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
2023-12-29 31.60 31.60 31.60 31.60 0.0M
2023-12-28 31.10 31.25 31.10 31.25 0.0M
2023-12-27 31.05 31.30 31.05 31.30 0.0M
2023-12-22 30.80 31.35 30.80 31.35 0.0M
2023-12-21 30.75 30.75 30.75 30.75 0.0M
2023-12-20 30.45 31.45 30.45 31.45 0.0M
2023-12-19 30.80 30.80 30.80 30.80 0.0M
2023-12-18 31.30 31.30 31.15 31.15 0.0M
2023-12-15 30.30 30.30 30.30 30.30 0.0M
2023-12-14 29.25 30.15 29.25 30.15 0.0M
2023-12-13 29.65 29.65 29.25 29.25 0.0M
2023-12-12 30.20 30.20 30.20 30.20 0.0M
2023-12-11 31.05 31.05 30.35 30.35 0.0M
2023-12-08 30.75 30.75 30.75 30.75 0.0M
2023-12-07 30.40 31.15 30.40 31.15 0.0M
2023-12-06 29.70 30.40 29.70 30.40 0.0M
2023-12-05 29.70 29.70 29.70 29.70 0.0M
2023-12-04 30.05 30.05 30.05 30.05 0.0M
2023-12-01 29.70 30.10 29.70 30.00 0.0M
2023-11-30 29.85 29.85 29.85 29.85 0.0M
2023-11-29 29.15 29.15 29.10 29.10 0.0M
2023-11-28 29.20 29.20 29.20 29.20 0.0M
2023-11-27 28.80 29.10 28.80 29.10 0.0M
2023-11-24 29.50 29.70 29.20 29.60 0.0M
2023-11-23 29.85 29.85 29.80 29.80 0.0M
2023-11-22 29.95 29.95 29.85 29.85 0.0M
2023-11-21 30.70 30.70 30.40 30.60 0.0M
2023-11-20 30.65 30.65 30.65 30.65 0.0M
2023-11-17 30.25 30.45 30.25 30.45 0.0M
2023-11-16 30.65 30.80 30.55 30.55 0.0M
2023-11-15 31.40 31.40 31.20 31.30 0.0M
2023-11-14 31.35 31.35 30.70 30.70 0.0M
2023-11-13 31.90 31.90 31.75 31.75 0.0M
2023-11-10 32.15 32.15 31.85 31.85 0.0M
2023-11-09 31.95 31.95 31.95 31.95 0.0M
2023-11-08 31.60 31.60 31.60 31.60 0.0M
2023-11-07 32.35 32.35 32.35 32.35 0.0M
2023-11-06 32.80 32.80 32.80 32.80 0.0M
2023-11-03 32.65 32.70 32.65 32.70 0.0M
2023-11-02 31.90 32.80 31.90 32.80 0.0M
2023-11-01 31.45 31.45 31.45 31.45 0.0M
2023-10-31 31.00 31.00 31.00 31.00 0.0M
2023-10-30 31.50 31.50 31.00 31.00 0.0M
2023-10-27 31.10 31.10 31.10 31.10 0.0M
2023-10-26 30.70 31.30 30.70 31.30 0.0M
2023-10-25 31.35 31.35 31.35 31.35 0.0M
2023-10-24 30.95 31.25 30.95 31.25 0.0M
2023-10-23 31.50 31.50 31.50 31.50 0.0M
2023-10-20 31.30 31.30 31.30 31.30 0.0M
2023-10-19 31.35 31.35 31.35 31.35 0.0M
2023-10-18 31.60 31.65 31.60 31.60 0.0M
2023-10-17 31.55 31.65 31.55 31.65 0.0M
2023-10-16 31.75 31.75 31.75 31.75 0.0M
2023-10-13 32.45 32.45 31.85 31.85 0.0M
2023-10-12 33.70 33.75 33.70 33.75 0.0M
2023-10-11 34.00 34.05 34.00 34.05 0.0M
2023-10-10 32.75 32.75 32.75 32.75 0.0M
2023-10-09 31.85 32.75 31.85 32.75 0.0M
2023-10-06 32.00 32.30 32.00 32.30 0.0M
2023-10-05 32.35 32.35 32.35 32.35 0.0M
2023-10-04 32.70 32.70 32.70 32.70 0.0M
2023-10-03 33.30 33.30 33.10 33.10 0.0M
2023-10-02 33.60 34.15 33.50 33.50 0.0M
2023-09-29 33.40 33.40 33.40 33.40 0.0M
2023-09-28 33.60 33.60 33.10 33.10 0.0M
2023-09-27 33.95 33.95 33.55 33.55 0.0M
2023-09-26 34.50 34.50 34.15 34.20 0.0M
2023-09-25 34.00 34.40 34.00 34.40 0.0M
2023-09-22 34.25 34.25 34.25 34.25 0.0M
2023-09-21 34.00 34.00 34.00 34.00 0.0M
2023-09-20 34.10 34.20 34.10 34.20 0.0M
2023-09-19 34.45 34.45 34.10 34.10 0.0M
2023-09-18 35.10 35.10 34.20 34.20 0.0M
2023-09-15 32.50 35.50 32.50 34.55 0.0M
2023-09-14 31.10 31.95 31.10 31.95 0.0M
2023-09-13 31.00 31.00 31.00 31.00 0.0M
2023-09-12 31.85 32.05 31.85 32.05 0.0M
2023-09-11 31.90 31.90 31.90 31.90 0.0M
2023-09-08 32.05 32.05 32.05 32.05 0.0M
2023-09-07 32.80 32.80 32.30 32.30 0.0M
2023-09-06 32.50 32.50 32.50 32.50 0.0M
2023-09-05 33.45 33.45 32.60 32.60 0.0M
2023-09-04 32.55 33.70 32.55 33.70 0.0M
2023-09-01 32.60 32.60 32.60 32.60 0.0M
2023-08-31 32.25 32.50 32.25 32.50 0.0M
2023-08-30 32.85 32.85 32.55 32.55 0.0M
2023-08-29 32.35 32.45 32.30 32.45 0.0M
2023-08-28 30.55 32.20 30.55 32.20 0.0M
2023-08-25 30.60 30.60 30.60 30.60 0.0M
2023-08-24 30.95 30.95 30.90 30.90 0.0M
2023-08-23 30.80 31.00 30.55 30.70 0.0M
2023-08-22 30.75 31.10 30.75 31.05 0.0M
2023-08-21 31.10 31.10 30.40 30.45 0.0M
2023-08-18 31.70 31.70 31.70 31.70 0.0M
2023-08-17 31.80 31.80 31.80 31.80 0.0M
2023-08-16 32.00 32.00 31.75 31.75 0.0M
2023-08-15 32.50 32.50 32.50 32.50 0.0M
2023-08-14 32.55 32.65 32.55 32.65 0.0M
2023-08-11 32.90 32.95 32.70 32.85 0.0M
2023-08-10 32.90 33.05 32.60 33.05 0.0M
2023-08-09 33.60 33.80 32.80 32.80 0.0M
2023-08-08 35.45 35.45 33.55 33.65 0.0M
2023-08-07 37.55 37.55 36.00 36.00 0.0M
2023-08-04 37.30 37.65 37.30 37.65 0.0M
2023-08-03 37.85 37.85 37.65 37.70 0.0M
2023-08-02 38.25 38.25 38.10 38.10 0.0M
2023-08-01 37.85 38.15 37.85 38.15 0.0M
2023-07-31 37.90 38.15 37.85 38.15 0.0M
2023-07-28 37.95 38.10 37.95 38.10 0.0M
2023-07-27 38.05 38.15 38.05 38.15 0.0M
2023-07-26 38.20 38.20 37.90 37.90 0.0M
2023-07-25 37.90 38.40 37.90 38.40 0.0M
2023-07-24 38.00 38.00 38.00 38.00 0.0M
2023-07-21 38.25 38.30 38.15 38.30 0.0M
2023-07-20 37.55 38.25 37.55 38.25 0.0M
2023-07-19 37.90 37.90 37.90 37.90 0.0M
2023-07-18 37.05 37.05 37.05 37.05 0.0M
2023-07-17 37.35 37.55 37.35 37.55 0.0M
2023-07-14 37.60 37.60 37.60 37.60 0.0M
2023-07-13 37.65 37.65 37.65 37.65 0.0M
2023-07-12 37.65 37.65 37.65 37.65 0.0M
2023-07-11 37.95 37.95 37.70 37.70 0.0M
2023-07-10 37.50 37.50 37.50 37.50 0.0M
2023-07-07 37.30 37.30 37.30 37.30 0.0M
2023-07-06 37.40 37.40 37.40 37.40 0.0M
2023-07-05 37.45 37.55 37.25 37.40 0.0M
2023-07-04 37.55 37.55 37.55 37.55 0.0M
2023-07-03 37.55 37.55 37.55 37.55 0.0M
2023-06-30 37.60 37.70 37.50 37.70 0.0M
2023-06-29 37.60 37.60 37.60 37.60 0.0M
2023-06-28 37.55 37.55 37.55 37.55 0.0M
2023-06-27 37.35 37.35 37.35 37.35 0.0M
2023-06-26 37.35 37.65 37.35 37.65 0.0M
2023-06-23 37.30 37.35 36.90 37.25 0.0M
2023-06-22 37.40 37.55 37.20 37.45 0.0M
2023-06-21 38.00 38.00 38.00 38.00 0.0M
2023-06-20 38.85 38.85 38.20 38.20 0.0M
2023-06-19 38.85 38.85 38.85 38.85 0.0M
2023-06-16 38.90 38.90 38.90 38.90 0.0M
2023-06-15 38.65 38.90 38.65 38.90 0.0M
2023-06-14 38.95 39.00 38.55 38.55 0.0M
2023-06-13 38.90 38.90 38.80 38.80 0.0M
2023-06-12 38.90 39.00 38.90 38.95 0.0M
2023-06-09 38.75 38.75 38.65 38.65 0.0M
2023-06-08 38.05 38.05 38.05 38.05 0.0M
2023-06-07 38.00 38.30 38.00 38.30 0.0M
2023-06-06 39.30 39.30 39.15 39.15 0.0M
2023-06-05 39.10 39.65 39.10 39.65 0.0M
2023-06-02 39.05 39.05 38.90 38.90 0.0M
2023-06-01 37.75 38.40 37.75 38.40 0.0M
2023-05-31 38.45 38.45 37.80 37.80 0.0M
2023-05-30 38.40 38.55 38.40 38.55 0.0M
2023-05-29 38.30 38.30 38.30 38.30 0.0M
2023-05-26 37.75 37.75 37.75 37.75 0.0M
2023-05-25 38.05 38.05 38.05 38.05 0.0M
2023-05-24 38.55 38.55 38.55 38.55 0.0M
2023-05-23 38.15 38.85 38.15 38.55 0.0M
2023-05-22 38.05 38.45 38.05 38.45 0.0M
2023-05-19 38.40 38.65 38.40 38.65 0.0M
2023-05-18 37.60 37.60 37.60 37.60 0.0M
2023-05-17 38.20 38.20 37.50 37.50 0.0M
2023-05-16 37.55 38.30 37.55 38.30 0.0M
2023-05-15 37.10 37.10 37.10 37.10 0.0M
2023-05-12 37.15 37.15 37.15 37.15 0.0M
2023-05-11 39.20 39.20 36.75 37.45 0.0M
2023-05-10 38.40 38.40 38.40 38.40 0.0M
2023-05-09 38.85 38.85 38.85 38.85 0.0M
2023-05-08 38.70 38.70 38.70 38.70 0.0M
2023-05-05 38.10 38.50 38.10 38.50 0.0M
2023-05-04 38.25 38.25 38.25 38.25 0.0M
2023-05-03 38.40 38.40 38.40 38.40 0.0M
2023-05-02 38.85 38.85 38.85 38.85 0.0M
2023-04-28 39.20 39.20 39.20 39.20 0.0M
2023-04-27 38.90 39.20 38.90 39.20 0.0M
2023-04-26 39.25 39.25 38.70 38.70 0.0M
2023-04-25 39.55 39.55 39.50 39.50 0.0M
2023-04-24 39.75 39.75 39.65 39.65 0.0M
2023-04-21 39.70 39.80 39.70 39.80 0.0M
2023-04-20 39.45 39.95 39.45 39.80 0.0M
2023-04-19 39.50 39.75 39.45 39.75 0.0M
2023-04-18 40.00 40.00 40.00 40.00 0.0M
2023-04-17 38.90 39.85 38.90 39.85 0.0M
2023-04-14 38.80 38.80 38.80 38.80 0.0M
2023-04-13 38.10 39.45 38.10 38.65 0.0M
2023-04-12 38.70 38.70 38.00 38.15 0.0M
2023-04-11 38.55 38.55 38.55 38.55 0.0M
2023-04-06 39.60 39.60 39.60 39.60 0.0M
2023-04-05 40.20 40.25 40.20 40.25 0.0M
2023-04-04 41.05 41.05 40.85 40.85 0.0M
2023-04-03 40.45 40.45 40.15 40.15 0.0M
2023-03-31 40.85 40.85 40.25 40.25 0.0M
2023-03-30 40.50 40.85 40.40 40.40 0.0M
2023-03-29 40.40 40.65 40.30 40.65 0.0M
2023-03-28 41.00 41.00 40.40 40.40 0.0M
2023-03-27 41.65 41.65 41.65 41.65 0.0M
2023-03-24 41.80 41.80 41.05 41.05 0.0M
2023-03-23 41.80 41.85 41.50 41.70 0.0M
2023-03-22 41.85 41.85 41.65 41.85 0.0M
2023-03-21 41.40 42.35 41.40 42.35 0.0M
2023-03-20 40.45 41.25 40.45 41.25 0.0M
2023-03-17 40.60 40.60 40.60 40.60 0.0M
2023-03-16 40.20 40.70 40.20 40.70 0.0M
2023-03-15 40.75 40.75 40.75 40.75 0.0M
2023-03-14 40.50 40.50 40.50 40.50 0.0M
2023-03-13 41.35 41.40 40.00 40.50 0.0M
2023-03-10 41.05 41.35 41.05 41.35 0.0M
2023-03-09 41.35 41.50 41.35 41.35 0.0M
2023-03-08 41.35 41.50 41.00 41.50 0.0M
2023-03-07 41.95 42.05 41.95 42.05 0.0M
2023-03-06 42.40 42.40 41.65 41.65 0.0M
2023-03-03 41.15 41.80 41.15 41.80 0.0M
2023-03-02 42.45 42.45 40.95 40.95 0.0M
2023-03-01 42.60 43.20 42.60 43.20 0.0M
2023-02-28 40.80 42.90 40.80 42.85 0.0M
2023-02-27 40.75 41.05 40.75 41.05 0.0M
2023-02-24 40.50 40.55 40.50 40.55 0.0M
2023-02-23 40.70 40.70 40.45 40.45 0.0M
2023-02-22 40.75 40.75 40.75 40.75 0.0M
2023-02-21 40.90 41.15 40.70 41.15 0.0M
2023-02-20 41.15 41.15 40.70 40.70 0.0M
2023-02-17 41.40 41.40 41.10 41.10 0.0M
2023-02-16 41.75 41.75 41.55 41.55 0.0M
2023-02-15 41.80 41.80 41.80 41.80 0.0M
2023-02-14 42.20 42.20 41.65 41.65 0.0M
2023-02-13 42.70 42.70 42.50 42.60 0.0M
2023-02-10 42.25 42.50 42.25 42.50 0.0M
2023-02-09 42.40 42.55 42.40 42.45 0.0M
2023-02-08 41.70 41.70 41.70 41.70 0.0M
2023-02-07 41.80 41.80 41.80 41.80 0.0M
2023-02-06 41.50 41.95 41.50 41.95 0.0M
2023-02-03 41.45 42.00 41.45 42.00 0.0M
2023-02-02 42.05 42.05 41.50 41.50 0.0M
2023-02-01 41.80 42.05 41.80 42.05 0.0M
2023-01-31 41.80 41.90 41.70 41.70 0.0M
2023-01-30 42.30 42.30 42.15 42.15 0.0M
2023-01-27 42.45 42.55 42.45 42.50 0.0M
2023-01-26 42.05 42.25 42.05 42.25 0.0M
2023-01-25 42.50 42.50 42.10 42.10 0.0M
2023-01-24 42.80 42.80 42.80 42.80 0.0M
2023-01-23 43.00 43.05 43.00 43.05 0.0M
2023-01-20 42.85 42.85 42.85 42.85 0.0M
2023-01-19 43.60 43.60 43.60 43.60 0.0M
2023-01-18 43.85 43.85 43.85 43.85 0.0M
2023-01-17 43.80 43.80 43.80 43.80 0.0M
2023-01-16 44.50 44.50 44.00 44.10 0.0M
2023-01-13 43.95 43.95 43.95 43.95 0.0M
2023-01-12 43.00 44.10 43.00 43.95 0.0M
2023-01-11 42.55 43.10 42.55 43.10 0.0M
2023-01-10 42.65 42.80 42.60 42.80 0.0M
2023-01-09 43.05 43.05 42.55 42.55 0.0M
2023-01-06 42.25 42.25 42.20 42.20 0.0M
2023-01-05 42.85 42.85 42.00 42.00 0.0M
2023-01-04 43.65 43.65 42.80 42.95 0.0M
2023-01-03 43.45 43.90 43.45 43.90 0.0M
2023-01-02 43.05 43.05 43.05 43.05 0.0M