Bertrandt AG

BDTG
🏛️ 독일 →
17.82
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
2022-12-30 39.60 40.35 39.60 40.35 0.0M
2022-12-29 39.25 39.30 39.00 39.30 0.0M
2022-12-28 40.30 40.30 39.00 39.00 0.0M
2022-12-27 40.60 40.60 40.60 40.60 0.0M
2022-12-23 39.65 39.65 39.10 39.50 0.0M
2022-12-22 37.65 39.45 37.65 39.00 0.0M
2022-12-21 37.80 38.00 37.60 37.60 0.0M
2022-12-20 38.10 38.15 37.35 37.95 0.0M
2022-12-19 37.20 38.20 37.20 38.20 0.0M
2022-12-16 35.55 36.95 35.50 36.95 0.0M
2022-12-15 35.60 36.25 35.60 36.25 0.0M
2022-12-14 35.80 36.50 35.25 35.25 0.0M
2022-12-13 35.60 35.95 35.60 35.95 0.0M
2022-12-12 35.55 36.10 35.55 36.00 0.0M
2022-12-09 35.80 36.05 35.80 36.05 0.0M
2022-12-08 36.05 36.05 36.00 36.00 0.0M
2022-12-07 35.80 36.00 35.80 36.00 0.0M
2022-12-06 36.45 36.45 36.40 36.40 0.0M
2022-12-05 36.45 36.45 36.40 36.40 0.0M
2022-12-02 35.90 35.95 35.90 35.95 0.0M
2022-12-01 35.00 35.70 35.00 35.70 0.0M
2022-11-30 33.60 34.55 33.60 34.55 0.0M
2022-11-29 34.80 34.95 34.80 34.95 0.0M
2022-11-28 34.75 34.95 34.75 34.95 0.0M
2022-11-25 35.55 35.55 34.60 35.25 0.0M
2022-11-24 34.25 34.50 34.25 34.50 0.0M
2022-11-23 32.00 34.25 31.95 34.25 0.0M
2022-11-22 33.15 33.15 32.70 32.70 0.0M
2022-11-21 33.30 33.40 33.30 33.40 0.0M
2022-11-18 31.10 32.10 31.00 32.10 0.0M
2022-11-17 31.10 31.45 31.00 31.45 0.0M
2022-11-16 31.25 31.25 31.00 31.00 0.0M
2022-11-15 32.15 32.15 31.00 31.00 0.0M
2022-11-14 30.75 31.60 30.75 31.60 0.0M
2022-11-11 29.55 30.35 29.55 30.35 0.0M
2022-11-10 29.60 29.60 29.60 29.60 0.0M
2022-11-09 30.45 30.45 29.35 29.35 0.0M
2022-11-08 30.60 30.90 30.60 30.70 0.0M
2022-11-07 30.15 30.50 30.10 30.50 0.0M
2022-11-04 29.80 30.35 29.80 30.05 0.0M
2022-11-03 29.55 30.20 29.50 29.90 0.0M
2022-11-02 29.15 29.80 29.15 29.80 0.0M
2022-11-01 29.85 29.85 29.80 29.80 0.0M
2022-10-31 30.75 30.75 30.55 30.55 0.0M
2022-10-28 30.65 30.90 30.65 30.90 0.0M
2022-10-27 29.85 30.35 29.80 30.35 0.0M
2022-10-26 28.80 29.75 28.80 29.75 0.0M
2022-10-25 28.80 29.00 28.50 28.80 0.0M
2022-10-24 28.70 28.85 28.70 28.80 0.0M
2022-10-21 28.80 29.50 28.80 29.30 0.0M
2022-10-20 28.90 29.20 28.90 29.20 0.0M
2022-10-19 28.90 29.45 28.75 29.45 0.0M
2022-10-18 29.05 29.90 29.05 29.90 0.0M
2022-10-17 29.20 30.00 28.80 29.35 0.0M
2022-10-14 29.40 30.55 29.15 29.15 0.0M
2022-10-13 29.05 29.95 29.05 29.95 0.0M
2022-10-12 30.10 30.40 29.25 29.25 0.0M
2022-10-11 31.65 31.70 30.95 30.95 0.0M
2022-10-10 32.70 32.80 32.50 32.60 0.0M
2022-10-07 32.75 32.80 32.70 32.70 0.0M
2022-10-06 33.55 33.55 32.55 32.55 0.0M
2022-10-05 33.55 33.55 33.50 33.50 0.0M
2022-10-04 34.10 34.10 33.50 34.10 0.0M
2022-10-03 33.50 34.00 33.50 33.70 0.0M
2022-09-30 33.10 33.10 32.95 32.95 0.0M
2022-09-29 32.55 33.20 32.55 33.20 0.0M
2022-09-28 32.70 32.75 32.70 32.70 0.0M
2022-09-27 32.80 32.85 32.55 32.70 0.0M
2022-09-26 32.55 33.00 32.50 32.55 0.0M
2022-09-23 33.75 33.85 33.00 33.00 0.0M
2022-09-22 34.05 34.05 33.20 33.95 0.0M
2022-09-21 34.20 34.20 34.00 34.05 0.0M
2022-09-20 34.80 35.25 34.80 34.80 0.0M
2022-09-19 34.25 34.25 34.10 34.10 0.0M
2022-09-16 35.45 35.50 34.65 34.65 0.0M
2022-09-15 35.50 35.50 34.80 35.40 0.0M
2022-09-14 35.05 35.30 35.05 35.30 0.0M
2022-09-13 35.25 35.35 35.25 35.25 0.0M
2022-09-12 34.20 35.50 34.20 35.45 0.0M
2022-09-09 34.55 34.55 34.45 34.45 0.0M
2022-09-08 34.40 34.40 34.05 34.40 0.0M
2022-09-07 34.00 34.45 34.00 34.00 0.0M
2022-09-06 34.65 34.65 34.25 34.25 0.0M
2022-09-05 33.80 34.70 33.80 34.50 0.0M
2022-09-02 33.10 34.05 33.10 34.05 0.0M
2022-09-01 33.70 33.70 33.10 33.10 0.0M
2022-08-31 34.85 34.85 34.05 34.05 0.0M
2022-08-30 35.05 35.15 35.05 35.15 0.0M
2022-08-29 35.45 35.75 35.45 35.75 0.0M
2022-08-26 35.75 35.75 35.25 35.50 0.0M
2022-08-25 35.95 35.95 35.75 35.80 0.0M
2022-08-24 35.65 35.65 35.15 35.15 0.0M
2022-08-23 34.80 36.15 34.80 35.50 0.0M
2022-08-22 35.85 35.85 35.05 35.05 0.0M
2022-08-19 36.95 37.30 36.20 36.20 0.0M
2022-08-18 36.95 37.35 36.95 37.35 0.0M
2022-08-17 37.90 38.50 37.90 38.45 0.0M
2022-08-16 38.95 38.95 38.65 38.70 0.0M
2022-08-15 38.30 38.50 38.30 38.45 0.0M
2022-08-12 38.25 38.35 37.65 38.35 0.0M
2022-08-11 39.05 39.40 39.05 39.40 0.0M
2022-08-10 38.65 39.15 38.65 39.05 0.0M
2022-08-09 38.25 39.30 38.05 39.30 0.0M
2022-08-08 38.10 38.10 38.00 38.10 0.0M
2022-08-05 37.10 37.10 36.75 36.75 0.0M
2022-08-04 37.75 37.75 37.15 37.20 0.0M
2022-08-03 35.95 37.35 35.95 37.35 0.0M
2022-08-02 35.95 36.10 35.70 35.70 0.0M
2022-08-01 36.00 36.90 35.95 36.40 0.0M
2022-07-29 35.60 37.10 35.60 36.50 0.0M
2022-07-28 35.50 35.50 34.95 35.50 0.0M
2022-07-27 34.90 34.90 34.55 34.60 0.0M
2022-07-26 34.60 34.60 34.60 34.60 0.0M
2022-07-25 34.60 34.60 34.60 34.60 0.0M
2022-07-22 34.30 34.70 34.10 34.50 0.0M
2022-07-21 34.20 34.75 34.20 34.25 0.0M
2022-07-20 34.45 34.45 34.00 34.20 0.0M
2022-07-19 34.40 34.40 33.85 34.10 0.0M
2022-07-18 34.25 34.35 34.15 34.35 0.0M
2022-07-15 34.10 34.30 34.10 34.20 0.0M
2022-07-14 35.20 35.20 33.65 33.65 0.0M
2022-07-13 35.20 35.55 35.20 35.55 0.0M
2022-07-12 35.40 35.40 35.10 35.25 0.0M
2022-07-11 35.55 35.85 35.45 35.55 0.0M
2022-07-08 35.00 35.85 35.00 35.85 0.0M
2022-07-07 34.80 35.50 34.80 35.45 0.0M
2022-07-06 34.55 34.90 34.10 34.90 0.0M
2022-07-05 35.40 35.40 34.65 34.95 0.0M
2022-07-04 35.30 35.35 35.10 35.10 0.0M
2022-07-01 35.30 35.65 35.30 35.65 0.0M
2022-06-30 35.75 35.75 35.50 35.50 0.0M
2022-06-29 36.55 36.55 35.25 36.10 0.0M
2022-06-28 37.15 37.15 36.20 36.20 0.0M
2022-06-27 36.70 36.85 36.70 36.85 0.0M
2022-06-24 37.00 37.05 36.95 36.95 0.0M
2022-06-23 37.60 37.60 37.00 37.00 0.0M
2022-06-22 37.55 38.05 37.00 37.90 0.0M
2022-06-21 38.65 39.25 38.65 39.10 0.0M
2022-06-20 37.85 38.75 37.85 38.50 0.0M
2022-06-17 37.55 37.55 37.55 37.55 0.0M
2022-06-16 40.10 40.10 38.10 38.10 0.0M
2022-06-15 38.65 39.80 38.65 39.80 0.0M
2022-06-14 39.35 39.35 38.35 38.35 0.0M
2022-06-13 41.50 41.50 39.15 39.15 0.0M
2022-06-10 42.95 43.15 42.40 42.75 0.0M
2022-06-09 43.30 43.75 43.30 43.75 0.0M
2022-06-08 43.50 44.15 43.45 44.15 0.0M
2022-06-07 42.90 43.25 42.75 43.25 0.0M
2022-06-06 42.50 42.55 42.50 42.55 0.0M
2022-06-03 42.80 42.80 42.80 42.80 0.0M
2022-06-02 43.10 43.25 43.10 43.25 0.0M
2022-06-01 41.80 43.10 41.80 43.10 0.0M
2022-05-31 43.95 44.15 43.40 43.40 0.0M
2022-05-30 44.25 45.15 44.25 45.15 0.0M
2022-05-27 43.65 44.30 43.65 44.30 0.0M
2022-05-26 42.30 42.30 42.30 42.30 0.0M
2022-05-25 41.35 41.95 41.35 41.95 0.0M
2022-05-24 42.05 42.05 41.50 41.50 0.0M
2022-05-23 44.35 44.35 42.40 42.50 0.0M
2022-05-20 44.20 45.50 44.20 44.95 0.0M
2022-05-19 43.90 43.90 43.45 43.45 0.0M
2022-05-18 45.05 45.25 44.60 44.60 0.0M
2022-05-17 44.45 45.75 44.45 45.75 0.0M
2022-05-16 43.55 43.80 43.20 43.80 0.0M
2022-05-13 43.65 43.65 43.65 43.65 0.0M
2022-05-12 42.05 43.15 42.05 43.15 0.0M
2022-05-11 41.55 42.85 41.55 42.85 0.0M
2022-05-10 42.05 42.05 42.05 42.05 0.0M
2022-05-09 43.25 43.25 41.50 41.65 0.0M
2022-05-06 42.75 42.75 42.50 42.50 0.0M
2022-05-05 44.10 44.25 44.10 44.25 0.0M
2022-05-04 43.50 43.65 43.40 43.65 0.0M
2022-05-03 43.70 44.25 43.40 44.00 0.0M
2022-05-02 43.80 44.40 42.95 43.00 0.0M
2022-04-29 43.90 44.55 43.55 44.55 0.0M
2022-04-28 43.80 44.50 43.80 44.05 0.0M
2022-04-27 43.00 43.65 43.00 43.30 0.0M
2022-04-26 45.25 45.50 44.80 45.15 0.0M
2022-04-25 46.70 46.70 45.50 45.65 0.0M
2022-04-22 46.95 47.00 46.60 47.00 0.0M
2022-04-21 46.25 47.90 46.25 47.90 0.0M
2022-04-20 45.85 46.55 45.85 46.55 0.0M
2022-04-19 44.80 45.35 44.80 45.30 0.0M
2022-04-14 44.50 45.05 44.50 45.05 0.0M
2022-04-13 43.10 44.45 43.10 44.45 0.0M
2022-04-12 43.00 45.20 42.75 43.20 0.0M
2022-04-11 43.45 43.85 43.30 43.70 0.0M
2022-04-08 42.25 43.50 42.25 43.50 0.0M
2022-04-07 42.20 42.20 42.05 42.05 0.0M
2022-04-06 43.70 43.70 42.70 42.70 0.0M
2022-04-05 45.15 45.15 44.80 44.80 0.0M
2022-04-04 44.35 45.45 44.35 45.45 0.0M
2022-04-01 43.80 44.85 43.80 44.30 0.0M
2022-03-31 45.00 45.00 44.75 44.75 0.0M
2022-03-30 45.25 45.60 45.05 45.20 0.0M
2022-03-29 44.60 44.60 44.50 44.50 0.0M
2022-03-28 43.65 44.75 43.65 44.15 0.0M
2022-03-25 44.35 44.40 43.65 43.65 0.0M
2022-03-24 45.80 45.80 44.30 44.35 0.0M
2022-03-23 46.35 46.55 45.00 45.70 0.0M
2022-03-22 44.80 46.35 44.80 46.25 0.0M
2022-03-21 44.60 46.10 44.60 44.65 0.0M
2022-03-18 45.20 45.20 44.70 44.70 0.0M
2022-03-17 44.65 46.20 44.65 45.25 0.0M
2022-03-16 43.90 44.55 43.55 44.35 0.0M
2022-03-15 43.55 43.55 42.90 42.90 0.0M
2022-03-14 42.50 44.00 42.50 43.85 0.0M
2022-03-11 41.75 42.65 41.75 42.65 0.0M
2022-03-10 43.50 43.50 42.35 42.35 0.0M
2022-03-09 42.90 43.30 42.70 42.70 0.0M
2022-03-08 41.90 43.65 41.20 41.20 0.0M
2022-03-07 42.90 43.80 42.80 42.90 0.0M
2022-03-04 45.20 45.20 44.00 44.00 0.0M
2022-03-03 46.45 47.15 45.80 45.80 0.0M
2022-03-02 44.80 46.70 44.80 46.45 0.0M
2022-03-01 47.90 47.90 45.35 45.35 0.0M
2022-02-28 48.80 48.80 46.15 48.00 0.0M
2022-02-25 47.90 48.35 47.10 48.35 0.0M
2022-02-24 48.55 48.55 46.85 47.60 0.0M
2022-02-23 52.20 52.20 51.30 51.30 0.0M
2022-02-22 52.40 53.50 52.40 52.50 0.0M
2022-02-21 55.30 55.90 52.40 52.60 0.0M
2022-02-18 54.00 55.70 54.00 54.50 0.0M
2022-02-17 54.40 54.80 54.10 54.10 0.0M
2022-02-16 54.00 54.80 54.00 54.80 0.0M
2022-02-15 51.90 53.80 51.90 53.80 0.0M
2022-02-14 53.10 53.10 52.80 52.80 0.0M
2022-02-11 54.20 55.90 54.20 55.10 0.0M
2022-02-10 53.10 54.90 53.10 54.90 0.0M
2022-02-09 50.90 53.10 50.90 53.10 0.0M
2022-02-08 51.20 51.40 50.40 50.60 0.0M
2022-02-07 51.80 51.80 50.10 50.50 0.0M
2022-02-04 53.90 53.90 51.70 51.70 0.0M
2022-02-03 54.20 54.30 53.60 54.00 0.0M
2022-02-02 54.50 55.10 54.10 55.10 0.0M
2022-02-01 51.60 53.70 51.60 53.70 0.0M
2022-01-31 49.25 51.70 49.25 51.70 0.0M
2022-01-28 49.90 49.90 49.15 49.20 0.0M
2022-01-27 48.70 50.30 48.70 50.30 0.0M
2022-01-26 47.40 49.30 47.40 48.90 0.0M
2022-01-25 47.70 47.85 46.95 47.05 0.0M
2022-01-24 50.50 50.50 48.15 48.15 0.0M
2022-01-21 50.60 50.60 49.45 50.20 0.0M
2022-01-20 51.10 51.10 50.80 50.80 0.0M
2022-01-19 51.30 51.30 50.70 50.80 0.0M
2022-01-18 52.50 52.50 51.40 51.40 0.0M
2022-01-17 52.70 52.70 51.80 52.50 0.0M
2022-01-14 52.70 52.70 51.90 51.90 0.0M
2022-01-13 53.70 53.80 52.70 52.70 0.0M
2022-01-12 55.00 55.00 53.70 53.70 0.0M
2022-01-11 52.30 53.70 52.30 53.70 0.0M
2022-01-10 54.30 54.30 52.00 52.00 0.0M
2022-01-07 55.00 55.20 54.30 54.30 0.0M
2022-01-06 56.00 56.50 54.70 54.70 0.0M
2022-01-05 57.40 57.40 56.80 56.80 0.0M
2022-01-04 58.20 58.20 57.60 57.60 0.0M
2022-01-03 57.40 59.10 57.40 58.40 0.0M