flatexDEGIRO AG (FTKn)

FTKn
🏛️ 독일 →
27.68
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 11.18 11.19 11.10 11.17 0.1M
2023-12-28 11.23 11.25 11.14 11.19 0.2M
2023-12-27 11.00 11.20 10.99 11.17 0.3M
2023-12-22 10.84 10.99 10.83 10.96 0.1M
2023-12-21 10.89 10.95 10.82 10.89 0.2M
2023-12-20 11.19 11.21 10.93 10.97 0.3M
2023-12-19 11.22 11.48 11.07 11.11 0.3M
2023-12-18 11.05 11.23 10.86 11.23 0.2M
2023-12-15 11.27 11.31 11.01 11.07 0.3M
2023-12-14 11.14 11.42 10.98 11.06 0.5M
2023-12-13 10.69 11.26 10.69 11.06 0.8M
2023-12-12 10.88 10.88 10.41 10.69 0.5M
2023-12-11 10.78 10.85 10.73 10.85 0.2M
2023-12-08 10.59 10.85 10.59 10.78 0.3M
2023-12-07 10.50 10.64 10.43 10.56 0.2M
2023-12-06 10.46 10.59 10.14 10.56 0.3M
2023-12-05 10.51 10.60 10.36 10.41 0.2M
2023-12-04 10.80 10.97 10.53 10.55 0.2M
2023-12-01 10.70 10.85 10.64 10.79 0.3M
2023-11-30 10.75 10.84 10.47 10.69 0.3M
2023-11-29 10.45 10.82 10.45 10.70 0.3M
2023-11-28 10.50 10.52 10.40 10.46 0.1M
2023-11-27 10.50 10.70 10.50 10.53 0.2M
2023-11-24 10.35 10.50 10.30 10.43 0.1M
2023-11-23 10.40 10.47 10.29 10.36 0.2M
2023-11-22 10.46 10.57 10.41 10.41 0.2M
2023-11-21 10.52 10.60 10.46 10.46 0.2M
2023-11-20 10.55 10.60 10.43 10.51 0.2M
2023-11-17 10.38 10.60 10.36 10.44 0.2M
2023-11-16 10.47 10.54 10.35 10.36 0.3M
2023-11-15 10.58 10.78 10.47 10.49 0.4M
2023-11-14 10.09 10.61 10.09 10.56 0.5M
2023-11-13 10.06 10.14 9.95 10.10 0.3M
2023-11-10 9.91 10.11 9.87 10.03 0.4M
2023-11-09 9.80 9.99 9.80 9.99 0.4M
2023-11-08 9.64 9.85 9.63 9.78 0.3M
2023-11-07 9.64 9.72 9.60 9.66 0.2M
2023-11-06 9.88 9.90 9.63 9.68 0.2M
2023-11-03 9.76 9.90 9.64 9.80 0.4M
2023-11-02 9.56 9.97 9.56 9.74 0.4M
2023-11-01 9.54 9.65 9.45 9.56 0.2M
2023-10-31 9.29 9.57 9.19 9.55 0.4M
2023-10-30 9.44 9.50 9.31 9.31 0.2M
2023-10-27 9.48 9.60 9.28 9.47 0.3M
2023-10-26 9.34 9.61 9.18 9.43 0.3M
2023-10-25 9.67 9.67 9.33 9.43 0.4M
2023-10-24 9.50 9.78 9.43 9.74 0.7M
2023-10-23 9.07 9.22 8.59 9.18 0.8M
2023-10-20 9.35 9.39 8.99 9.00 0.5M
2023-10-19 9.50 9.97 9.31 9.42 1.2M
2023-10-18 8.62 9.84 8.62 9.69 2.0M
2023-10-17 8.45 8.62 8.43 8.57 0.3M
2023-10-16 8.25 8.56 8.24 8.53 0.4M
2023-10-13 8.26 8.28 8.10 8.20 0.5M
2023-10-12 8.43 8.56 8.30 8.32 0.4M
2023-10-11 8.39 8.50 8.35 8.39 0.3M
2023-10-10 8.11 8.47 8.11 8.47 0.5M
2023-10-09 8.13 8.13 8.00 8.08 0.1M
2023-10-06 8.12 8.28 8.03 8.16 0.2M
2023-10-05 8.16 8.36 8.10 8.12 0.3M
2023-10-04 8.05 8.25 7.98 8.16 0.3M
2023-10-03 8.23 8.23 8.08 8.16 0.3M
2023-10-02 8.46 8.62 8.20 8.27 0.4M
2023-09-29 7.84 8.60 7.84 8.30 1.3M
2023-09-28 7.61 7.80 7.61 7.80 0.3M
2023-09-27 7.64 7.72 7.61 7.65 0.1M
2023-09-26 7.73 7.78 7.61 7.63 0.2M
2023-09-25 7.85 7.91 7.68 7.73 0.3M
2023-09-22 7.88 7.94 7.78 7.89 0.3M
2023-09-21 8.04 8.09 7.86 7.89 0.3M
2023-09-20 7.98 8.17 7.96 8.09 0.4M
2023-09-19 7.95 8.06 7.93 8.01 0.2M
2023-09-18 8.13 8.19 7.99 8.00 0.6M
2023-09-15 8.57 8.58 8.17 8.19 0.4M
2023-09-14 8.25 8.52 8.21 8.50 0.6M
2023-09-13 8.17 8.30 8.14 8.21 0.3M
2023-09-12 8.14 8.20 8.06 8.15 0.1M
2023-09-11 7.95 8.17 7.95 8.16 0.3M
2023-09-08 7.94 8.00 7.86 7.93 0.2M
2023-09-07 7.87 7.93 7.77 7.92 0.3M
2023-09-06 8.01 8.04 7.87 7.88 0.2M
2023-09-05 8.06 8.08 7.94 8.00 0.4M
2023-09-04 8.15 8.31 8.09 8.12 0.5M
2023-09-01 8.06 8.25 7.96 8.12 0.5M
2023-08-31 7.99 8.17 7.99 8.09 0.5M
2023-08-30 8.00 8.03 7.90 7.98 0.2M
2023-08-29 7.96 8.05 7.86 8.01 0.3M
2023-08-28 7.86 7.94 7.78 7.92 0.2M
2023-08-25 7.90 7.99 7.76 7.79 0.2M
2023-08-24 8.10 8.15 7.94 7.94 0.4M
2023-08-23 7.90 8.19 7.85 8.01 0.6M
2023-08-22 8.25 8.28 8.06 8.11 0.5M
2023-08-21 8.41 8.44 8.18 8.21 0.6M
2023-08-18 8.58 8.58 8.24 8.37 0.5M
2023-08-17 8.80 8.80 8.58 8.59 0.3M
2023-08-16 8.79 8.88 8.75 8.81 0.1M
2023-08-15 8.94 8.97 8.75 8.86 0.3M
2023-08-14 8.82 8.96 8.60 8.89 0.4M
2023-08-11 9.10 9.15 8.85 8.88 0.4M
2023-08-10 9.01 9.19 9.01 9.11 0.3M
2023-08-09 9.05 9.12 8.91 8.94 0.3M
2023-08-08 9.18 9.19 8.91 8.95 0.4M
2023-08-07 9.32 9.42 9.10 9.20 0.4M
2023-08-04 8.99 9.39 8.94 9.34 0.6M
2023-08-03 8.72 8.94 8.68 8.94 0.3M
2023-08-02 8.68 8.96 8.59 8.80 0.5M
2023-08-01 8.90 8.99 8.78 8.81 0.4M
2023-07-31 9.04 9.10 8.86 8.97 0.3M
2023-07-28 8.80 9.14 8.76 9.14 0.9M
2023-07-27 8.49 8.95 8.44 8.86 1.2M
2023-07-26 8.70 8.77 8.41 8.45 1.2M
2023-07-25 9.27 9.36 8.70 8.77 2.3M
2023-07-24 9.32 9.48 9.27 9.48 0.4M
2023-07-21 9.38 9.46 9.23 9.40 0.4M
2023-07-20 9.56 9.65 9.46 9.49 0.3M
2023-07-19 9.34 9.65 9.34 9.60 0.4M
2023-07-18 9.37 9.39 9.20 9.30 0.3M
2023-07-17 9.63 9.63 9.33 9.41 0.4M
2023-07-14 9.46 9.91 9.44 9.67 0.7M
2023-07-13 9.24 9.47 9.21 9.42 0.5M
2023-07-12 9.08 9.27 8.97 9.24 0.4M
2023-07-11 8.97 9.15 8.95 9.05 0.3M
2023-07-10 8.90 8.95 8.68 8.90 0.4M
2023-07-07 8.72 8.95 8.68 8.92 0.3M
2023-07-06 8.97 9.06 8.70 8.70 0.6M
2023-07-05 8.90 8.90 8.67 8.77 0.5M
2023-07-04 8.92 9.10 8.90 8.96 0.2M
2023-07-03 9.14 9.17 8.91 8.96 0.4M
2023-06-30 8.99 9.17 8.84 9.08 0.5M
2023-06-29 8.89 8.99 8.87 8.94 0.4M
2023-06-28 8.95 8.97 8.72 8.92 0.6M
2023-06-27 9.16 9.27 8.80 8.98 0.4M
2023-06-26 9.03 9.12 8.82 9.08 0.6M
2023-06-23 8.83 8.95 8.73 8.87 0.3M
2023-06-22 8.80 8.98 8.67 8.90 0.5M
2023-06-21 8.86 9.02 8.75 8.87 0.9M
2023-06-20 9.16 9.16 8.86 8.86 0.4M
2023-06-19 8.86 9.26 8.73 9.18 1.1M
2023-06-16 8.45 8.90 8.36 8.60 1.1M
2023-06-15 8.40 8.54 8.25 8.39 0.4M
2023-06-14 8.50 8.53 8.28 8.36 0.5M
2023-06-13 8.62 8.67 8.47 8.52 0.2M
2023-06-12 8.59 8.68 8.53 8.56 0.3M
2023-06-09 8.54 8.65 8.53 8.57 0.3M
2023-06-08 8.60 8.68 8.55 8.58 0.2M
2023-06-07 8.68 8.79 8.63 8.64 0.3M
2023-06-06 8.88 8.88 8.62 8.66 0.4M
2023-06-05 9.09 9.13 8.76 8.90 0.5M
2023-06-02 8.93 9.13 8.93 9.02 0.3M
2023-06-01 8.91 8.91 8.70 8.83 0.3M
2023-05-31 9.02 9.02 8.74 8.81 0.7M
2023-05-30 9.22 9.30 9.04 9.05 0.3M
2023-05-29 9.29 9.30 9.10 9.15 0.1M
2023-05-26 9.08 9.30 8.94 9.20 0.3M
2023-05-25 9.27 9.28 9.04 9.04 0.3M
2023-05-24 9.36 9.36 9.13 9.24 0.6M
2023-05-23 9.59 9.63 9.43 9.49 0.3M
2023-05-22 9.98 10.03 9.62 9.66 0.5M
2023-05-19 9.90 10.22 9.90 10.00 0.6M
2023-05-18 9.78 9.97 9.78 9.90 0.2M
2023-05-17 9.54 9.87 9.52 9.75 0.4M
2023-05-16 9.91 9.98 9.61 9.61 0.4M
2023-05-15 9.78 9.91 9.73 9.90 0.4M
2023-05-12 9.71 9.81 9.69 9.78 0.2M
2023-05-11 9.71 9.80 9.63 9.70 0.3M
2023-05-10 9.55 9.74 9.46 9.64 0.5M
2023-05-09 9.55 9.62 9.43 9.55 0.3M
2023-05-08 9.60 9.66 9.51 9.56 0.3M
2023-05-05 9.39 9.58 9.07 9.55 1.0M
2023-05-04 9.57 9.67 9.37 9.57 0.5M
2023-05-03 9.65 9.73 9.58 9.61 0.4M
2023-05-02 9.80 9.92 9.60 9.67 0.8M
2023-04-28 9.75 9.92 9.42 9.75 0.6M
2023-04-27 8.90 9.80 8.82 9.63 1.2M
2023-04-26 9.15 9.45 9.15 9.44 0.7M
2023-04-25 9.15 9.26 9.01 9.22 0.6M
2023-04-24 9.27 9.28 9.13 9.16 0.4M
2023-04-21 9.16 9.27 9.04 9.27 0.4M
2023-04-20 9.33 9.36 9.07 9.18 0.4M
2023-04-19 9.24 9.40 9.12 9.39 0.5M
2023-04-18 9.22 9.33 9.19 9.27 0.4M
2023-04-17 9.41 9.48 9.07 9.19 0.6M
2023-04-14 9.02 9.48 9.02 9.35 1.4M
2023-04-13 8.61 9.09 8.59 9.09 1.2M
2023-04-12 8.25 8.65 8.18 8.55 1.0M
2023-04-11 8.28 8.40 8.12 8.19 0.6M
2023-04-06 7.80 8.28 7.79 8.28 0.8M
2023-04-05 8.12 8.15 7.69 7.73 0.6M
2023-04-04 8.05 8.21 8.02 8.10 0.4M
2023-04-03 8.00 8.09 7.92 8.01 0.5M
2023-03-31 7.78 7.96 7.69 7.95 0.6M
2023-03-30 7.55 7.81 7.55 7.76 0.5M
2023-03-29 7.33 7.56 7.28 7.51 0.4M
2023-03-28 7.72 7.76 7.25 7.25 0.5M
2023-03-27 7.61 7.72 7.42 7.59 0.6M
2023-03-24 7.78 7.80 7.30 7.43 0.7M
2023-03-23 7.80 7.92 7.61 7.84 0.5M
2023-03-22 7.90 7.95 7.78 7.85 0.3M
2023-03-21 7.75 8.00 7.73 7.93 0.6M
2023-03-20 7.34 7.79 7.13 7.70 0.7M
2023-03-17 7.95 8.12 7.49 7.54 0.8M
2023-03-16 8.14 8.19 7.66 7.91 0.6M
2023-03-15 8.28 8.31 7.76 7.93 1.0M
2023-03-14 8.04 8.35 7.96 8.31 0.7M
2023-03-13 8.68 8.78 7.73 8.07 1.6M
2023-03-10 8.45 8.73 8.32 8.64 0.7M
2023-03-09 8.87 8.89 8.66 8.73 0.4M
2023-03-08 8.85 8.99 8.76 8.91 0.5M
2023-03-07 8.76 9.20 8.76 8.89 1.3M
2023-03-06 8.59 8.75 8.51 8.73 0.7M
2023-03-03 8.36 8.56 8.31 8.54 0.7M
2023-03-02 8.10 8.31 7.96 8.28 0.8M
2023-03-01 8.09 8.55 8.04 8.15 1.8M
2023-02-28 7.51 8.12 7.26 8.08 2.7M
2023-02-27 7.08 7.46 6.99 7.40 0.9M
2023-02-24 7.75 7.79 6.95 7.07 3.1M
2023-02-23 7.77 7.93 7.77 7.77 0.4M
2023-02-22 7.94 7.95 7.76 7.80 0.7M
2023-02-21 8.20 8.29 8.00 8.03 0.9M
2023-02-20 8.29 8.39 8.21 8.23 0.2M
2023-02-17 8.15 8.31 8.07 8.23 0.4M
2023-02-16 8.27 8.47 8.21 8.28 1.0M
2023-02-15 8.17 8.23 8.02 8.20 0.5M
2023-02-14 8.14 8.31 8.08 8.16 0.7M
2023-02-13 8.05 8.15 7.95 8.10 0.3M
2023-02-10 8.19 8.19 7.96 8.08 0.9M
2023-02-09 8.25 8.47 8.20 8.30 1.7M
2023-02-08 7.90 8.45 7.90 8.20 1.8M
2023-02-07 7.74 7.89 7.67 7.85 0.6M
2023-02-06 7.96 8.00 7.65 7.76 1.1M
2023-02-03 8.14 8.16 7.98 8.06 1.4M
2023-02-02 7.95 8.26 7.95 8.16 1.7M
2023-02-01 7.80 7.99 7.80 7.84 0.7M
2023-01-31 7.89 7.95 7.73 7.79 0.5M
2023-01-30 8.05 8.07 7.89 7.94 0.5M
2023-01-27 8.18 8.18 8.04 8.12 0.3M
2023-01-26 8.11 8.26 8.07 8.15 0.7M
2023-01-25 7.91 8.09 7.83 8.09 0.6M
2023-01-24 8.02 8.07 7.93 7.95 0.4M
2023-01-23 7.95 8.12 7.92 8.01 0.6M
2023-01-20 7.70 7.94 7.62 7.91 0.5M
2023-01-19 8.00 8.03 7.61 7.67 1.0M
2023-01-18 7.89 8.16 7.83 8.15 0.9M
2023-01-17 8.08 8.09 7.68 7.85 1.0M
2023-01-16 7.98 8.10 7.83 8.09 0.7M
2023-01-13 7.70 7.96 7.50 7.84 1.2M
2023-01-12 7.40 7.65 7.33 7.58 1.0M
2023-01-11 7.30 7.37 7.15 7.36 0.9M
2023-01-10 7.30 7.30 7.08 7.27 0.6M
2023-01-09 6.96 7.25 6.90 7.21 0.7M
2023-01-06 6.77 6.93 6.66 6.90 0.5M
2023-01-05 6.98 7.09 6.81 6.81 0.9M
2023-01-04 6.80 7.01 6.70 7.00 0.7M
2023-01-03 6.53 6.89 6.53 6.77 1.9M
2023-01-02 6.39 6.65 6.37 6.54 0.6M