Wienerberger AG

WBSV
🏛️ 독일 →
27.08
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
2023-12-29 30.08 30.10 30.08 30.10 0.0M
2023-12-28 30.10 30.18 29.72 30.18 0.0M
2023-12-27 30.02 30.04 30.02 30.04 0.0M
2023-12-22 30.00 30.00 30.00 30.00 0.0M
2023-12-21 29.66 29.88 29.62 29.84 0.0M
2023-12-20 30.00 30.00 29.66 29.84 0.0M
2023-12-19 30.08 30.10 30.00 30.00 0.0M
2023-12-18 29.70 30.30 29.70 30.00 0.0M
2023-12-15 30.18 30.44 29.84 30.06 0.0M
2023-12-14 28.46 30.18 28.46 30.18 0.0M
2023-12-13 27.68 27.90 27.56 27.56 0.0M
2023-12-12 27.72 27.80 27.72 27.76 0.0M
2023-12-11 27.46 27.66 27.46 27.64 0.0M
2023-12-08 27.18 27.54 27.18 27.50 0.0M
2023-12-07 26.70 27.24 26.70 27.08 0.0M
2023-12-06 26.58 26.74 26.58 26.66 0.0M
2023-12-05 26.58 26.68 26.52 26.56 0.0M
2023-12-04 26.44 26.44 26.38 26.38 0.0M
2023-12-01 26.38 26.54 26.32 26.32 0.0M
2023-11-30 26.48 26.70 26.48 26.70 0.0M
2023-11-29 26.28 26.52 26.28 26.38 0.0M
2023-11-28 26.26 26.26 26.26 26.26 0.0M
2023-11-27 25.92 25.96 25.92 25.94 0.0M
2023-11-24 25.96 25.96 25.96 25.96 0.0M
2023-11-23 25.96 25.96 25.68 25.68 0.0M
2023-11-22 25.62 25.70 25.62 25.70 0.0M
2023-11-21 25.48 25.50 25.40 25.40 0.0M
2023-11-20 25.24 25.26 25.16 25.16 0.0M
2023-11-17 25.24 25.24 25.24 25.24 0.0M
2023-11-16 25.40 25.64 24.98 24.98 0.0M
2023-11-15 25.82 25.96 25.68 25.68 0.0M
2023-11-14 24.74 24.74 24.74 24.74 0.0M
2023-11-13 24.50 24.76 24.50 24.70 0.0M
2023-11-10 24.50 24.50 24.50 24.50 0.0M
2023-11-09 24.10 24.18 24.10 24.18 0.0M
2023-11-08 23.80 23.80 23.80 23.80 0.0M
2023-11-07 23.68 23.80 23.68 23.80 0.0M
2023-11-06 24.10 24.10 23.82 23.82 0.0M
2023-11-03 24.00 24.04 23.96 23.96 0.0M
2023-11-02 23.62 23.88 23.60 23.72 0.0M
2023-11-01 22.98 23.00 22.80 22.94 0.0M
2023-10-31 22.76 22.92 22.76 22.90 0.0M
2023-10-30 22.82 22.82 22.62 22.76 0.0M
2023-10-27 22.56 22.60 22.50 22.56 0.0M
2023-10-26 22.20 22.46 22.20 22.24 0.0M
2023-10-25 22.46 22.46 22.40 22.42 0.0M
2023-10-24 22.34 22.66 22.26 22.66 0.0M
2023-10-23 22.80 22.80 22.52 22.52 0.0M
2023-10-20 23.08 23.08 22.80 22.88 0.0M
2023-10-19 23.26 23.26 23.20 23.20 0.0M
2023-10-18 23.50 23.50 23.40 23.40 0.0M
2023-10-17 23.74 23.74 23.74 23.74 0.0M
2023-10-16 23.74 23.74 23.72 23.72 0.0M
2023-10-13 23.70 23.70 23.60 23.68 0.0M
2023-10-12 24.10 24.10 23.90 23.90 0.0M
2023-10-11 23.74 23.90 23.66 23.90 0.0M
2023-10-10 23.66 23.82 23.66 23.82 0.0M
2023-10-09 23.44 23.48 23.28 23.48 0.0M
2023-10-06 23.48 23.62 23.48 23.62 0.0M
2023-10-05 23.50 23.52 23.40 23.40 0.0M
2023-10-04 23.42 23.46 23.42 23.46 0.0M
2023-10-03 23.56 23.70 23.54 23.54 0.0M
2023-10-02 24.12 24.24 23.70 23.70 0.0M
2023-09-29 24.14 24.22 24.02 24.02 0.0M
2023-09-28 23.86 24.00 23.86 24.00 0.0M
2023-09-27 23.60 23.88 23.60 23.78 0.0M
2023-09-26 23.72 23.72 23.58 23.58 0.0M
2023-09-25 23.74 23.96 23.74 23.76 0.0M
2023-09-22 24.00 24.00 23.80 23.86 0.0M
2023-09-21 24.26 24.30 24.02 24.08 0.0M
2023-09-20 24.50 24.52 24.50 24.52 0.0M
2023-09-19 24.30 24.56 24.30 24.38 0.0M
2023-09-18 24.78 24.78 24.42 24.42 0.0M
2023-09-15 24.72 24.72 24.72 24.72 0.0M
2023-09-14 24.44 24.44 24.44 24.44 0.0M
2023-09-13 24.32 24.32 24.32 24.32 0.0M
2023-09-12 24.52 24.52 24.52 24.52 0.0M
2023-09-11 24.50 24.54 24.50 24.50 0.0M
2023-09-08 24.50 24.50 24.46 24.50 0.0M
2023-09-07 25.00 25.00 24.44 24.44 0.0M
2023-09-06 25.00 25.00 24.76 24.76 0.0M
2023-09-05 25.50 25.50 25.16 25.16 0.0M
2023-09-04 25.50 25.50 25.42 25.42 0.0M
2023-09-01 25.38 25.38 25.38 25.38 0.0M
2023-08-31 25.44 25.46 25.44 25.46 0.0M
2023-08-30 25.52 25.52 25.52 25.52 0.0M
2023-08-29 25.54 25.54 25.54 25.54 0.0M
2023-08-28 25.24 25.24 25.04 25.10 0.0M
2023-08-25 25.24 25.24 25.18 25.18 0.0M
2023-08-24 25.80 25.80 25.28 25.28 0.0M
2023-08-23 25.54 25.54 25.50 25.50 0.0M
2023-08-22 25.70 25.92 25.70 25.82 0.0M
2023-08-21 26.06 26.06 25.66 25.66 0.0M
2023-08-18 25.94 26.08 25.72 26.08 0.0M
2023-08-17 26.38 26.48 26.16 26.16 0.0M
2023-08-16 26.10 26.84 26.10 26.68 0.0M
2023-08-15 26.10 26.14 26.10 26.14 0.0M
2023-08-14 25.44 26.08 25.44 26.08 0.0M
2023-08-11 25.60 25.68 24.98 25.56 0.0M
2023-08-10 27.98 27.98 25.40 26.30 0.0M
2023-08-09 29.36 29.36 29.36 29.36 0.0M
2023-08-08 29.62 29.62 29.56 29.56 0.0M
2023-08-07 29.34 29.60 29.34 29.60 0.0M
2023-08-04 29.50 29.58 29.50 29.58 0.0M
2023-08-03 29.44 29.44 29.44 29.44 0.0M
2023-08-02 29.56 29.58 29.32 29.32 0.0M
2023-08-01 29.86 29.96 29.66 29.66 0.0M
2023-07-31 29.78 29.78 29.78 29.78 0.0M
2023-07-28 29.58 29.72 29.58 29.66 0.0M
2023-07-27 29.30 29.80 29.30 29.64 0.0M
2023-07-26 29.06 29.06 29.06 29.06 0.0M
2023-07-25 28.78 29.30 28.78 29.30 0.0M
2023-07-24 28.90 29.00 28.78 28.78 0.0M
2023-07-21 28.86 28.86 28.80 28.80 0.0M
2023-07-20 28.82 28.86 28.78 28.86 0.0M
2023-07-19 28.80 28.88 28.72 28.80 0.0M
2023-07-18 28.40 28.80 28.40 28.80 0.0M
2023-07-17 28.08 28.26 28.06 28.26 0.0M
2023-07-14 28.18 28.18 28.18 28.18 0.0M
2023-07-13 28.24 28.24 28.08 28.08 0.0M
2023-07-12 27.76 27.98 27.76 27.98 0.0M
2023-07-11 27.58 27.58 27.58 27.58 0.0M
2023-07-10 27.30 27.30 27.30 27.30 0.0M
2023-07-07 27.22 27.24 27.22 27.24 0.0M
2023-07-05 27.62 27.84 27.62 27.84 0.0M
2023-07-04 28.02 28.20 28.02 28.18 0.0M
2023-07-03 28.00 28.20 27.84 28.08 0.0M
2023-06-30 27.80 28.00 27.80 27.88 0.0M
2023-06-29 27.62 27.62 27.62 27.62 0.0M
2023-06-28 27.44 27.62 27.24 27.58 0.0M
2023-06-27 27.08 27.24 26.82 27.24 0.0M
2023-06-26 26.52 26.96 26.52 26.80 0.0M
2023-06-23 26.70 26.70 26.70 26.70 0.0M
2023-06-22 26.90 27.10 26.90 26.94 0.0M
2023-06-21 27.30 27.38 27.12 27.12 0.0M
2023-06-20 27.58 27.58 27.58 27.58 0.0M
2023-06-19 28.24 28.24 27.98 28.04 0.0M
2023-06-16 28.16 28.26 28.16 28.26 0.0M
2023-06-15 28.52 28.52 28.52 28.52 0.0M
2023-06-14 28.58 28.66 28.58 28.62 0.0M
2023-06-13 28.14 28.20 28.08 28.08 0.0M
2023-06-12 28.06 28.30 28.04 28.22 0.0M
2023-06-09 27.98 28.14 27.86 27.90 0.0M
2023-06-08 27.64 27.98 27.64 27.98 0.0M
2023-06-07 27.50 27.56 27.50 27.56 0.0M
2023-06-06 27.30 27.44 27.30 27.38 0.0M
2023-06-05 27.48 27.58 27.32 27.32 0.0M
2023-06-02 27.00 27.14 26.96 27.14 0.0M
2023-06-01 26.52 26.72 26.52 26.72 0.0M
2023-05-31 26.60 26.60 26.34 26.44 0.0M
2023-05-30 26.84 26.90 26.80 26.90 0.0M
2023-05-29 26.70 27.00 26.70 26.80 0.0M
2023-05-26 26.26 26.32 26.26 26.32 0.0M
2023-05-25 26.52 26.52 26.26 26.40 0.0M
2023-05-24 26.90 27.02 26.72 26.72 0.0M
2023-05-23 27.08 27.22 27.08 27.22 0.0M
2023-05-22 27.40 27.40 27.28 27.28 0.0M
2023-05-19 27.46 27.46 27.34 27.34 0.0M
2023-05-18 27.34 27.34 27.34 27.34 0.0M
2023-05-17 27.54 27.54 27.30 27.30 0.0M
2023-05-16 27.90 27.90 27.76 27.76 0.0M
2023-05-15 27.66 27.82 27.62 27.62 0.0M
2023-05-12 27.70 27.84 27.66 27.66 0.0M
2023-05-11 28.00 28.00 27.48 27.64 0.0M
2023-05-10 27.68 27.74 27.60 27.74 0.0M
2023-05-09 27.58 27.58 27.58 27.58 0.0M
2023-05-08 27.82 28.34 27.82 28.30 0.0M
2023-05-05 27.50 27.90 27.50 27.90 0.0M
2023-05-04 27.40 27.50 27.40 27.48 0.0M
2023-05-03 27.48 27.48 27.32 27.32 0.0M
2023-05-02 27.48 27.70 27.30 27.30 0.0M
2023-04-28 26.96 27.44 26.96 27.16 0.0M
2023-04-27 26.82 27.06 26.82 27.00 0.0M
2023-04-26 26.86 26.86 26.84 26.84 0.0M
2023-04-25 26.84 26.92 26.84 26.92 0.0M
2023-04-24 27.00 27.00 26.86 26.86 0.0M
2023-04-21 26.82 26.92 26.80 26.92 0.0M
2023-04-20 27.12 27.12 27.06 27.06 0.0M
2023-04-19 27.16 27.18 26.94 27.18 0.0M
2023-04-18 26.98 27.16 26.98 27.16 0.0M
2023-04-17 27.08 27.30 26.86 26.94 0.0M
2023-04-14 26.30 26.78 26.30 26.78 0.0M
2023-04-13 26.10 26.10 26.08 26.08 0.0M
2023-04-12 25.70 25.98 25.70 25.98 0.0M
2023-04-11 25.94 25.94 25.62 25.62 0.0M
2023-04-06 25.46 25.68 25.36 25.36 0.0M
2023-04-04 26.58 26.64 26.56 26.62 0.0M
2023-04-03 26.50 26.60 26.50 26.60 0.0M
2023-03-31 26.40 26.78 26.40 26.78 0.0M
2023-03-30 26.32 26.54 26.24 26.52 0.0M
2023-03-29 25.64 25.96 25.64 25.96 0.0M
2023-03-28 25.20 25.20 25.20 25.20 0.0M
2023-03-27 25.62 25.62 25.30 25.30 0.0M
2023-03-24 26.00 26.14 25.00 25.06 0.0M
2023-03-23 26.28 26.60 26.28 26.40 0.0M
2023-03-22 27.44 27.44 26.72 26.72 0.0M
2023-03-21 27.20 27.50 27.20 27.50 0.0M
2023-03-20 26.30 26.84 25.92 26.84 0.0M
2023-03-17 27.00 27.00 26.26 26.44 0.0M
2023-03-16 26.60 27.00 26.60 27.00 0.0M
2023-03-15 27.48 27.48 26.50 26.70 0.0M
2023-03-14 27.28 27.28 27.02 27.02 0.0M
2023-03-13 28.54 28.54 27.26 27.34 0.0M
2023-03-10 28.46 28.84 28.44 28.84 0.0M
2023-03-09 29.64 29.64 29.28 29.28 0.0M
2023-03-08 29.36 29.72 29.36 29.72 0.0M
2023-03-07 29.80 29.80 29.78 29.78 0.0M
2023-03-06 29.88 30.08 29.88 29.98 0.0M
2023-03-03 30.00 30.00 29.74 30.00 0.0M
2023-03-02 29.36 29.76 29.36 29.76 0.0M
2023-03-01 29.50 29.52 29.50 29.52 0.0M
2023-02-28 29.60 29.60 29.50 29.50 0.0M
2023-02-27 29.70 29.78 29.50 29.68 0.0M
2023-02-24 29.98 30.00 29.70 29.70 0.0M
2023-02-23 29.42 29.98 29.42 29.64 0.0M
2023-02-22 28.12 29.60 28.00 29.60 0.0M
2023-02-21 28.48 28.54 28.48 28.52 0.0M
2023-02-20 28.50 28.50 28.18 28.18 0.0M
2023-02-17 28.32 28.46 28.28 28.28 0.0M
2023-02-16 28.34 28.42 28.12 28.42 0.0M
2023-02-15 28.22 28.22 28.10 28.10 0.0M
2023-02-14 28.20 28.20 27.86 27.86 0.0M
2023-02-13 27.80 27.80 27.80 27.80 0.0M
2023-02-10 27.52 27.78 27.52 27.62 0.0M
2023-02-09 27.44 27.70 27.44 27.70 0.0M
2023-02-08 27.72 27.98 27.72 27.98 0.0M
2023-02-07 27.30 27.70 27.30 27.70 0.0M
2023-02-03 28.04 28.34 28.00 28.34 0.0M
2023-02-02 28.10 28.46 28.10 28.46 0.0M
2023-02-01 27.82 27.92 27.66 27.66 0.0M
2023-01-31 27.28 27.46 27.24 27.46 0.0M
2023-01-30 27.14 27.38 27.14 27.38 0.0M
2023-01-27 27.04 27.16 26.84 27.10 0.0M
2023-01-26 26.80 27.16 26.80 27.16 0.0M
2023-01-25 26.70 26.70 26.56 26.70 0.0M
2023-01-24 26.56 26.78 26.56 26.76 0.0M
2023-01-23 26.06 26.32 26.06 26.32 0.0M
2023-01-20 25.90 25.90 25.74 25.74 0.0M
2023-01-19 26.00 26.00 25.80 25.80 0.0M
2023-01-18 26.02 26.42 26.02 26.42 0.0M
2023-01-17 25.92 26.06 25.90 26.06 0.0M
2023-01-16 25.94 26.10 25.84 25.86 0.0M
2023-01-13 25.60 25.96 25.60 25.88 0.0M
2023-01-12 25.36 25.72 25.36 25.72 0.0M
2023-01-11 25.58 25.58 25.46 25.46 0.0M
2023-01-10 24.80 25.24 24.74 25.24 0.0M
2023-01-09 25.52 25.70 25.12 25.12 0.0M
2023-01-06 24.52 24.76 24.52 24.76 0.0M
2023-01-05 24.66 24.66 24.42 24.46 0.0M
2023-01-04 23.80 24.30 23.80 24.30 0.0M
2023-01-03 22.76 23.42 22.76 23.42 0.0M
2023-01-02 22.58 22.58 22.44 22.54 0.0M