Berentzen

BEZ
🏛️ 독일 →
3.87
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
2021-12-30 6.38 6.48 6.32 6.32 0.0M
2021-12-29 6.32 6.38 6.32 6.32 0.0M
2021-12-28 6.30 6.42 6.30 6.42 0.0M
2021-12-27 6.36 6.38 6.20 6.22 0.0M
2021-12-23 6.36 6.48 6.26 6.28 0.0M
2021-12-22 6.34 6.36 6.26 6.30 0.0M
2021-12-21 6.38 6.50 6.34 6.50 0.0M
2021-12-20 6.42 6.46 6.18 6.22 0.0M
2021-12-17 6.32 6.46 6.32 6.42 0.0M
2021-12-16 6.30 6.36 6.30 6.30 0.0M
2021-12-15 6.34 6.54 6.30 6.38 0.0M
2021-12-14 6.32 6.32 6.32 6.32 0.0M
2021-12-13 6.34 6.44 6.30 6.38 0.0M
2021-12-10 6.50 6.50 6.36 6.36 0.0M
2021-12-09 6.40 6.48 6.34 6.46 0.0M
2021-12-08 6.56 6.56 6.32 6.34 0.0M
2021-12-07 6.38 6.50 6.38 6.44 0.0M
2021-12-06 6.50 6.58 6.26 6.34 0.0M
2021-12-03 6.46 6.64 6.44 6.48 0.0M
2021-12-02 6.38 6.40 6.28 6.40 0.0M
2021-12-01 6.22 6.46 6.22 6.46 0.0M
2021-11-30 6.36 6.40 6.22 6.32 0.0M
2021-11-29 6.22 6.34 6.22 6.22 0.0M
2021-11-26 6.42 6.42 6.22 6.24 0.0M
2021-11-25 6.54 6.60 6.44 6.58 0.0M
2021-11-24 6.56 6.62 6.42 6.42 0.0M
2021-11-23 6.52 6.64 6.44 6.44 0.0M
2021-11-22 6.64 6.64 6.38 6.44 0.0M
2021-11-19 6.54 6.74 6.54 6.62 0.0M
2021-11-18 6.66 6.78 6.54 6.66 0.0M
2021-11-17 6.64 6.68 6.62 6.66 0.0M
2021-11-16 6.90 6.90 6.64 6.76 0.0M
2021-11-15 6.94 6.94 6.72 6.78 0.0M
2021-11-12 6.68 6.96 6.58 6.90 0.0M
2021-11-11 6.76 6.90 6.56 6.68 0.0M
2021-11-10 6.94 6.94 6.70 6.84 0.0M
2021-11-09 6.76 6.98 6.76 6.86 0.0M
2021-11-08 6.76 6.94 6.76 6.86 0.0M
2021-11-05 6.70 7.16 6.70 6.96 0.0M
2021-11-04 6.80 6.94 6.74 6.76 0.0M
2021-11-03 6.96 6.96 6.68 6.82 0.0M
2021-11-02 6.76 6.98 6.70 6.96 0.0M
2021-11-01 6.68 6.84 6.68 6.78 0.0M
2021-10-29 6.62 6.68 6.58 6.66 0.0M
2021-10-28 6.68 6.68 6.56 6.62 0.0M
2021-10-27 6.56 6.66 6.56 6.64 0.0M
2021-10-26 6.58 6.60 6.52 6.52 0.0M
2021-10-25 6.62 6.64 6.52 6.58 0.0M
2021-10-22 6.58 6.66 6.52 6.58 0.0M
2021-10-21 6.62 6.64 6.46 6.54 0.0M
2021-10-20 6.52 6.66 6.44 6.56 0.0M
2021-10-19 6.42 6.56 6.40 6.48 0.0M
2021-10-18 6.64 6.64 6.42 6.42 0.0M
2021-10-15 6.62 6.64 6.46 6.60 0.0M
2021-10-14 6.54 6.64 6.38 6.54 0.0M
2021-10-13 6.40 6.58 6.36 6.56 0.0M
2021-10-12 6.22 6.30 6.22 6.22 0.0M
2021-10-11 6.38 6.38 6.24 6.24 0.0M
2021-10-08 6.38 6.38 6.30 6.30 0.0M
2021-10-07 6.34 6.40 6.26 6.38 0.0M
2021-10-06 6.32 6.44 6.16 6.44 0.0M
2021-10-05 6.32 6.48 6.22 6.46 0.0M
2021-10-04 6.16 6.32 6.16 6.30 0.0M
2021-10-01 6.20 6.34 6.16 6.16 0.0M
2021-09-30 6.10 6.24 6.10 6.24 0.0M
2021-09-29 6.16 6.16 6.12 6.12 0.0M
2021-09-28 6.22 6.22 6.14 6.14 0.0M
2021-09-27 6.16 6.24 6.10 6.24 0.0M
2021-09-24 6.28 6.28 6.16 6.16 0.0M
2021-09-23 6.22 6.34 6.22 6.32 0.0M
2021-09-22 6.12 6.22 6.10 6.22 0.0M
2021-09-21 6.18 6.24 6.04 6.14 0.0M
2021-09-20 6.10 6.14 6.10 6.14 0.0M
2021-09-17 6.14 6.26 6.10 6.10 0.0M
2021-09-16 6.16 6.16 6.10 6.14 0.0M
2021-09-15 6.28 6.28 6.16 6.16 0.0M
2021-09-14 6.20 6.26 6.20 6.22 0.0M
2021-09-13 6.16 6.34 6.16 6.28 0.0M
2021-09-10 6.16 6.26 6.14 6.26 0.0M
2021-09-09 6.18 6.30 6.16 6.16 0.0M
2021-09-08 6.18 6.24 6.18 6.24 0.0M
2021-09-07 6.26 6.26 6.18 6.18 0.0M
2021-09-06 6.14 6.26 6.14 6.26 0.0M
2021-09-03 6.30 6.30 6.14 6.14 0.0M
2021-09-02 6.24 6.28 6.14 6.26 0.0M
2021-09-01 6.20 6.38 6.20 6.26 0.0M
2021-08-31 6.26 6.34 6.24 6.32 0.0M
2021-08-30 6.22 6.32 6.22 6.32 0.0M
2021-08-27 6.18 6.36 6.18 6.36 0.0M
2021-08-26 6.22 6.24 6.12 6.24 0.0M
2021-08-25 6.10 6.38 6.10 6.38 0.0M
2021-08-24 6.12 6.20 6.10 6.20 0.0M
2021-08-23 6.20 6.20 6.10 6.10 0.0M
2021-08-20 6.14 6.14 6.14 6.14 0.0M
2021-08-19 6.18 6.26 6.16 6.26 0.0M
2021-08-18 6.24 6.24 6.12 6.20 0.0M
2021-08-17 6.16 6.28 6.16 6.16 0.0M
2021-08-16 6.28 6.28 6.12 6.16 0.0M
2021-08-13 6.14 6.34 6.14 6.28 0.0M
2021-08-12 6.38 6.48 6.14 6.28 0.0M
2021-08-11 6.38 6.38 6.26 6.32 0.0M
2021-08-10 6.26 6.38 6.26 6.38 0.0M
2021-08-09 6.30 6.38 6.30 6.38 0.0M
2021-08-06 6.20 6.30 6.14 6.14 0.0M
2021-08-05 6.30 6.30 6.18 6.30 0.0M
2021-08-04 6.22 6.34 6.22 6.32 0.0M
2021-08-03 6.30 6.38 6.28 6.32 0.0M
2021-08-02 6.26 6.44 6.10 6.44 0.0M
2021-07-30 6.22 6.30 6.12 6.24 0.0M
2021-07-29 6.12 6.32 6.12 6.32 0.0M
2021-07-28 6.32 6.34 6.18 6.30 0.0M
2021-07-27 6.44 6.46 6.30 6.46 0.0M
2021-07-26 6.52 6.52 6.26 6.28 0.0M
2021-07-23 6.32 6.48 6.32 6.44 0.0M
2021-07-22 6.22 6.40 6.10 6.36 0.0M
2021-07-21 6.26 6.40 6.16 6.34 0.0M
2021-07-20 6.16 6.30 6.12 6.30 0.0M
2021-07-19 6.18 6.26 6.04 6.16 0.0M
2021-07-16 6.22 6.22 6.06 6.12 0.0M
2021-07-15 6.30 6.30 6.08 6.18 0.0M
2021-07-14 6.32 6.32 6.16 6.16 0.0M
2021-07-13 6.32 6.38 6.14 6.38 0.0M
2021-07-12 6.40 6.44 6.32 6.44 0.0M
2021-07-09 6.26 6.30 6.20 6.20 0.0M
2021-07-08 6.34 6.34 6.16 6.16 0.0M
2021-07-07 6.54 6.54 6.38 6.54 0.0M
2021-07-06 6.42 6.54 6.40 6.54 0.0M
2021-07-05 6.52 6.58 6.42 6.58 0.0M
2021-07-02 6.52 6.52 6.42 6.50 0.0M
2021-07-01 6.48 6.58 6.38 6.42 0.0M
2021-06-30 6.50 6.64 6.40 6.40 0.0M
2021-06-29 6.60 6.66 6.50 6.50 0.0M
2021-06-28 6.56 6.64 6.50 6.58 0.0M
2021-06-25 6.68 6.68 6.54 6.54 0.0M
2021-06-24 6.64 6.68 6.50 6.50 0.0M
2021-06-23 6.62 6.76 6.52 6.74 0.0M
2021-06-22 6.56 6.64 6.50 6.62 0.0M
2021-06-21 6.68 6.68 6.50 6.54 0.0M
2021-06-18 6.60 6.76 6.60 6.64 0.0M
2021-06-17 6.74 6.74 6.64 6.64 0.0M
2021-06-16 6.72 6.78 6.60 6.78 0.0M
2021-06-15 6.42 6.74 6.42 6.74 0.0M
2021-06-14 6.64 6.64 6.42 6.42 0.0M
2021-06-11 6.52 6.64 6.46 6.64 0.0M
2021-06-10 6.60 6.72 6.50 6.50 0.0M
2021-06-09 6.54 6.68 6.52 6.68 0.0M
2021-06-08 6.60 6.68 6.50 6.58 0.0M
2021-06-07 6.58 6.60 6.48 6.60 0.0M
2021-06-04 6.48 6.52 6.38 6.48 0.0M
2021-06-03 6.52 6.68 6.40 6.40 0.0M
2021-06-02 6.56 6.66 6.42 6.42 0.0M
2021-06-01 6.56 6.80 6.30 6.50 0.0M
2021-05-31 6.50 6.54 6.42 6.54 0.0M
2021-05-28 6.40 6.54 6.34 6.44 0.0M
2021-05-27 6.16 6.48 6.16 6.48 0.0M
2021-05-26 6.18 6.26 6.14 6.26 0.0M
2021-05-25 6.20 6.22 6.08 6.08 0.0M
2021-05-24 6.20 6.20 6.20 6.20 0.0M
2021-05-21 6.32 6.36 6.12 6.12 0.0M
2021-05-20 6.34 6.38 6.18 6.30 0.0M
2021-05-19 6.30 6.50 6.30 6.38 0.0M
2021-05-18 6.22 6.38 6.14 6.34 0.0M
2021-05-17 6.34 6.38 6.16 6.18 0.0M
2021-05-14 6.20 6.36 6.16 6.34 0.0M
2021-05-13 6.18 6.20 6.18 6.20 0.0M
2021-05-12 6.10 6.42 6.10 6.22 0.0M
2021-05-11 6.46 6.46 6.14 6.22 0.0M
2021-05-10 6.46 6.48 6.22 6.46 0.0M
2021-05-07 6.26 6.40 6.12 6.32 0.0M
2021-05-06 6.14 6.26 6.08 6.26 0.0M
2021-05-05 6.12 6.20 6.00 6.20 0.0M
2021-05-04 6.00 6.10 5.98 6.02 0.0M
2021-05-03 6.02 6.10 6.00 6.06 0.0M
2021-04-30 6.14 6.14 6.02 6.12 0.0M
2021-04-29 6.02 6.14 6.00 6.04 0.0M
2021-04-28 6.10 6.10 6.02 6.02 0.0M
2021-04-27 6.16 6.16 5.96 6.10 0.0M
2021-04-26 6.12 6.18 6.00 6.00 0.0M
2021-04-23 6.12 6.12 6.00 6.08 0.0M
2021-04-22 6.14 6.16 6.06 6.06 0.0M
2021-04-21 6.10 6.14 5.98 6.14 0.0M
2021-04-20 6.20 6.20 6.00 6.12 0.0M
2021-04-19 6.22 6.22 6.12 6.14 0.0M
2021-04-16 6.10 6.22 6.04 6.14 0.0M
2021-04-15 6.02 6.10 6.00 6.00 0.0M
2021-04-14 6.00 6.14 5.96 6.14 0.0M
2021-04-13 6.20 6.22 6.02 6.14 0.0M
2021-04-12 6.08 6.24 6.02 6.12 0.0M
2021-04-09 5.88 6.08 5.86 6.06 0.0M
2021-04-08 5.88 5.96 5.82 5.96 0.0M
2021-04-07 5.82 5.90 5.82 5.88 0.0M
2021-04-06 5.92 5.94 5.82 5.90 0.0M
2021-04-01 5.90 5.90 5.78 5.88 0.0M
2021-03-31 5.78 5.90 5.78 5.88 0.0M
2021-03-30 5.82 5.88 5.72 5.72 0.0M
2021-03-29 5.92 5.92 5.74 5.74 0.0M
2021-03-26 5.92 5.92 5.86 5.88 0.0M
2021-03-25 5.84 5.90 5.78 5.86 0.0M
2021-03-24 5.78 5.80 5.78 5.80 0.0M
2021-03-23 5.80 5.80 5.66 5.66 0.0M
2021-03-22 5.78 5.80 5.68 5.80 0.0M
2021-03-19 5.70 5.72 5.64 5.64 0.0M
2021-03-18 5.74 5.74 5.66 5.66 0.0M
2021-03-17 5.66 5.74 5.66 5.74 0.0M
2021-03-16 5.72 5.76 5.62 5.62 0.0M
2021-03-15 5.74 5.82 5.66 5.72 0.0M
2021-03-12 5.80 5.90 5.74 5.90 0.0M
2021-03-11 5.70 5.80 5.64 5.80 0.0M
2021-03-10 5.74 5.74 5.62 5.70 0.0M
2021-03-09 5.80 5.86 5.74 5.74 0.0M
2021-03-08 5.86 5.86 5.78 5.80 0.0M
2021-03-05 5.72 5.82 5.72 5.76 0.0M
2021-03-04 5.72 5.90 5.72 5.90 0.0M
2021-03-03 5.86 5.90 5.72 5.86 0.0M
2021-03-02 5.72 5.82 5.70 5.82 0.0M
2021-03-01 5.76 5.84 5.70 5.84 0.0M
2021-02-26 5.82 5.86 5.74 5.74 0.0M
2021-02-25 5.82 5.94 5.80 5.86 0.0M
2021-02-24 5.92 5.94 5.82 5.88 0.0M
2021-02-23 5.92 5.92 5.80 5.82 0.0M
2021-02-22 5.94 5.96 5.80 5.94 0.0M
2021-02-19 5.72 5.96 5.72 5.96 0.0M
2021-02-18 5.98 5.98 5.72 5.72 0.0M
2021-02-17 5.90 6.00 5.84 5.98 0.0M
2021-02-16 5.90 5.92 5.82 5.84 0.0M
2021-02-15 5.90 5.90 5.72 5.90 0.0M
2021-02-12 5.82 5.90 5.80 5.90 0.0M
2021-02-11 5.80 5.90 5.78 5.78 0.0M
2021-02-10 5.84 5.86 5.68 5.74 0.0M
2021-02-09 5.84 5.84 5.70 5.84 0.0M
2021-02-08 5.66 5.84 5.66 5.84 0.0M
2021-02-05 5.74 5.74 5.68 5.70 0.0M
2021-02-04 5.72 5.72 5.68 5.68 0.0M
2021-02-03 5.74 5.76 5.66 5.68 0.0M
2021-02-02 5.92 5.96 5.74 5.80 0.0M
2021-02-01 5.88 5.94 5.74 5.92 0.0M
2021-01-29 5.82 5.86 5.74 5.86 0.0M
2021-01-28 5.76 5.94 5.66 5.92 0.0M
2021-01-27 5.68 5.84 5.68 5.84 0.0M
2021-01-26 5.80 5.88 5.68 5.82 0.0M
2021-01-25 5.72 5.86 5.66 5.74 0.0M
2021-01-22 5.84 5.92 5.78 5.92 0.0M
2021-01-21 5.78 5.94 5.72 5.94 0.0M
2021-01-20 5.90 5.96 5.78 5.78 0.0M
2021-01-19 5.92 6.00 5.82 5.82 0.0M
2021-01-18 5.72 5.92 5.72 5.92 0.0M
2021-01-15 5.86 5.92 5.72 5.72 0.0M
2021-01-14 6.00 6.00 5.84 5.92 0.0M
2021-01-13 5.94 6.04 5.84 6.04 0.0M
2021-01-12 5.96 6.04 5.84 6.04 0.0M
2021-01-11 5.86 6.06 5.74 5.94 0.0M
2021-01-08 5.72 5.90 5.72 5.80 0.0M
2021-01-07 5.92 5.92 5.72 5.72 0.0M
2021-01-06 5.80 5.92 5.80 5.80 0.0M
2021-01-05 5.88 5.94 5.72 5.84 0.0M
2021-01-04 5.58 5.90 5.54 5.88 0.0M