flatexDEGIRO AG

FTKn
🏛️ 독일 →
27.72
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 11.15 11.16 11.15 11.16 0.0M
2023-12-28 11.12 11.18 11.12 11.14 0.0M
2023-12-27 10.90 11.15 10.89 11.15 0.0M
2023-12-22 10.81 10.95 10.81 10.95 0.0M
2023-12-21 10.92 10.92 10.88 10.88 0.0M
2023-12-20 11.14 11.14 10.92 10.92 0.0M
2023-12-19 11.13 11.46 11.12 11.12 0.0M
2023-12-18 11.01 11.20 10.93 11.12 0.0M
2023-12-15 11.02 11.27 11.02 11.05 0.0M
2023-12-14 11.10 11.36 11.05 11.05 0.0M
2023-12-13 10.61 11.20 10.61 11.05 0.0M
2023-12-12 10.82 10.82 10.61 10.61 0.0M
2023-12-11 10.77 10.82 10.69 10.82 0.0M
2023-12-08 10.51 10.79 10.51 10.79 0.0M
2023-12-07 10.46 10.58 10.46 10.58 0.0M
2023-12-06 10.34 10.57 10.28 10.52 0.0M
2023-12-05 10.52 10.58 10.40 10.42 0.0M
2023-12-04 10.78 10.89 10.56 10.57 0.0M
2023-12-01 10.67 10.82 10.67 10.77 0.0M
2023-11-30 10.66 10.75 10.66 10.66 0.0M
2023-11-29 10.41 10.74 10.41 10.72 0.0M
2023-11-28 10.41 10.49 10.41 10.49 0.0M
2023-11-27 10.46 10.53 10.46 10.53 0.0M
2023-11-24 10.33 10.47 10.33 10.47 0.0M
2023-11-23 10.41 10.43 10.38 10.38 0.0M
2023-11-22 10.46 10.47 10.42 10.42 0.0M
2023-11-21 10.47 10.55 10.47 10.49 0.0M
2023-11-20 10.46 10.55 10.34 10.50 0.0M
2023-11-17 10.31 10.45 10.31 10.45 0.0M
2023-11-16 10.51 10.51 10.40 10.40 0.0M
2023-11-15 10.48 10.70 10.48 10.48 0.0M
2023-11-14 10.08 10.58 10.08 10.50 0.0M
2023-11-13 10.02 10.05 10.02 10.05 0.0M
2023-11-10 9.92 10.01 9.92 10.01 0.0M
2023-11-09 9.68 9.97 9.68 9.97 0.0M
2023-11-08 9.61 9.82 9.61 9.76 0.0M
2023-11-07 9.65 9.65 9.63 9.63 0.0M
2023-11-06 9.81 9.82 9.65 9.65 0.0M
2023-11-03 9.70 9.82 9.70 9.80 0.0M
2023-11-02 9.57 9.88 9.57 9.73 0.0M
2023-11-01 9.56 9.59 9.55 9.55 0.0M
2023-10-31 9.30 9.57 9.22 9.57 0.0M
2023-10-30 9.43 9.43 9.32 9.32 0.0M
2023-10-27 9.42 9.49 9.31 9.48 0.0M
2023-10-26 9.31 9.46 9.19 9.46 0.0M
2023-10-25 9.71 9.71 9.34 9.39 0.0M
2023-10-24 9.31 9.74 9.31 9.69 0.0M
2023-10-23 9.00 9.20 8.74 9.20 0.0M
2023-10-20 9.34 9.34 9.05 9.05 0.0M
2023-10-19 9.58 9.58 9.35 9.35 0.0M
2023-10-18 8.69 9.75 8.68 9.68 0.0M
2023-10-17 8.45 8.59 8.45 8.56 0.0M
2023-10-16 8.10 8.50 8.10 8.47 0.0M
2023-10-13 8.30 8.30 8.18 8.21 0.0M
2023-10-12 8.37 8.52 8.33 8.33 0.0M
2023-10-11 8.39 8.43 8.37 8.37 0.0M
2023-10-10 8.09 8.44 8.09 8.40 0.0M
2023-10-09 8.11 8.11 8.03 8.09 0.0M
2023-10-06 8.11 8.24 8.11 8.15 0.0M
2023-10-05 8.20 8.23 8.09 8.09 0.0M
2023-10-04 8.08 8.11 7.98 8.11 0.0M
2023-10-03 8.20 8.20 8.12 8.17 0.0M
2023-10-02 8.42 8.57 8.23 8.28 0.0M
2023-09-29 7.79 8.32 7.79 8.32 0.0M
2023-09-28 7.65 7.77 7.64 7.77 0.0M
2023-09-27 7.62 7.66 7.62 7.65 0.0M
2023-09-26 7.68 7.68 7.62 7.65 0.0M
2023-09-25 7.86 7.88 7.73 7.73 0.0M
2023-09-22 7.86 7.87 7.85 7.87 0.0M
2023-09-21 8.00 8.04 7.87 7.87 0.0M
2023-09-20 7.97 8.08 7.97 8.08 0.0M
2023-09-19 7.95 7.97 7.94 7.97 0.0M
2023-09-18 8.16 8.17 8.01 8.01 0.0M
2023-09-15 8.51 8.56 8.20 8.21 0.0M
2023-09-14 8.21 8.50 8.20 8.50 0.0M
2023-09-13 8.11 8.28 8.11 8.20 0.0M
2023-09-12 8.12 8.17 8.12 8.13 0.0M
2023-09-11 7.93 8.16 7.93 8.16 0.0M
2023-09-08 7.90 7.98 7.90 7.94 0.0M
2023-09-07 7.85 7.90 7.83 7.90 0.0M
2023-09-06 7.94 8.00 7.87 7.88 0.0M
2023-09-05 8.11 8.11 7.99 8.00 0.0M
2023-09-04 8.13 8.28 8.10 8.10 0.0M
2023-09-01 8.06 8.15 8.00 8.15 0.0M
2023-08-31 7.95 8.12 7.95 8.12 0.0M
2023-08-30 7.96 8.02 7.90 7.97 0.0M
2023-08-29 7.92 8.02 7.92 8.02 0.0M
2023-08-28 7.82 7.91 7.82 7.91 0.0M
2023-08-25 7.91 7.92 7.79 7.79 0.0M
2023-08-24 7.96 8.09 7.95 7.95 0.0M
2023-08-23 8.04 8.12 7.94 8.03 0.0M
2023-08-22 8.13 8.23 8.08 8.08 0.0M
2023-08-21 8.36 8.40 8.20 8.20 0.0M
2023-08-18 8.55 8.55 8.38 8.38 0.0M
2023-08-17 8.75 8.76 8.60 8.60 0.0M
2023-08-16 8.75 8.85 8.75 8.81 0.0M
2023-08-15 8.86 8.93 8.84 8.84 0.0M
2023-08-14 8.83 8.87 8.67 8.87 0.0M
2023-08-11 9.02 9.13 8.86 8.86 0.0M
2023-08-10 8.93 9.06 8.93 9.06 0.0M
2023-08-09 8.92 9.08 8.92 8.92 0.0M
2023-08-08 9.13 9.13 8.93 8.94 0.0M
2023-08-07 9.24 9.36 9.15 9.24 0.0M
2023-08-04 8.88 9.34 8.88 9.34 0.0M
2023-08-03 8.69 8.90 8.69 8.90 0.0M
2023-08-02 8.75 8.76 8.69 8.75 0.0M
2023-08-01 8.90 8.93 8.81 8.81 0.0M
2023-07-31 9.07 9.07 8.98 8.98 0.0M
2023-07-28 8.75 9.12 8.75 9.05 0.0M
2023-07-27 8.49 8.86 8.49 8.86 0.0M
2023-07-26 8.75 8.75 8.46 8.46 0.0M
2023-07-25 9.50 9.50 8.78 8.78 0.0M
2023-07-24 9.30 9.45 9.27 9.45 0.0M
2023-07-21 9.40 9.43 9.30 9.42 0.0M
2023-07-20 9.52 9.62 9.50 9.50 0.0M
2023-07-19 9.28 9.62 9.28 9.62 0.0M
2023-07-18 9.40 9.40 9.29 9.31 0.0M
2023-07-17 9.59 9.59 9.44 9.44 0.0M
2023-07-14 9.36 9.68 9.36 9.68 0.0M
2023-07-13 9.19 9.44 9.19 9.44 0.0M
2023-07-12 9.05 9.22 8.98 9.22 0.0M
2023-07-11 8.88 9.07 8.88 9.07 0.0M
2023-07-10 8.84 8.90 8.72 8.90 0.0M
2023-07-07 8.72 8.92 8.72 8.92 0.0M
2023-07-06 8.73 8.90 8.67 8.72 0.0M
2023-07-05 8.93 8.93 8.73 8.76 0.0M
2023-07-04 8.94 9.04 8.90 8.98 0.0M
2023-07-03 9.10 9.17 8.97 8.97 0.0M
2023-06-30 8.90 9.11 8.90 9.08 0.0M
2023-06-29 8.83 8.94 8.83 8.93 0.0M
2023-06-28 8.91 8.93 8.72 8.92 0.0M
2023-06-27 9.16 9.20 8.97 8.97 0.0M
2023-06-26 8.85 9.09 8.85 9.08 0.0M
2023-06-23 8.80 8.90 8.80 8.89 0.0M
2023-06-22 8.81 8.91 8.70 8.91 0.0M
2023-06-21 8.83 8.87 8.80 8.87 0.0M
2023-06-20 9.15 9.15 8.87 8.87 0.0M
2023-06-19 8.71 9.17 8.71 9.16 0.0M
2023-06-16 8.40 8.62 8.40 8.62 0.0M
2023-06-15 8.30 8.51 8.30 8.38 0.0M
2023-06-14 8.51 8.51 8.31 8.36 0.0M
2023-06-13 8.54 8.65 8.52 8.52 0.0M
2023-06-12 8.55 8.63 8.55 8.57 0.0M
2023-06-09 8.56 8.58 8.54 8.58 0.0M
2023-06-08 8.62 8.62 8.57 8.58 0.0M
2023-06-07 8.66 8.76 8.66 8.66 0.0M
2023-06-06 8.79 8.80 8.69 8.78 0.0M
2023-06-05 8.94 9.08 8.86 8.87 0.0M
2023-06-02 8.84 9.06 8.84 9.03 0.0M
2023-06-01 8.82 8.84 8.75 8.81 0.0M
2023-05-31 9.03 9.03 8.76 8.81 0.0M
2023-05-30 9.12 9.20 9.04 9.04 0.0M
2023-05-29 9.25 9.25 9.15 9.15 0.0M
2023-05-26 9.02 9.28 9.02 9.22 0.0M
2023-05-25 9.21 9.23 9.07 9.07 0.0M
2023-05-24 9.45 9.45 9.17 9.22 0.0M
2023-05-23 9.67 9.68 9.51 9.52 0.0M
2023-05-22 10.00 10.00 9.65 9.65 0.0M
2023-05-19 9.90 10.11 9.90 10.00 0.0M
2023-05-18 9.75 9.91 9.75 9.91 0.0M
2023-05-17 9.71 9.84 9.65 9.84 0.0M
2023-05-16 9.84 9.92 9.52 9.52 0.0M
2023-05-15 9.80 9.90 9.75 9.90 0.0M
2023-05-12 9.66 9.79 9.66 9.75 0.0M
2023-05-11 9.57 9.72 9.57 9.68 0.0M
2023-05-10 9.51 9.72 9.51 9.63 0.0M
2023-05-09 9.53 9.56 9.47 9.55 0.0M
2023-05-08 9.50 9.58 9.50 9.58 0.0M
2023-05-05 9.49 9.54 9.14 9.44 0.0M
2023-05-04 9.53 9.61 9.41 9.61 0.0M
2023-05-03 9.68 9.72 9.60 9.62 0.0M
2023-05-02 9.73 9.88 9.68 9.68 0.0M
2023-04-28 9.65 9.89 9.65 9.70 0.0M
2023-04-27 9.34 9.59 9.20 9.57 0.0M
2023-04-26 9.01 9.42 9.01 9.42 0.0M
2023-04-25 9.07 9.25 9.07 9.14 0.0M
2023-04-24 9.24 9.27 9.14 9.14 0.0M
2023-04-21 9.11 9.26 9.11 9.26 0.0M
2023-04-20 9.32 9.32 9.16 9.16 0.0M
2023-04-19 9.18 9.38 9.18 9.31 0.0M
2023-04-18 9.17 9.30 9.17 9.26 0.0M
2023-04-17 9.29 9.38 9.13 9.16 0.0M
2023-04-14 9.03 9.35 9.02 9.32 0.0M
2023-04-13 8.52 9.05 8.52 9.05 0.0M
2023-04-12 8.31 8.51 8.15 8.51 0.0M
2023-04-11 8.30 8.30 8.11 8.11 0.0M
2023-04-06 7.71 8.25 7.71 8.25 0.0M
2023-04-05 8.06 8.09 7.72 7.72 0.0M
2023-04-04 7.95 8.11 7.94 8.10 0.0M
2023-04-03 7.87 8.07 7.87 7.95 0.0M
2023-03-31 7.71 7.93 7.70 7.93 0.0M
2023-03-30 7.52 7.75 7.52 7.75 0.0M
2023-03-29 7.32 7.52 7.32 7.51 0.0M
2023-03-28 7.60 7.68 7.29 7.29 0.0M
2023-03-27 7.44 7.58 7.44 7.56 0.0M
2023-03-24 7.73 7.74 7.42 7.42 0.0M
2023-03-23 7.72 7.84 7.72 7.84 0.0M
2023-03-22 7.92 7.92 7.85 7.85 0.0M
2023-03-21 7.72 7.89 7.72 7.89 0.0M
2023-03-20 7.30 7.69 7.23 7.69 0.0M
2023-03-17 7.88 8.03 7.52 7.54 0.0M
2023-03-16 7.97 8.11 7.81 7.91 0.0M
2023-03-15 8.30 8.37 7.81 7.91 0.0M
2023-03-14 8.00 8.34 8.00 8.32 0.0M
2023-03-13 8.65 8.73 7.97 8.07 0.0M
2023-03-10 8.60 8.64 8.43 8.64 0.0M
2023-03-09 8.92 8.92 8.74 8.74 0.0M
2023-03-08 8.90 8.95 8.82 8.94 0.0M
2023-03-07 8.74 9.14 8.74 8.93 0.0M
2023-03-06 8.51 8.72 8.48 8.72 0.0M
2023-03-03 8.38 8.52 8.38 8.52 0.0M
2023-03-02 8.05 8.40 8.00 8.39 0.0M
2023-03-01 8.03 8.42 8.03 8.14 0.0M
2023-02-28 7.71 8.09 7.43 8.03 0.0M
2023-02-27 7.19 8.00 7.05 7.98 0.0M
2023-02-24 7.80 7.80 6.97 7.13 0.0M
2023-02-23 7.78 7.86 7.78 7.80 0.0M
2023-02-22 8.00 8.00 7.81 7.82 0.0M
2023-02-21 8.18 8.22 8.02 8.02 0.0M
2023-02-20 8.20 8.35 8.18 8.22 0.0M
2023-02-17 8.20 8.23 8.13 8.21 0.0M
2023-02-16 8.15 8.45 8.15 8.26 0.0M
2023-02-15 8.17 8.21 8.15 8.15 0.0M
2023-02-14 8.09 8.30 8.09 8.30 0.0M
2023-02-13 8.02 8.13 7.96 8.12 0.0M
2023-02-10 8.21 8.21 7.99 8.11 0.0M
2023-02-09 8.30 8.46 8.28 8.30 0.0M
2023-02-08 7.86 8.42 7.86 8.28 0.0M
2023-02-07 7.77 7.85 7.70 7.85 0.0M
2023-02-06 8.00 8.00 7.74 7.76 0.0M
2023-02-03 8.14 8.14 8.03 8.08 0.0M
2023-02-02 7.90 8.25 7.90 8.16 0.0M
2023-02-01 7.81 7.95 7.81 7.87 0.0M
2023-01-31 7.86 7.91 7.80 7.81 0.0M
2023-01-30 8.05 8.06 7.93 7.94 0.0M
2023-01-27 8.12 8.16 8.06 8.06 0.0M
2023-01-26 8.10 8.25 8.07 8.25 0.0M
2023-01-25 8.00 8.04 7.86 8.03 0.0M
2023-01-24 7.94 8.06 7.90 7.90 0.0M
2023-01-23 7.90 8.11 7.85 8.01 0.0M
2023-01-20 7.63 7.91 7.63 7.90 0.0M
2023-01-19 8.00 8.00 7.62 7.70 0.0M
2023-01-18 7.82 8.14 7.82 8.14 0.0M
2023-01-17 8.04 8.07 7.70 7.85 0.0M
2023-01-16 7.90 8.08 7.85 8.03 0.0M
2023-01-13 7.57 7.93 7.57 7.89 0.0M
2023-01-12 7.30 7.61 7.30 7.59 0.0M
2023-01-11 7.33 7.40 7.21 7.34 0.0M
2023-01-10 7.12 7.30 7.10 7.30 0.0M
2023-01-09 6.90 7.24 6.90 7.15 0.0M
2023-01-06 6.82 6.92 6.69 6.89 0.0M
2023-01-05 6.93 7.04 6.83 6.83 0.0M
2023-01-04 6.80 7.04 6.75 6.98 0.0M
2023-01-03 6.48 6.86 6.48 6.77 0.0M
2023-01-02 6.38 6.64 6.36 6.54 0.0M