Baywa Vink AG

BYWGnx
🏛️ 독일 →
8.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 38.60 38.60 38.60 38.60 0.0M
2021-12-29 38.90 38.90 38.75 38.75 0.0M
2021-12-28 38.80 39.40 38.80 39.20 0.0M
2021-12-27 38.40 39.00 38.40 39.00 0.0M
2021-12-23 38.00 38.55 38.00 38.55 0.0M
2021-12-22 37.55 38.35 37.55 38.35 0.0M
2021-12-21 37.35 37.35 37.35 37.35 0.0M
2021-12-20 36.60 37.20 36.60 37.20 0.0M
2021-12-17 37.25 37.25 36.50 36.50 0.0M
2021-12-16 37.35 37.35 37.35 37.35 0.0M
2021-12-15 36.65 36.65 36.65 36.65 0.0M
2021-12-14 37.05 37.05 36.75 36.75 0.0M
2021-12-13 37.55 37.55 37.55 37.55 0.0M
2021-12-10 37.80 37.80 37.80 37.80 0.0M
2021-12-09 38.00 38.00 38.00 38.00 0.0M
2021-12-08 37.60 37.70 37.60 37.70 0.0M
2021-12-07 37.70 38.15 37.70 38.15 0.0M
2021-12-06 37.40 37.50 37.40 37.50 0.0M
2021-12-03 37.75 37.75 37.40 37.60 0.0M
2021-12-02 37.10 37.10 37.10 37.10 0.0M
2021-12-01 36.80 37.25 36.80 37.25 0.0M
2021-11-30 37.00 37.35 36.90 37.15 0.0M
2021-11-29 36.90 37.20 36.90 37.20 0.0M
2021-11-26 36.55 37.45 35.95 37.30 0.0M
2021-11-25 36.55 36.95 36.55 36.95 0.0M
2021-11-24 36.25 36.80 36.25 36.80 0.0M
2021-11-23 37.15 37.15 37.15 37.15 0.0M
2021-11-22 37.15 37.45 37.15 37.45 0.0M
2021-11-19 37.40 37.60 37.25 37.25 0.0M
2021-11-18 37.40 37.45 37.40 37.45 0.0M
2021-11-17 37.75 37.80 37.65 37.65 0.0M
2021-11-16 38.15 38.45 38.15 38.45 0.0M
2021-11-15 38.30 38.55 38.20 38.20 0.0M
2021-11-12 38.65 38.65 38.65 38.65 0.0M
2021-11-11 39.15 39.30 38.30 38.45 0.0M
2021-11-10 38.30 38.85 38.30 38.35 0.0M
2021-11-09 37.50 38.50 37.50 38.50 0.0M
2021-11-08 37.20 38.00 36.90 37.85 0.0M
2021-11-05 36.30 36.30 36.15 36.15 0.0M
2021-11-04 36.55 36.55 36.55 36.55 0.0M
2021-11-03 36.60 36.60 36.30 36.30 0.0M
2021-11-02 37.25 37.25 36.80 36.80 0.0M
2021-11-01 36.80 37.40 36.65 37.35 0.0M
2021-10-29 35.80 36.70 35.80 36.70 0.0M
2021-10-28 35.55 35.90 35.55 35.75 0.0M
2021-10-27 35.40 35.50 35.40 35.50 0.0M
2021-10-26 35.50 35.50 35.45 35.45 0.0M
2021-10-25 35.40 35.60 35.40 35.40 0.0M
2021-10-22 34.75 34.75 34.75 34.75 0.0M
2021-10-21 34.95 34.95 34.90 34.90 0.0M
2021-10-20 35.15 35.15 35.15 35.15 0.0M
2021-10-19 35.45 35.45 35.45 35.45 0.0M
2021-10-18 35.40 35.50 35.40 35.50 0.0M
2021-10-15 34.85 35.05 34.85 35.05 0.0M
2021-10-14 35.35 35.35 35.35 35.35 0.0M
2021-10-13 34.95 35.20 34.80 35.20 0.0M
2021-10-12 35.10 35.10 34.90 34.90 0.0M
2021-10-11 35.40 35.40 35.40 35.40 0.0M
2021-10-08 35.60 35.60 35.60 35.60 0.0M
2021-10-07 35.20 35.20 35.20 35.20 0.0M
2021-10-06 35.40 35.40 34.00 34.90 0.0M
2021-10-05 36.00 36.00 35.55 35.70 0.0M
2021-10-04 35.90 36.20 35.80 35.80 0.0M
2021-10-01 36.15 36.15 36.10 36.10 0.0M
2021-09-30 36.40 36.40 36.40 36.40 0.0M
2021-09-29 36.35 36.35 36.35 36.35 0.0M
2021-09-28 36.65 36.65 36.65 36.65 0.0M
2021-09-27 36.60 36.65 36.25 36.65 0.0M
2021-09-24 36.30 36.60 36.10 36.60 0.0M
2021-09-23 36.35 36.40 36.35 36.40 0.0M
2021-09-22 35.95 36.25 35.95 36.10 0.0M
2021-09-21 35.95 36.25 35.70 36.25 0.0M
2021-09-20 36.80 36.80 35.55 35.75 0.0M
2021-09-17 36.90 37.30 36.90 37.00 0.0M
2021-09-16 36.45 36.85 36.45 36.85 0.0M
2021-09-15 36.35 36.35 36.35 36.35 0.0M
2021-09-14 37.00 37.00 36.35 36.35 0.0M
2021-09-13 36.30 37.10 36.30 37.00 0.0M
2021-09-10 37.00 37.00 36.50 36.50 0.0M
2021-09-09 36.70 36.75 36.50 36.75 0.0M
2021-09-08 37.45 37.45 36.70 36.75 0.0M
2021-09-07 37.05 37.15 37.05 37.15 0.0M
2021-09-06 36.85 37.40 36.85 37.20 0.0M
2021-09-03 37.40 37.40 37.40 37.40 0.0M
2021-09-02 37.50 37.80 37.50 37.80 0.0M
2021-09-01 36.95 36.95 36.95 36.95 0.0M
2021-08-31 37.50 37.60 36.85 36.85 0.0M
2021-08-30 37.25 37.75 37.25 37.65 0.0M
2021-08-27 37.25 37.25 37.25 37.25 0.0M
2021-08-26 37.50 37.50 37.50 37.50 0.0M
2021-08-25 37.75 38.20 37.60 37.60 0.0M
2021-08-24 37.80 37.85 37.55 37.80 0.0M
2021-08-23 38.20 38.20 38.20 38.20 0.0M
2021-08-20 37.85 37.85 37.70 37.70 0.0M
2021-08-19 38.30 38.30 37.90 37.90 0.0M
2021-08-18 38.25 38.25 38.25 38.25 0.0M
2021-08-17 38.85 38.85 38.85 38.85 0.0M
2021-08-16 38.80 39.10 38.80 39.10 0.0M
2021-08-13 38.65 38.90 38.65 38.75 0.0M
2021-08-12 38.45 38.80 38.45 38.80 0.0M
2021-08-11 38.35 38.50 38.35 38.50 0.0M
2021-08-10 38.50 39.05 38.45 38.65 0.0M
2021-08-09 38.75 38.85 38.70 38.85 0.0M
2021-08-06 38.45 39.25 38.40 39.25 0.0M
2021-08-05 39.20 39.20 38.00 38.15 0.0M
2021-08-04 38.80 39.00 38.65 39.00 0.0M
2021-08-03 38.75 38.75 38.75 38.75 0.0M
2021-08-02 38.75 38.75 38.60 38.60 0.0M
2021-07-30 38.60 38.70 38.50 38.60 0.0M
2021-07-29 38.75 38.75 38.75 38.75 0.0M
2021-07-28 38.80 38.80 38.60 38.60 0.0M
2021-07-27 38.70 38.90 38.70 38.90 0.0M
2021-07-26 38.30 39.45 38.30 39.35 0.0M
2021-07-23 38.40 38.40 38.40 38.40 0.0M
2021-07-22 39.40 39.40 38.20 38.20 0.0M
2021-07-21 37.45 39.40 37.45 39.40 0.0M
2021-07-20 36.85 36.85 36.85 36.85 0.0M
2021-07-19 36.65 36.65 36.65 36.65 0.0M
2021-07-16 37.05 37.05 36.75 36.75 0.0M
2021-07-15 36.65 37.00 36.65 36.95 0.0M
2021-07-14 36.95 37.00 36.95 37.00 0.0M
2021-07-13 37.10 37.15 37.10 37.15 0.0M
2021-07-12 37.10 37.15 37.10 37.15 0.0M
2021-07-09 36.90 36.90 36.85 36.85 0.0M
2021-07-08 37.00 37.00 37.00 37.00 0.0M
2021-07-07 36.80 36.80 36.80 36.80 0.0M
2021-07-06 36.65 37.10 36.55 36.80 0.0M
2021-07-05 37.25 37.25 36.40 36.40 0.0M
2021-07-02 37.75 37.75 37.40 37.50 0.0M
2021-07-01 36.40 37.00 36.40 36.90 0.0M
2021-06-30 36.35 36.50 36.30 36.50 0.0M
2021-06-29 36.40 36.60 35.80 36.25 0.0M
2021-06-28 36.65 36.65 36.65 36.65 0.0M
2021-06-25 37.05 37.05 37.05 37.05 0.0M
2021-06-24 36.95 37.15 36.95 37.00 0.0M
2021-06-23 37.75 37.75 36.90 37.15 0.0M
2021-06-22 38.15 38.15 38.15 38.15 0.0M
2021-06-21 37.75 37.80 37.75 37.80 0.0M
2021-06-18 38.00 38.00 37.40 37.40 0.0M
2021-06-17 38.65 38.80 37.70 37.70 0.0M
2021-06-16 39.05 39.05 38.40 38.65 0.0M
2021-06-15 39.70 39.85 39.30 39.30 0.0M
2021-06-14 39.50 39.70 39.50 39.65 0.0M
2021-06-11 39.50 39.80 39.50 39.75 0.0M
2021-06-10 39.95 39.95 39.70 39.70 0.0M
2021-06-09 40.50 40.60 40.45 40.50 0.0M
2021-06-08 39.95 40.80 39.95 40.05 0.0M
2021-06-07 40.60 40.60 40.10 40.10 0.0M
2021-06-04 40.35 40.35 40.35 40.35 0.0M
2021-06-03 40.50 40.70 40.50 40.70 0.0M
2021-06-02 40.50 40.80 40.50 40.80 0.0M
2021-06-01 39.60 40.30 39.60 40.30 0.0M
2021-05-31 39.70 39.90 39.70 39.85 0.0M
2021-05-28 39.75 39.90 39.75 39.80 0.0M
2021-05-27 39.60 39.75 39.55 39.55 0.0M
2021-05-26 39.90 39.90 39.80 39.80 0.0M
2021-05-25 40.35 40.35 40.35 40.35 0.0M
2021-05-21 40.45 40.45 40.45 40.45 0.0M
2021-05-20 39.95 39.95 39.95 39.95 0.0M
2021-05-19 40.75 40.85 39.70 39.95 0.0M
2021-05-18 40.70 40.90 40.45 40.90 0.0M
2021-05-17 40.00 40.35 40.00 40.35 0.0M
2021-05-14 39.15 40.30 39.15 40.30 0.0M
2021-05-13 39.05 39.35 38.65 39.25 0.0M
2021-05-12 40.00 40.00 39.25 39.25 0.0M
2021-05-11 40.90 41.35 40.75 40.85 0.0M
2021-05-10 41.60 41.70 41.25 41.25 0.0M
2021-05-07 43.00 43.30 41.60 41.60 0.0M
2021-05-06 40.70 42.50 40.70 42.50 0.0M
2021-05-05 40.10 40.55 40.10 40.55 0.0M
2021-05-04 41.05 41.05 41.05 41.05 0.0M
2021-05-03 40.60 40.85 40.35 40.85 0.0M
2021-04-30 40.80 40.80 40.45 40.75 0.0M
2021-04-29 40.65 41.00 40.65 40.65 0.0M
2021-04-28 40.30 40.95 40.30 40.95 0.0M
2021-04-27 40.15 40.90 39.95 40.20 0.0M
2021-04-26 39.80 40.20 39.80 40.00 0.0M
2021-04-23 39.35 39.95 39.35 39.85 0.0M
2021-04-22 39.10 39.10 39.10 39.10 0.0M
2021-04-21 39.50 39.50 39.00 39.00 0.0M
2021-04-20 39.75 40.00 39.25 39.35 0.0M
2021-04-19 40.90 40.90 40.25 40.25 0.0M
2021-04-16 40.40 40.95 40.35 40.95 0.0M
2021-04-15 39.75 40.50 39.75 40.20 0.0M
2021-04-14 40.05 40.05 39.60 39.85 0.0M
2021-04-13 40.55 40.70 39.95 39.95 0.0M
2021-04-12 39.10 41.60 38.70 40.55 0.0M
2021-04-09 38.00 38.80 38.00 38.55 0.0M
2021-04-08 38.05 38.15 38.00 38.00 0.0M
2021-04-07 37.65 38.50 37.65 38.20 0.0M
2021-04-06 37.50 37.90 37.40 37.90 0.0M
2021-04-01 37.70 37.70 37.00 37.10 0.0M
2021-03-31 38.00 38.00 37.30 37.85 0.0M
2021-03-30 37.15 38.00 37.15 38.00 0.0M
2021-03-29 36.40 37.90 36.30 37.20 0.0M
2021-03-26 36.05 37.25 36.05 36.95 0.0M
2021-03-25 35.40 36.30 35.40 35.80 0.0M
2021-03-24 35.45 35.55 35.25 35.35 0.0M
2021-03-23 35.60 36.65 35.60 35.75 0.0M
2021-03-22 36.10 36.40 35.50 35.60 0.0M
2021-03-19 34.30 37.15 34.30 36.55 0.0M
2021-03-18 34.05 34.45 34.05 34.45 0.0M
2021-03-17 33.85 33.85 33.75 33.80 0.0M
2021-03-16 34.00 34.00 33.80 33.85 0.0M
2021-03-15 33.60 34.05 33.60 33.95 0.0M
2021-03-12 33.65 33.95 33.65 33.75 0.0M
2021-03-11 33.85 34.00 33.85 34.00 0.0M
2021-03-10 33.30 34.05 33.30 34.05 0.0M
2021-03-09 33.10 33.80 33.10 33.80 0.0M
2021-03-08 33.10 33.10 32.55 32.75 0.0M
2021-03-05 32.75 32.80 32.50 32.80 0.0M
2021-03-04 33.00 33.60 33.00 33.60 0.0M
2021-03-03 32.90 33.40 32.90 33.40 0.0M
2021-03-02 32.65 33.15 32.65 33.15 0.0M
2021-03-01 32.70 32.85 32.70 32.85 0.0M
2021-02-26 31.70 31.90 31.60 31.60 0.0M
2021-02-25 30.90 31.70 30.90 31.70 0.0M
2021-02-24 31.25 31.50 31.25 31.50 0.0M
2021-02-23 30.95 30.95 30.95 30.95 0.0M
2021-02-22 31.45 31.45 30.80 31.10 0.0M
2021-02-19 32.00 32.00 31.75 31.80 0.0M
2021-02-18 32.80 32.80 32.00 32.00 0.0M
2021-02-17 32.60 32.65 32.60 32.65 0.0M
2021-02-16 32.55 33.00 32.30 32.80 0.0M
2021-02-15 32.45 32.65 32.40 32.65 0.0M
2021-02-12 32.40 32.40 32.25 32.25 0.0M
2021-02-11 32.30 32.55 32.30 32.55 0.0M
2021-02-10 32.65 32.65 32.55 32.55 0.0M
2021-02-09 32.45 32.75 32.45 32.75 0.0M
2021-02-08 32.20 32.60 32.20 32.60 0.0M
2021-02-05 32.55 32.55 32.20 32.25 0.0M
2021-02-04 32.90 33.05 32.25 32.35 0.0M
2021-02-03 32.85 32.85 32.85 32.85 0.0M
2021-02-02 32.65 32.95 32.45 32.55 0.0M
2021-02-01 32.40 32.60 32.40 32.60 0.0M
2021-01-29 32.40 32.40 32.40 32.40 0.0M
2021-01-28 32.00 32.60 32.00 32.35 0.0M
2021-01-27 33.50 33.60 32.15 32.15 0.0M
2021-01-26 34.00 34.00 33.55 33.55 0.0M
2021-01-25 34.85 34.85 33.75 33.85 0.0M
2021-01-22 33.90 34.65 33.90 34.65 0.0M
2021-01-21 33.80 34.20 33.80 34.20 0.0M
2021-01-20 33.10 33.85 33.10 33.85 0.0M
2021-01-19 32.75 33.00 32.75 33.00 0.0M
2021-01-18 32.75 32.80 32.70 32.70 0.0M
2021-01-15 33.20 33.20 32.70 32.70 0.0M
2021-01-14 33.25 33.25 33.25 33.25 0.0M
2021-01-13 32.65 33.15 32.65 33.15 0.0M
2021-01-12 32.55 32.85 32.55 32.85 0.0M
2021-01-11 32.70 32.70 32.70 32.70 0.0M
2021-01-08 33.20 33.20 32.50 32.65 0.0M
2021-01-07 32.30 32.75 32.30 32.75 0.0M
2021-01-06 31.80 32.35 31.80 32.35 0.0M
2021-01-05 32.80 32.80 31.60 31.85 0.0M
2021-01-04 33.15 33.15 32.30 32.95 0.0M