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
2022-12-30 43.30 43.30 43.30 43.30 0.0M
2022-12-29 43.25 43.25 42.85 43.05 0.0M
2022-12-28 43.60 43.60 43.60 43.60 0.0M
2022-12-27 43.80 43.80 43.80 43.80 0.0M
2022-12-23 43.60 43.60 43.60 43.60 0.0M
2022-12-22 44.60 44.60 44.60 44.60 0.0M
2022-12-21 43.90 44.55 43.90 44.50 0.0M
2022-12-20 44.00 44.00 44.00 44.00 0.0M
2022-12-19 44.00 44.05 44.00 44.05 0.0M
2022-12-16 44.05 44.20 43.70 44.20 0.0M
2022-12-15 45.10 45.10 44.05 44.05 0.0M
2022-12-14 46.10 46.10 46.10 46.10 0.0M
2022-12-13 45.50 45.50 45.50 45.50 0.0M
2022-12-12 45.70 45.70 45.60 45.60 0.0M
2022-12-09 45.55 45.70 45.55 45.70 0.0M
2022-12-08 44.95 44.95 44.95 44.95 0.0M
2022-12-07 45.05 45.15 45.05 45.10 0.0M
2022-12-06 45.45 45.45 45.15 45.45 0.0M
2022-12-05 45.75 45.75 45.50 45.65 0.0M
2022-12-02 46.30 46.30 46.20 46.20 0.0M
2022-12-01 46.60 46.60 46.35 46.35 0.0M
2022-11-30 46.55 46.55 46.55 46.55 0.0M
2022-11-29 47.20 47.20 47.20 47.20 0.0M
2022-11-28 47.45 47.45 47.45 47.45 0.0M
2022-11-25 47.15 47.30 46.65 46.65 0.0M
2022-11-24 47.80 48.10 47.50 47.55 0.0M
2022-11-23 48.65 49.05 47.85 48.00 0.0M
2022-11-22 47.60 48.85 47.60 48.80 0.0M
2022-11-21 47.10 48.05 47.10 48.05 0.0M
2022-11-18 46.65 47.40 46.65 47.20 0.0M
2022-11-17 47.10 47.10 47.10 47.10 0.0M
2022-11-16 45.20 47.20 45.20 47.20 0.0M
2022-11-15 45.40 45.65 45.40 45.65 0.0M
2022-11-14 45.85 45.85 45.00 45.00 0.0M
2022-11-11 46.70 46.70 45.90 45.90 0.0M
2022-11-10 46.25 47.70 46.25 47.50 0.0M
2022-11-09 45.75 46.20 45.75 46.20 0.0M
2022-11-08 45.70 45.70 45.70 45.70 0.0M
2022-11-07 45.60 45.60 45.60 45.60 0.0M
2022-11-04 45.15 45.15 45.15 45.15 0.0M
2022-11-03 44.90 44.90 44.90 44.90 0.0M
2022-11-02 45.55 45.55 44.95 44.95 0.0M
2022-11-01 45.75 45.75 45.50 45.50 0.0M
2022-10-31 45.55 45.90 45.55 45.90 0.0M
2022-10-28 45.75 45.75 45.70 45.70 0.0M
2022-10-27 46.15 46.15 45.00 45.00 0.0M
2022-10-26 43.95 46.20 43.95 46.00 0.0M
2022-10-25 41.95 44.20 41.95 44.20 0.0M
2022-10-24 41.60 41.60 41.60 41.60 0.0M
2022-10-21 41.20 41.20 41.20 41.20 0.0M
2022-10-20 40.85 40.85 40.85 40.85 0.0M
2022-10-19 40.90 40.90 40.90 40.90 0.0M
2022-10-18 41.25 41.40 41.10 41.10 0.0M
2022-10-17 40.60 41.10 40.60 41.10 0.0M
2022-10-14 42.05 42.05 40.50 40.50 0.0M
2022-10-13 41.25 41.80 41.25 41.80 0.0M
2022-10-12 41.45 41.45 41.45 41.45 0.0M
2022-10-11 40.90 40.90 40.90 40.90 0.0M
2022-10-10 41.05 41.25 41.05 41.25 0.0M
2022-10-07 41.85 41.85 41.85 41.85 0.0M
2022-10-06 42.35 42.45 42.35 42.45 0.0M
2022-10-05 42.45 42.45 42.45 42.45 0.0M
2022-10-04 41.85 42.65 41.85 42.65 0.0M
2022-10-03 40.65 41.55 40.65 41.55 0.0M
2022-09-30 39.65 39.75 39.65 39.75 0.0M
2022-09-29 40.10 40.10 39.85 39.85 0.0M
2022-09-28 40.60 40.60 40.00 40.35 0.0M
2022-09-27 40.90 41.10 40.90 40.95 0.0M
2022-09-26 39.75 40.60 39.75 40.60 0.0M
2022-09-23 41.55 41.70 40.00 40.05 0.0M
2022-09-22 41.75 41.75 41.40 41.40 0.0M
2022-09-21 41.80 41.80 41.80 41.80 0.0M
2022-09-20 43.20 43.20 41.95 41.95 0.0M
2022-09-19 42.20 43.25 42.20 43.25 0.0M
2022-09-16 42.70 42.75 42.50 42.75 0.0M
2022-09-15 43.00 43.00 43.00 43.00 0.0M
2022-09-14 43.05 43.05 43.05 43.05 0.0M
2022-09-13 44.25 44.25 43.70 43.70 0.0M
2022-09-12 43.10 44.30 43.10 44.30 0.0M
2022-09-09 43.50 43.50 43.30 43.30 0.0M
2022-09-08 43.40 43.90 43.40 43.40 0.0M
2022-09-07 43.05 43.05 43.05 43.05 0.0M
2022-09-06 43.80 44.20 43.70 43.70 0.0M
2022-09-05 42.45 43.90 42.45 43.90 0.0M
2022-09-02 42.95 43.30 42.95 43.30 0.0M
2022-09-01 42.85 43.10 42.75 43.10 0.0M
2022-08-31 43.20 43.20 43.20 43.20 0.0M
2022-08-30 44.05 44.05 44.05 44.05 0.0M
2022-08-29 44.00 44.00 43.50 43.50 0.0M
2022-08-26 45.10 45.40 44.20 44.20 0.0M
2022-08-25 45.55 45.90 45.00 45.00 0.0M
2022-08-24 44.90 45.35 44.75 45.35 0.0M
2022-08-23 44.50 45.10 44.50 45.10 0.0M
2022-08-22 45.45 45.45 44.90 44.90 0.0M
2022-08-19 46.85 46.85 46.10 46.10 0.0M
2022-08-18 46.65 47.10 46.65 47.10 0.0M
2022-08-17 46.30 46.60 46.30 46.60 0.0M
2022-08-16 46.15 46.45 46.10 46.20 0.0M
2022-08-15 45.60 46.30 45.60 46.10 0.0M
2022-08-12 45.85 45.85 45.20 45.70 0.0M
2022-08-11 44.95 45.65 44.95 45.65 0.0M
2022-08-10 44.55 44.65 44.25 44.40 0.0M
2022-08-09 43.45 44.20 43.00 44.00 0.0M
2022-08-08 42.80 43.15 42.55 43.15 0.0M
2022-08-05 43.25 43.25 42.30 42.65 0.0M
2022-08-04 43.40 43.40 43.10 43.10 0.0M
2022-08-03 42.70 43.30 42.10 43.10 0.0M
2022-08-02 43.05 43.05 42.75 42.75 0.0M
2022-08-01 42.05 43.00 42.05 42.95 0.0M
2022-07-29 41.75 42.35 41.75 42.30 0.0M
2022-07-28 41.75 41.80 41.75 41.80 0.0M
2022-07-27 40.95 41.25 40.80 41.25 0.0M
2022-07-26 41.80 41.80 41.80 41.80 0.0M
2022-07-25 38.75 42.00 38.75 41.90 0.0M
2022-07-22 38.80 39.40 38.80 39.40 0.0M
2022-07-21 39.30 39.30 39.30 39.30 0.0M
2022-07-20 39.00 39.25 39.00 39.10 0.0M
2022-07-19 39.25 39.25 39.25 39.25 0.0M
2022-07-18 38.45 39.55 38.45 39.55 0.0M
2022-07-15 38.40 38.40 38.20 38.20 0.0M
2022-07-14 38.85 38.85 38.85 38.85 0.0M
2022-07-13 38.85 39.20 38.85 39.20 0.0M
2022-07-12 38.40 38.80 38.00 38.65 0.0M
2022-07-11 39.15 39.15 39.15 39.15 0.0M
2022-07-08 39.45 39.45 39.45 39.45 0.0M
2022-07-07 38.80 39.40 38.80 39.40 0.0M
2022-07-06 39.10 39.10 38.75 38.75 0.0M
2022-07-05 42.60 42.60 39.05 39.05 0.0M
2022-07-04 42.40 42.40 42.40 42.40 0.0M
2022-07-01 41.60 42.40 41.40 42.40 0.0M
2022-06-30 43.00 43.00 42.65 42.65 0.0M
2022-06-29 44.65 44.65 43.40 43.40 0.0M
2022-06-28 43.95 43.95 43.95 43.95 0.0M
2022-06-27 43.20 43.95 43.20 43.95 0.0M
2022-06-24 42.30 42.30 42.30 42.30 0.0M
2022-06-23 43.55 43.55 42.00 42.00 0.0M
2022-06-22 43.20 43.60 43.00 43.60 0.0M
2022-06-21 44.15 44.30 43.65 43.65 0.0M
2022-06-20 44.10 44.10 44.10 44.10 0.0M
2022-06-17 42.90 43.70 42.50 43.35 0.0M
2022-06-16 44.85 44.85 42.70 42.75 0.0M
2022-06-15 44.70 44.90 44.70 44.90 0.0M
2022-06-14 44.70 44.90 44.00 44.50 0.0M
2022-06-13 45.10 45.10 44.30 44.30 0.0M
2022-06-10 46.65 46.65 45.45 45.75 0.0M
2022-06-09 47.60 47.60 47.00 47.00 0.0M
2022-06-08 48.00 48.00 48.00 48.00 0.0M
2022-06-07 47.85 48.40 47.85 48.40 0.0M
2022-06-06 47.00 48.20 47.00 48.20 0.0M
2022-06-03 46.95 46.95 46.25 46.75 0.0M
2022-06-02 47.25 47.25 46.65 47.05 0.0M
2022-06-01 46.55 47.25 46.55 47.25 0.0M
2022-05-31 47.45 47.45 47.00 47.00 0.0M
2022-05-30 47.65 48.05 47.10 47.15 0.0M
2022-05-27 46.45 47.15 46.45 47.15 0.0M
2022-05-26 47.30 47.30 46.50 46.60 0.0M
2022-05-25 47.30 47.95 47.30 47.40 0.0M
2022-05-24 47.70 48.60 47.70 48.35 0.0M
2022-05-23 47.05 48.10 47.05 48.10 0.0M
2022-05-20 47.70 47.75 46.40 46.45 0.0M
2022-05-19 47.60 47.60 47.00 47.00 0.0M
2022-05-18 47.25 47.40 47.25 47.30 0.0M
2022-05-17 46.15 47.20 46.15 47.20 0.0M
2022-05-16 45.90 45.95 45.90 45.95 0.0M
2022-05-13 45.25 46.00 45.25 46.00 0.0M
2022-05-12 44.95 45.20 44.80 45.20 0.0M
2022-05-11 45.10 45.35 44.90 45.35 0.0M
2022-05-10 45.45 45.50 44.70 45.05 0.0M
2022-05-09 44.90 45.40 44.90 45.40 0.0M
2022-05-06 45.45 45.45 45.00 45.00 0.0M
2022-05-05 47.80 47.90 45.35 45.50 0.0M
2022-05-04 46.35 46.35 46.35 46.35 0.0M
2022-05-03 46.30 46.30 45.95 45.95 0.0M
2022-05-02 44.85 46.00 44.85 46.00 0.0M
2022-04-29 44.95 45.30 44.95 45.30 0.0M
2022-04-28 44.55 44.55 44.40 44.40 0.0M
2022-04-27 43.60 44.30 43.60 44.30 0.0M
2022-04-26 45.25 45.25 43.75 43.75 0.0M
2022-04-25 45.70 45.75 45.10 45.10 0.0M
2022-04-22 46.45 46.45 45.80 45.80 0.0M
2022-04-21 47.30 47.40 46.80 46.80 0.0M
2022-04-20 47.30 47.85 47.10 47.10 0.0M
2022-04-19 45.50 47.35 45.50 47.35 0.0M
2022-04-14 45.65 46.00 45.50 45.85 0.0M
2022-04-13 45.00 45.55 45.00 45.55 0.0M
2022-04-12 44.95 45.55 44.95 45.25 0.0M
2022-04-11 44.45 45.55 44.45 45.40 0.0M
2022-04-08 43.70 44.75 43.70 44.70 0.0M
2022-04-07 44.10 44.10 43.70 43.70 0.0M
2022-04-06 44.75 44.75 44.10 44.10 0.0M
2022-04-05 45.90 45.90 45.50 45.50 0.0M
2022-04-04 44.55 45.90 44.55 45.70 0.0M
2022-04-01 42.30 44.20 42.30 44.10 0.0M
2022-03-31 43.35 43.40 42.65 42.65 0.0M
2022-03-30 42.15 43.80 42.15 43.60 0.0M
2022-03-29 43.95 43.95 42.50 42.65 0.0M
2022-03-28 45.75 46.20 42.85 43.10 0.0M
2022-03-25 43.70 46.55 43.70 46.00 0.0M
2022-03-24 43.95 43.95 43.15 43.15 0.0M
2022-03-23 44.30 44.30 43.25 43.25 0.0M
2022-03-22 43.55 44.05 43.40 44.05 0.0M
2022-03-21 41.35 43.45 41.35 43.45 0.0M
2022-03-18 41.00 41.65 41.00 41.40 0.0M
2022-03-17 39.70 41.00 39.70 41.00 0.0M
2022-03-16 40.05 40.05 39.50 39.50 0.0M
2022-03-15 39.75 39.95 39.55 39.55 0.0M
2022-03-14 39.70 40.10 39.50 39.50 0.0M
2022-03-11 37.85 39.60 37.85 39.60 0.0M
2022-03-10 37.10 37.65 37.10 37.65 0.0M
2022-03-09 37.30 37.55 37.30 37.40 0.0M
2022-03-08 35.85 36.75 35.85 36.75 0.0M
2022-03-07 35.60 36.20 35.60 36.20 0.0M
2022-03-04 36.15 36.25 36.15 36.25 0.0M
2022-03-03 37.15 37.35 36.45 36.45 0.0M
2022-03-02 35.70 36.90 35.70 36.90 0.0M
2022-03-01 37.45 37.45 36.70 36.70 0.0M
2022-02-28 34.60 36.90 34.60 36.90 0.0M
2022-02-25 34.80 35.15 34.80 35.15 0.0M
2022-02-24 35.20 35.20 32.65 34.50 0.0M
2022-02-23 35.90 36.00 35.70 36.00 0.0M
2022-02-22 35.10 35.70 34.60 35.70 0.0M
2022-02-21 36.70 36.90 36.55 36.55 0.0M
2022-02-18 37.10 37.70 37.05 37.05 0.0M
2022-02-17 37.05 37.50 37.05 37.10 0.0M
2022-02-16 37.00 37.45 37.00 37.05 0.0M
2022-02-15 35.60 36.65 35.60 36.65 0.0M
2022-02-14 36.35 36.35 35.70 35.70 0.0M
2022-02-11 36.95 36.95 36.35 36.70 0.0M
2022-02-10 37.10 37.10 36.85 36.85 0.0M
2022-02-09 37.10 37.10 37.10 37.10 0.0M
2022-02-08 37.15 37.15 37.15 37.15 0.0M
2022-02-07 37.85 37.85 37.60 37.60 0.0M
2022-02-04 37.80 37.80 37.45 37.45 0.0M
2022-02-03 38.10 38.10 37.90 37.90 0.0M
2022-02-02 38.40 38.50 38.40 38.50 0.0M
2022-02-01 37.40 38.20 37.40 38.20 0.0M
2022-01-31 38.20 38.20 38.20 38.20 0.0M
2022-01-28 37.55 37.55 37.35 37.35 0.0M
2022-01-27 37.55 37.80 37.55 37.65 0.0M
2022-01-26 37.65 38.00 37.65 37.90 0.0M
2022-01-25 37.45 37.70 37.45 37.50 0.0M
2022-01-24 38.50 38.50 37.50 37.50 0.0M
2022-01-21 38.10 38.75 38.10 38.40 0.0M
2022-01-20 38.45 38.45 38.20 38.20 0.0M
2022-01-19 38.10 38.10 38.10 38.10 0.0M
2022-01-18 38.50 38.50 38.50 38.50 0.0M
2022-01-17 38.80 38.80 38.50 38.75 0.0M
2022-01-14 38.05 38.55 38.05 38.55 0.0M
2022-01-13 37.50 38.25 37.45 38.00 0.0M
2022-01-12 37.55 37.95 37.55 37.95 0.0M
2022-01-11 37.75 37.75 37.55 37.55 0.0M
2022-01-10 38.35 38.35 37.50 37.50 0.0M
2022-01-07 38.60 38.60 38.60 38.60 0.0M
2022-01-06 39.00 39.00 39.00 39.00 0.0M
2022-01-05 38.95 39.20 38.90 39.20 0.0M
2022-01-04 39.25 39.25 38.70 38.90 0.0M
2022-01-03 38.85 38.85 38.60 38.60 0.0M