Bertelsmann SE

BTGGg
🏛️ 독일 →
263.71
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
2025-09-29 269.24 269.24 263.71 263.71 0.0M
2025-09-26 271.18 271.18 271.18 271.18 0.0M
2025-09-25 271.68 271.68 269.89 269.89 0.0M
2025-09-24 272.18 272.18 272.18 272.18 0.0M
2025-09-23 274.50 276.05 272.18 272.18 0.0M
2025-09-22 272.18 272.38 272.18 272.38 0.0M
2025-09-19 271.38 271.38 271.38 271.38 0.0M
2025-09-18 272.18 272.18 271.18 271.68 0.0M
2025-09-17 271.78 271.78 271.68 271.68 0.0M
2025-09-16 271.68 276.73 271.68 271.78 0.0M
2025-09-15 272.95 272.95 271.68 271.68 0.0M
2025-09-12 271.18 271.18 271.18 271.18 0.0M
2025-09-11 272.00 272.00 271.20 271.20 0.0M
2025-09-10 272.00 272.00 272.00 272.00 0.0M
2025-09-09 270.69 271.18 270.69 271.18 0.0M
2025-09-08 272.18 272.18 271.18 271.68 0.0M
2025-09-05 269.89 272.68 269.19 272.68 0.0M
2025-09-04 271.18 271.18 268.89 268.89 0.0M
2025-09-03 270.69 271.18 270.29 271.18 0.0M
2025-09-02 269.69 270.29 269.29 270.29 0.0M
2025-09-01 271.18 271.18 269.29 269.29 0.0M
2025-08-29 269.70 271.17 269.70 271.17 0.0M
2025-08-28 270.69 271.17 270.69 271.17 0.0M
2025-08-27 270.19 270.69 270.19 270.69 0.0M
2025-08-26 268.19 270.19 266.32 270.19 0.0M
2025-08-25 266.30 266.32 266.30 266.32 0.0M
2025-08-22 266.21 266.21 266.21 266.21 0.0M
2025-08-21 265.21 271.71 265.21 266.20 0.0M
2025-08-20 265.20 265.20 265.20 265.20 0.0M
2025-08-19 264.70 264.70 264.70 264.70 0.0M
2025-08-18 268.24 268.24 260.22 260.22 0.0M
2025-08-15 268.24 268.24 268.24 268.24 0.0M
2025-08-14 268.44 268.44 268.44 268.44 0.0M
2025-08-13 268.24 268.24 268.24 268.24 0.0M
2025-08-12 268.19 268.19 267.69 267.84 0.0M
2025-08-11 267.69 267.69 267.69 267.69 0.0M
2025-08-08 267.69 267.69 267.69 267.69 0.0M
2025-08-07 268.44 268.44 268.19 268.19 0.0M
2025-08-06 267.69 268.69 267.69 268.69 0.0M
2025-08-05 267.69 267.70 267.69 267.70 0.0M
2025-08-04 269.19 270.81 268.79 270.81 0.0M
2025-08-01 269.29 269.29 269.29 269.29 0.0M
2025-07-31 270.00 270.00 270.00 270.00 0.0M
2025-07-30 270.00 270.00 270.00 270.00 0.0M
2025-07-29 270.00 272.32 270.00 272.32 0.0M
2025-07-28 270.00 272.32 270.00 272.32 0.0M
2025-07-25 269.34 269.34 269.34 269.34 0.0M
2025-07-24 269.29 269.34 269.29 269.34 0.0M
2025-07-23 269.69 269.69 269.29 269.29 0.0M
2025-07-22 272.00 272.00 269.29 269.29 0.0M
2025-07-21 270.69 272.00 270.69 272.00 0.0M
2025-07-18 270.69 270.69 270.69 270.69 0.0M
2025-07-17 270.69 271.18 270.69 271.18 0.0M
2025-07-16 270.69 270.69 270.69 270.69 0.0M
2025-07-15 270.69 271.18 270.69 271.18 0.0M
2025-07-14 274.72 274.72 269.34 269.34 0.0M
2025-07-11 271.18 271.18 269.79 269.79 0.0M
2025-07-10 271.68 271.68 271.18 271.18 0.0M
2025-07-09 271.18 271.68 271.18 271.68 0.0M
2025-07-08 271.68 271.68 270.29 270.29 0.0M
2025-07-07 271.68 271.68 271.68 271.68 0.0M
2025-07-04 273.18 273.18 272.68 272.68 0.0M
2025-07-03 273.18 273.18 273.18 273.18 0.0M
2025-07-02 271.18 273.18 269.69 273.18 0.0M
2025-07-01 272.38 273.68 272.38 273.68 0.0M
2025-06-30 275.73 275.83 272.18 275.83 0.0M
2025-06-27 271.38 272.68 271.38 272.68 0.0M
2025-06-26 272.63 272.63 270.29 270.29 0.0M
2025-06-25 271.18 272.63 270.00 272.63 0.0M
2025-06-24 271.28 271.28 270.29 270.29 0.0M
2025-06-23 271.68 271.68 271.18 271.18 0.0M
2025-06-20 271.18 271.18 271.18 271.18 0.0M
2025-06-19 271.68 271.68 271.68 271.68 0.0M
2025-06-18 271.28 271.28 271.28 271.28 0.0M
2025-06-17 271.68 271.68 271.18 271.18 0.0M
2025-06-16 270.19 270.29 270.19 270.29 0.0M
2025-06-13 270.00 270.19 270.00 270.19 0.0M
2025-06-12 270.19 270.19 270.19 270.19 0.0M
2025-06-11 270.19 270.19 270.19 270.19 0.0M
2025-06-10 274.82 274.82 268.20 269.19 0.0M
2025-06-09 269.19 270.19 269.19 270.19 0.0M
2025-06-06 271.68 272.68 271.68 272.68 0.0M
2025-06-05 269.50 271.68 269.50 271.68 0.0M
2025-06-04 267.20 275.82 266.20 269.19 0.0M
2025-06-03 266.20 266.20 265.50 265.50 0.0M
2025-06-02 265.30 265.30 265.20 265.20 0.0M
2025-05-30 265.20 268.80 265.20 265.20 0.0M
2025-05-29 264.70 265.20 264.70 265.20 0.0M
2025-05-28 265.35 265.35 264.21 264.21 0.0M
2025-05-27 265.25 268.00 265.25 268.00 0.0M
2025-05-26 265.20 265.20 265.20 265.20 0.0M
2025-05-23 264.40 267.75 264.40 267.75 0.0M
2025-05-22 264.21 264.21 264.21 264.21 0.0M
2025-05-21 263.21 263.21 263.21 263.21 0.0M
2025-05-20 263.71 263.71 263.71 263.71 0.0M
2025-05-19 267.25 267.25 267.25 267.25 0.0M
2025-05-16 263.21 263.21 263.21 263.21 0.0M
2025-05-15 264.21 264.21 264.21 264.21 0.0M
2025-05-14 264.00 264.00 264.00 264.00 0.0M
2025-05-13 264.00 264.00 264.00 264.00 0.0M
2025-05-12 265.70 265.70 263.21 263.21 0.0M
2025-05-09 264.21 264.21 264.21 264.21 0.0M
2025-05-08 265.20 265.20 265.20 265.20 0.0M
2025-05-07 265.70 268.30 265.70 266.80 0.0M
2025-05-06 263.21 269.00 263.21 269.00 0.0M
2025-05-05 275.17 278.55 275.17 278.55 0.0M
2025-05-02 274.67 274.67 274.67 274.67 0.0M
2025-04-30 276.83 277.00 273.69 277.00 0.0M
2025-04-29 273.43 273.43 273.43 273.43 0.0M
2025-04-28 271.78 277.00 271.78 277.00 0.0M
2025-04-25 272.68 272.68 272.68 272.68 0.0M
2025-04-24 270.74 274.50 270.74 274.50 0.0M
2025-04-23 270.74 275.00 270.74 271.18 0.0M
2025-04-22 271.38 271.38 271.38 271.38 0.0M
2025-04-17 272.50 272.50 270.19 270.19 0.0M
2025-04-16 270.69 274.50 270.19 270.19 0.0M
2025-04-15 273.32 273.32 268.19 268.19 0.0M
2025-04-14 266.20 267.20 266.20 267.20 0.0M
2025-04-11 266.45 266.45 265.70 265.70 0.0M
2025-04-10 266.45 268.19 266.45 268.19 0.0M
2025-04-09 265.20 265.20 265.20 265.20 0.0M
2025-04-08 266.20 266.20 265.20 265.20 0.0M
2025-04-07 266.20 274.82 266.20 274.82 0.0M
2025-04-04 270.19 272.00 270.19 272.00 0.0M
2025-04-03 270.19 274.32 270.19 270.19 0.0M
2025-04-02 270.19 270.19 270.19 270.19 0.0M
2025-04-01 268.19 274.00 268.19 274.00 0.0M
2025-03-31 268.19 271.81 267.20 271.81 0.0M
2025-03-28 270.19 270.19 270.19 270.19 0.0M
2025-03-27 271.08 272.20 271.08 272.20 0.0M
2025-03-26 271.17 274.50 271.17 274.50 0.0M
2025-03-25 271.18 271.19 271.18 271.19 0.0M
2025-03-24 271.68 271.68 271.68 271.68 0.0M
2025-03-21 271.68 271.68 271.68 271.68 0.0M
2025-03-20 270.19 270.19 270.19 270.19 0.0M
2025-03-19 270.19 270.19 270.19 270.19 0.0M
2025-03-18 273.50 273.50 273.50 273.50 0.0M
2025-03-17 273.50 273.50 273.50 273.50 0.0M
2025-03-14 273.50 273.50 273.50 273.50 0.0M
2025-03-13 273.50 276.50 273.50 276.50 0.0M
2025-03-12 273.50 274.50 273.50 274.50 0.0M
2025-03-11 273.50 276.50 273.50 276.50 0.0M
2025-03-10 273.50 273.50 273.50 273.50 0.0M
2025-03-07 270.19 271.73 270.19 271.73 0.0M
2025-03-06 273.28 273.28 271.18 271.18 0.0M
2025-03-05 274.18 275.00 274.18 275.00 0.0M
2025-03-04 272.00 272.00 272.00 272.00 0.0M
2025-03-03 275.49 275.49 275.49 275.49 0.0M
2025-02-28 271.80 271.80 271.80 271.80 0.0M
2025-02-27 272.00 272.00 272.00 272.00 0.0M
2025-02-26 272.00 272.00 272.00 272.00 0.0M
2025-02-25 272.00 272.00 272.00 272.00 0.0M
2025-02-24 272.00 275.78 271.38 275.78 0.0M
2025-02-21 271.18 276.00 271.18 276.00 0.0M
2025-02-20 271.18 271.18 270.69 270.69 0.0M
2025-02-19 271.78 271.78 271.78 271.78 0.0M
2025-02-18 272.68 276.50 272.68 276.50 0.0M
2025-02-17 273.68 273.68 273.68 273.68 0.0M
2025-02-14 273.58 273.58 273.58 273.58 0.0M
2025-02-13 272.73 272.73 272.73 272.73 0.0M
2025-02-12 272.73 272.73 272.73 272.73 0.0M
2025-02-11 272.73 272.73 272.73 272.73 0.0M
2025-02-10 274.60 276.00 274.60 276.00 0.0M
2025-02-07 275.50 275.50 275.25 275.25 0.0M
2025-02-06 275.50 275.50 273.75 273.75 0.0M
2025-02-05 272.50 275.25 272.50 273.60 0.0M
2025-02-04 272.50 274.82 272.50 274.82 0.0M
2025-02-03 270.29 275.00 270.29 275.00 0.0M
2025-01-31 274.00 275.16 270.79 275.16 0.0M
2025-01-30 270.19 274.25 269.50 269.50 0.0M
2025-01-29 271.18 274.25 271.18 274.25 0.0M
2025-01-28 269.33 269.33 269.33 269.33 0.0M
2025-01-27 269.40 269.40 269.31 269.31 0.0M
2025-01-24 270.00 270.00 270.00 270.00 0.0M
2025-01-23 271.18 271.18 271.18 271.18 0.0M
2025-01-22 271.18 271.18 270.19 270.19 0.0M
2025-01-21 269.40 269.40 269.40 269.40 0.0M
2025-01-20 269.19 271.18 269.19 269.30 0.0M
2025-01-17 271.28 271.68 270.20 270.20 0.0M
2025-01-16 272.00 272.00 271.38 271.38 0.0M
2025-01-15 277.00 279.00 272.18 272.18 0.1M
2025-01-14 272.68 272.68 272.38 272.38 0.0M
2025-01-13 272.69 272.69 271.68 271.68 0.0M
2025-01-10 272.18 278.81 271.18 272.21 0.0M
2025-01-09 274.18 274.18 274.18 274.18 0.0M
2025-01-08 274.18 274.19 274.18 274.18 0.0M
2025-01-07 276.97 276.97 276.67 276.67 0.0M
2025-01-06 281.34 281.34 276.22 276.67 0.0M
2025-01-03 276.17 276.22 276.17 276.22 0.0M
2025-01-02 276.83 280.64 274.28 276.17 0.0M