 60.00 60.82 59.92 60.56 0.1M
2023-06-05 61.28 61.28 59.70 60.04 0.1M
2023-06-02 61.22 61.54 60.34 61.24 0.1M
2023-06-01 60.00 60.94 59.78 60.80 0.2M
2023-05-31 58.96 60.00 58.58 60.00 0.6M
2023-05-30 59.30 59.56 59.06 59.34 0.1M
2023-05-29 59.80 59.80 59.18 59.36 0.0M
2023-05-26 59.40 59.46 58.76 59.46 0.1M
2023-05-25 58.32 59.54 58.32 59.38 0.1M
2023-05-24 58.38 58.38 57.44 57.98 0.1M
2023-05-23 59.48 59.98 58.68 58.74 0.1M
2023-05-22 59.40 60.00 59.12 59.84 0.1M
2023-05-19 59.32 59.76 59.24 59.24 0.1M
2023-05-18 59.62 59.78 58.88 59.04 0.1M
2023-05-17 59.20 59.86 58.74 59.32 0.1M
2023-05-16 59.00 59.06 58.34 58.82 0.1M
2023-05-15 58.64 59.16 58.62 58.62 0.1M
2023-05-12 59.30 59.30 58.20 58.52 0.2M
2023-05-11 58.18 59.30 58.18 59.26 0.1M
2023-05-10 58.40 58.40 57.46 57.96 0.2M
2023-05-09 57.58 58.58 57.58 58.32 0.1M
2023-05-08 59.50 59.52 57.04 57.44 0.1M
2023-05-05 57.00 59.76 57.00 59.50 0.2M
2023-05-04 55.22 57.28 54.58 56.52 0.2M
2023-05-03 54.76 55.06 53.96 54.88 0.1M
2023-05-02 56.50 56.70 55.00 55.00 0.1M
2023-04-28 56.14 57.00 55.88 56.50 0.2M
2023-04-27 56.46 56.54 55.58 56.12 0.1M
2023-04-26 55.80 56.44 55.40 56.24 0.1M
2023-04-25 55.76 56.14 55.52 55.86 0.1M
2023-04-24 55.38 56.04 55.22 55.82 0.1M
2023-04-21 55.62 55.62 54.60 55.52 0.1M
2023-04-20 55.82 56.34 55.50 55.50 0.1M
2023-04-19 56.22 56.58 55.92 55.94 0.1M
2023-04-18 55.86 56.68 55.76 56.50 0.1M
2023-04-17 55.44 56.42 55.44 55.76 0.1M
2023-04-14 55.02 55.72 54.78 55.30 0.1M
2023-04-13 53.86 54.88 53.86 54.88 0.1M
2023-04-12 53.70 54.28 53.32 53.82 0.1M
2023-04-11 54.78 54.88 53.56 53.72 0.2M
2023-04-06 53.50 54.08 53.20 53.64 0.1M
2023-04-05 55.24 55.24 53.36 53.58 0.1M
2023-04-04 54.04 55.16 54.04 54.92 0.1M
2023-04-03 55.02 55.04 53.72 53.80 0.1M
2023-03-31 54.58 55.38 54.30 54.70 0.2M
2023-03-30 54.38 54.48 53.90 54.28 0.1M
2023-03-29 53.42 54.32 53.42 54.04 0.1M
2023-03-28 54.94 54.94 53.74 53.74 0.1M
2023-03-27 55.02 55.44 54.40 54.90 0.1M
2023-03-24 55.34 55.82 54.04 54.66 0.2M
2023-03-23 54.00 55.70 53.60 55.46 0.1M
2023-03-22 52.12 53.18 51.94 53.08 0.1M
2023-03-21 51.62 52.66 51.62 52.48 0.1M
2023-03-20 51.70 52.68 51.32 51.62 0.2M
2023-03-17 53.98 54.44 51.92 52.06 0.3M
2023-03-16 53.10 53.90 52.44 53.72 0.2M
2023-03-15 53.30 53.30 52.22 52.32 0.1M
2023-03-14 52.60 53.64 52.42 53.48 0.1M
2023-03-13 51.80 52.40 51.42 52.24 0.1M
2023-03-10 51.36 52.14 51.30 52.12 0.1M
2023-03-09 52.64 53.00 52.02 52.50 0.1M
2023-03-08 52.80 53.14 52.38 53.00 0.1M
2023-03-07 53.16 53.96 53.10 53.16 0.1M
2023-03-06 53.74 53.74 52.84 53.40 0.1M
2023-03-03 52.26 53.72 52.22 53.46 0.1M
2023-03-02 52.94 52.94 51.70 52.04 0.1M
2023-03-01 52.24 54.32 52.24 53.18 0.2M
2023-02-28 50.60 52.22 50.58 51.92 0.3M
2023-02-27 50.86 51.56 50.32 50.94 0.1M
2023-02-24 51.86 52.20 50.82 51.18 0.2M
2023-02-23 51.72 52.18 51.48 51.62 0.1M
2023-02-22 52.36 52.36 51.40 51.40 0.1M
2023-02-21 51.90 52.48 51.40 52.10 0.1M
2023-02-20 51.96 52.48 51.76 52.20 0.1M
2023-02-17 52.68 52.68 51.86 51.86 0.1M
2023-02-16 53.00 53.34 52.60 53.04 0.1M
2023-02-15 52.44 53.00 52.32 52.94 0.1M
2023-02-14 52.06 52.78 52.04 52.34 0.1M
2023-02-13 51.06 52.02 50.92 51.98 0.1M
2023-02-10 51.20 51.52 50.28 50.98 0.1M
2023-02-09 52.66 53.20 51.52 51.52 0.2M
2023-02-08 53.86 54.08 52.14 52.50 0.2M
2023-02-07 54.92 54.92 54.12 54.52 0.1M
2023-02-06 54.48 54.92 54.08 54.92 0.1M
2023-02-03 54.40 54.58 53.54 54.52 0.2M
2023-02-02 53.36 54.88 53.26 54.78 0.1M
2023-02-01 53.04 53.60 52.82 53.00 0.1M
2023-01-31 53.00 53.72 52.96 53.38 0.1M
2023-01-30 52.72 53.26 52.28 53.20 0.1M
2023-01-27 52.62 53.02 52.16 53.00 0.1M
2023-01-26 52.40 53.08 52.00 52.58 0.2M
2023-01-25 51.24 52.42 51.20 52.28 0.1M
2023-01-24 50.90 51.38 50.82 51.28 0.2M
2023-01-23 50.62 51.08 50.46 50.80 0.1M
2023-01-20 50.36 50.52 49.70 50.34 0.1M
2023-01-19 50.52 50.76 49.92 50.04 0.1M
2023-01-18 50.68 51.38 50.42 50.86 0.1M
2023-01-17 50.32 51.14 50.32 50.76 0.1M
2023-01-16 51.84 51.90 49.97 50.26 0.1M
2023-01-13 50.58 51.78 50.48 51.72 0.1M
2023-01-12 50.30 51.00 49.95 50.34 0.2M
2023-01-11 49.51 50.60 49.30 50.38 0.2M
2023-01-10 49.11 49.77 48.93 49.77 0.2M
2023-01-09 48.63 49.60 48.19 49.49 0.2M
2023-01-06 47.92 48.53 47.31 48.39 0.1M
2023-01-05 47.79 48.19 47.38 47.77 0.1M
2023-01-04 47.80 48.26 47.57 47.96 0.1M
2023-01-03 47.01 48.07 46.89 47.63 0.1M
2023-01-02 47.25 47.27 46.67 46.93 0.0M