Hypoport AG

HYQGn
🏛️ 독일 →
139.40
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 141.20 142.40 139.40 139.40 0.0M
2025-10-02 134.60 139.60 134.60 139.40 0.0M
2025-10-01 137.80 138.00 134.60 136.40 0.0M
2025-09-30 130.20 137.20 130.20 135.80 0.0M
2025-09-29 131.80 133.60 130.60 130.60 0.0M
2025-09-26 133.40 133.40 132.00 132.00 0.0M
2025-09-25 137.60 137.60 134.00 134.00 0.0M
2025-09-24 140.20 140.20 138.20 138.40 0.0M
2025-09-23 140.80 143.00 140.60 140.60 0.0M
2025-09-22 141.20 142.20 139.60 141.00 0.0M
2025-09-19 140.60 140.60 138.40 138.40 0.0M
2025-09-18 138.60 141.80 138.20 141.40 0.0M
2025-09-17 142.80 142.80 138.00 138.00 0.0M
2025-09-16 141.00 147.00 141.00 141.00 0.0M
2025-09-15 134.60 139.20 133.40 139.20 0.0M
2025-09-12 134.60 136.20 133.40 136.20 0.0M
2025-09-11 133.80 135.80 132.60 135.20 0.0M
2025-09-10 137.20 137.20 134.60 134.60 0.0M
2025-09-09 137.00 138.00 136.80 137.60 0.0M
2025-09-08 140.20 140.20 137.60 137.60 0.0M
2025-09-05 138.40 138.40 136.60 136.60 0.0M
2025-09-04 140.00 140.40 139.40 139.40 0.0M
2025-09-03 142.20 143.80 141.00 142.40 0.0M
2025-09-02 146.40 146.40 142.60 143.40 0.0M
2025-09-01 142.40 146.40 142.40 146.40 0.0M
2025-08-29 145.80 146.00 143.20 145.00 0.0M
2025-08-28 147.80 149.60 143.80 145.00 0.0M
2025-08-27 151.00 151.00 147.40 147.40 0.0M
2025-08-26 152.00 152.00 150.40 150.40 0.0M
2025-08-25 154.20 154.20 151.60 152.80 0.0M
2025-08-22 151.80 152.00 151.40 151.80 0.0M
2025-08-21 154.20 154.20 151.40 152.80 0.0M
2025-08-20 156.00 156.00 154.40 154.40 0.0M
2025-08-19 155.40 157.20 155.40 156.20 0.0M
2025-08-18 158.80 158.80 154.40 156.40 0.0M
2025-08-15 162.80 163.20 162.00 163.20 0.0M
2025-08-14 156.00 162.60 156.00 160.60 0.0M
2025-08-13 158.80 162.00 158.20 159.20 0.0M
2025-08-12 171.20 171.20 157.60 159.80 0.0M
2025-08-11 187.80 187.80 173.20 173.20 0.0M
2025-08-08 186.00 186.00 184.40 184.40 0.0M
2025-08-07 183.20 186.80 182.80 186.00 0.0M
2025-08-06 180.80 185.00 180.80 185.00 0.0M
2025-08-05 182.00 183.60 182.00 183.20 0.0M
2025-08-04 180.20 181.80 180.20 180.80 0.0M
2025-08-01 188.00 188.00 177.00 181.60 0.0M
2025-07-31 191.60 191.60 188.40 188.80 0.0M
2025-07-30 193.80 193.80 191.60 191.80 0.0M
2025-07-29 201.50 207.50 198.00 198.00 0.0M
2025-07-28 197.80 205.50 196.20 205.50 0.0M
2025-07-25 195.40 196.00 192.80 196.00 0.0M
2025-07-24 201.00 201.00 196.60 196.60 0.0M
2025-07-23 200.50 201.00 198.40 200.00 0.0M
2025-07-22 199.20 199.20 197.80 197.80 0.0M
2025-07-21 198.80 200.00 198.60 198.60 0.0M
2025-07-18 209.00 209.00 197.40 199.60 0.0M
2025-07-17 208.00 210.00 206.50 208.00 0.0M
2025-07-16 210.50 214.50 210.50 214.50 0.0M
2025-07-15 206.50 212.00 206.50 212.00 0.0M
2025-07-14 207.00 209.50 207.00 209.50 0.0M
2025-07-11 214.00 216.50 214.00 216.50 0.0M
2025-07-10 212.50 217.00 212.50 215.00 0.0M
2025-07-09 202.50 210.50 201.50 210.50 0.0M
2025-07-08 200.50 203.50 200.00 203.50 0.0M
2025-07-07 197.20 199.80 195.60 199.80 0.0M
2025-07-04 198.60 198.60 196.00 198.40 0.0M
2025-07-03 196.00 198.20 196.00 197.60 0.0M
2025-07-02 197.60 200.00 195.60 200.00 0.0M
2025-07-01 201.00 201.00 197.40 198.00 0.0M
2025-06-30 200.50 203.00 200.50 201.00 0.0M
2025-06-27 197.40 199.80 197.40 199.80 0.0M
2025-06-26 195.00 199.00 195.00 198.00 0.0M
2025-06-25 190.40 197.00 190.40 196.40 0.0M
2025-06-24 188.00 191.60 188.00 191.60 0.0M
2025-06-23 181.40 182.60 180.20 182.60 0.0M
2025-06-20 182.00 185.00 182.00 184.20 0.0M
2025-06-19 181.20 183.60 181.20 183.00 0.0M
2025-06-18 181.40 183.00 178.40 182.80 0.0M
2025-06-17 182.80 184.20 180.40 184.20 0.0M
2025-06-16 182.60 187.40 182.60 187.20 0.0M
2025-06-13 187.80 187.80 182.60 182.60 0.0M
2025-06-12 196.00 196.00 188.00 188.00 0.0M
2025-06-11 200.50 203.00 197.60 197.60 0.0M
2025-06-10 205.00 207.00 205.00 207.00 0.0M
2025-06-09 206.00 209.50 206.00 209.50 0.0M
2025-06-06 208.00 208.00 205.00 205.00 0.0M
2025-06-05 198.20 209.00 198.20 209.00 0.0M
2025-06-04 194.80 198.00 194.80 197.20 0.0M
2025-06-03 196.00 197.80 194.20 195.20 0.0M
2025-06-02 195.80 195.80 194.20 194.20 0.0M
2025-05-30 201.00 204.00 198.40 198.40 0.0M
2025-05-29 200.00 203.00 197.20 197.20 0.0M
2025-05-28 199.00 199.80 198.40 198.80 0.0M
2025-05-27 195.20 197.20 194.20 197.20 0.0M
2025-05-26 196.40 198.40 195.40 195.40 0.0M
2025-05-23 198.20 198.40 195.60 195.60 0.0M
2025-05-22 200.50 203.00 199.40 199.40 0.0M
2025-05-21 202.00 205.00 199.40 201.00 0.0M
2025-05-20 203.50 204.50 203.50 204.50 0.0M
2025-05-19 200.00 203.50 200.00 203.00 0.0M
2025-05-16 199.60 204.50 199.60 201.50 0.0M
2025-05-15 205.50 205.50 200.50 200.50 0.0M
2025-05-14 201.00 207.50 201.00 207.00 0.0M
2025-05-13 200.00 206.00 199.00 206.00 0.0M
2025-05-12 209.00 209.00 193.20 198.20 0.0M
2025-05-09 201.00 209.00 201.00 209.00 0.0M
2025-05-08 207.50 209.00 202.00 202.00 0.0M
2025-05-07 204.50 206.50 203.50 205.00 0.0M
2025-05-06 205.50 207.00 204.50 204.50 0.0M
2025-05-05 204.00 208.00 204.00 208.00 0.0M
2025-05-02 203.00 206.00 202.00 206.00 0.0M
2025-04-30 200.50 205.50 196.80 196.80 0.0M
2025-04-29 194.80 200.00 194.20 200.00 0.0M
2025-04-28 197.80 202.00 196.60 196.60 0.0M
2025-04-25 190.40 200.50 190.40 198.60 0.0M
2025-04-24 188.20 190.20 187.20 190.20 0.0M
2025-04-23 192.00 192.20 187.80 191.60 0.0M
2025-04-22 190.60 190.60 188.00 188.00 0.0M
2025-04-17 198.00 198.00 189.60 189.60 0.0M
2025-04-16 183.80 187.00 183.80 186.40 0.0M
2025-04-15 174.40 185.20 174.40 185.20 0.0M
2025-04-14 176.00 176.20 173.80 174.40 0.0M
2025-04-11 174.00 176.40 171.40 172.80 0.0M
2025-04-10 183.80 183.80 174.60 174.60 0.0M
2025-04-09 169.40 180.00 169.40 180.00 0.0M
2025-04-08 171.20 177.00 168.60 177.00 0.0M
2025-04-07 152.20 176.00 152.20 168.80 0.0M
2025-04-04 177.60 177.60 167.10 167.10 0.0M
2025-04-03 157.70 179.70 157.70 176.20 0.0M
2025-04-02 158.10 158.10 155.00 157.70 0.0M
2025-04-01 158.70 158.70 156.30 156.30 0.0M
2025-03-31 156.80 157.70 153.30 156.30 0.0M
2025-03-28 156.70 156.70 154.70 155.90 0.0M
2025-03-27 156.00 159.00 155.60 158.20 0.0M
2025-03-26 161.00 161.00 158.70 159.10 0.0M
2025-03-25 161.80 163.60 160.10 160.50 0.0M
2025-03-24 162.50 164.80 162.50 164.10 0.0M
2025-03-21 164.20 164.20 156.60 160.10 0.0M
2025-03-20 164.50 166.60 163.80 165.80 0.0M
2025-03-19 172.30 172.30 164.50 164.50 0.0M
2025-03-18 174.40 179.50 173.80 175.90 0.0M
2025-03-17 172.50 176.30 171.20 176.30 0.0M
2025-03-14 169.60 169.80 167.80 169.80 0.0M
2025-03-13 173.30 173.30 168.70 168.70 0.0M
2025-03-12 183.60 183.60 178.70 178.70 0.0M
2025-03-11 184.60 192.80 182.80 183.20 0.0M
2025-03-10 197.10 197.10 183.10 183.10 0.0M
2025-03-07 192.00 192.00 190.20 190.20 0.0M
2025-03-06 199.70 200.20 191.40 191.40 0.0M
2025-03-05 189.10 199.70 189.10 193.10 0.0M
2025-03-04 203.40 203.40 186.00 188.50 0.0M
2025-03-03 198.00 209.60 198.00 209.60 0.0M
2025-02-28 204.60 204.60 199.20 199.20 0.0M
2025-02-27 208.20 212.20 206.20 212.20 0.0M
2025-02-26 209.80 210.20 205.40 208.80 0.0M
2025-02-25 219.40 219.40 210.40 210.40 0.0M
2025-02-24 211.40 219.00 209.80 219.00 0.0M
2025-02-21 213.80 213.80 209.60 209.80 0.0M
2025-02-20 207.20 222.60 202.60 220.40 0.0M
2025-02-19 209.60 217.20 197.80 202.00 0.0M
2025-02-18 215.00 217.40 207.80 217.40 0.0M
2025-02-17 206.00 209.60 206.00 207.00 0.0M
2025-02-14 201.20 206.40 201.20 206.40 0.0M
2025-02-13 198.20 202.20 198.20 201.00 0.0M
2025-02-12 198.10 200.00 198.10 199.30 0.0M
2025-02-11 199.60 199.60 192.60 194.10 0.0M
2025-02-10 196.30 203.40 196.30 199.90 0.0M
2025-02-07 198.10 199.40 198.00 199.40 0.0M
2025-02-06 201.40 201.40 199.10 199.70 0.0M
2025-02-05 202.20 202.20 199.50 201.80 0.0M
2025-02-04 208.00 208.00 204.40 206.40 0.0M
2025-02-03 212.20 212.20 206.00 208.80 0.0M
2025-01-31 215.00 217.00 214.40 216.40 0.0M
2025-01-30 204.80 218.40 204.80 218.40 0.0M
2025-01-29 205.60 208.80 205.60 208.00 0.0M
2025-01-28 211.60 211.60 205.80 205.80 0.0M
2025-01-27 206.80 214.00 206.80 214.00 0.0M
2025-01-24 203.60 214.20 203.60 214.20 0.0M
2025-01-23 197.60 207.00 196.00 207.00 0.0M
2025-01-22 201.80 205.20 194.00 205.20 0.0M
2025-01-21 200.40 202.60 200.40 201.40 0.0M
2025-01-20 192.00 204.00 192.00 203.20 0.0M
2025-01-17 183.30 187.50 183.30 187.50 0.0M
2025-01-16 177.40 182.50 177.40 182.50 0.0M
2025-01-15 176.10 177.40 175.30 177.40 0.0M
2025-01-14 177.20 181.40 177.20 178.10 0.0M
2025-01-13 182.00 182.00 175.30 175.70 0.0M
2025-01-10 179.60 181.10 179.60 181.10 0.0M
2025-01-09 178.60 187.70 178.60 179.60 0.0M
2025-01-08 173.50 177.10 172.10 177.10 0.0M
2025-01-07 179.60 180.70 174.00 174.00 0.0M
2025-01-06 178.00 182.40 176.60 181.70 0.0M
2025-01-03 172.30 175.60 172.30 174.10 0.0M
2025-01-02 167.30 172.10 167.30 171.80 0.0M