Frequentis AG (FQT)

FQT
🏛️ 독일 →
70.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 28.10 28.60 28.10 28.60 0.0M
2022-12-29 28.20 28.40 28.10 28.40 0.0M
2022-12-28 28.50 28.50 28.30 28.30 0.0M
2022-12-27 28.50 28.70 28.50 28.70 0.0M
2022-12-23 28.60 28.60 28.60 28.60 0.0M
2022-12-22 28.40 28.80 28.30 28.30 0.0M
2022-12-21 28.30 28.30 28.30 28.30 0.0M
2022-12-20 28.10 28.30 28.10 28.30 0.0M
2022-12-19 28.10 28.30 28.10 28.30 0.0M
2022-12-16 28.40 28.50 28.20 28.30 0.0M
2022-12-15 28.30 28.30 27.90 28.30 0.0M
2022-12-14 28.70 28.70 28.30 28.50 0.0M
2022-12-13 28.30 28.70 28.30 28.70 0.0M
2022-12-12 27.70 28.60 27.50 28.60 0.0M
2022-12-09 28.30 28.30 28.10 28.10 0.0M
2022-12-08 28.20 28.40 28.20 28.30 0.0M
2022-12-07 29.10 29.30 28.20 28.40 0.0M
2022-12-06 29.20 29.20 29.20 29.20 0.0M
2022-12-05 29.30 29.30 28.60 29.10 0.0M
2022-12-02 29.50 29.50 29.00 29.30 0.0M
2022-12-01 29.20 29.20 28.40 29.10 0.0M
2022-11-30 27.70 28.50 27.50 28.50 0.0M
2022-11-29 27.20 27.30 26.70 27.30 0.0M
2022-11-28 26.80 27.20 26.80 27.20 0.0M
2022-11-25 26.80 27.00 26.80 26.90 0.0M
2022-11-24 26.70 27.00 26.20 26.60 0.0M
2022-11-23 26.90 26.90 26.90 26.90 0.0M
2022-11-22 26.80 26.80 26.80 26.80 0.0M
2022-11-21 26.80 26.80 26.80 26.80 0.0M
2022-11-18 26.90 27.00 26.80 26.80 0.0M
2022-11-17 26.80 27.00 26.70 26.80 0.0M
2022-11-16 26.40 26.40 26.30 26.30 0.0M
2022-11-15 26.70 26.70 26.50 26.50 0.0M
2022-11-14 27.00 27.00 26.70 26.90 0.0M
2022-11-11 26.90 26.90 26.90 26.90 0.0M
2022-11-10 27.20 27.20 26.50 26.60 0.0M
2022-11-09 27.10 27.10 26.90 26.90 0.0M
2022-11-08 26.80 26.80 26.80 26.80 0.0M
2022-11-07 27.20 27.20 26.90 27.00 0.0M
2022-11-04 27.00 27.00 27.00 27.00 0.0M
2022-11-03 26.90 26.90 26.90 26.90 0.0M
2022-11-02 26.80 26.80 26.80 26.80 0.0M
2022-11-01 26.70 26.80 26.70 26.80 0.0M
2022-10-31 26.90 27.00 26.80 26.90 0.0M
2022-10-28 27.30 27.30 27.00 27.10 0.0M
2022-10-27 27.60 27.60 27.50 27.50 0.0M
2022-10-26 27.40 27.50 27.40 27.50 0.0M
2022-10-25 26.70 27.60 26.70 27.50 0.0M
2022-10-24 27.00 27.80 27.00 27.80 0.0M
2022-10-21 27.40 27.40 27.30 27.30 0.0M
2022-10-20 27.10 27.30 27.10 27.30 0.0M
2022-10-19 27.10 27.30 27.10 27.30 0.0M
2022-10-18 27.50 27.50 27.40 27.50 0.0M
2022-10-17 27.20 27.20 27.20 27.20 0.0M
2022-10-14 27.20 27.20 27.20 27.20 0.0M
2022-10-13 27.00 27.20 26.90 27.20 0.0M
2022-10-12 25.70 26.80 25.70 26.80 0.0M
2022-10-11 25.70 25.70 25.70 25.70 0.0M
2022-10-10 25.50 25.80 25.50 25.70 0.0M
2022-10-07 24.70 25.20 24.70 25.20 0.0M
2022-10-06 24.80 25.50 24.80 25.20 0.0M
2022-10-05 24.60 25.00 24.40 24.70 0.0M
2022-10-04 24.70 24.80 24.50 24.70 0.0M
2022-10-03 24.80 24.80 24.80 24.80 0.0M
2022-09-30 24.80 24.80 24.80 24.80 0.0M
2022-09-29 24.10 24.90 24.10 24.70 0.0M
2022-09-28 23.70 24.10 23.70 23.80 0.0M
2022-09-27 22.90 23.80 22.90 23.60 0.0M
2022-09-26 24.50 24.50 22.60 22.60 0.0M
2022-09-23 26.50 27.20 25.00 25.00 0.0M
2022-09-22 27.80 27.80 27.30 27.30 0.0M
2022-09-21 27.70 27.70 27.70 27.70 0.0M
2022-09-20 27.90 27.90 27.60 27.80 0.0M
2022-09-19 27.50 27.60 27.40 27.60 0.0M
2022-09-16 27.90 27.90 27.50 27.80 0.0M
2022-09-15 27.80 27.80 27.80 27.80 0.0M
2022-09-14 27.30 28.00 27.30 27.70 0.0M
2022-09-13 26.70 27.50 26.70 27.00 0.0M
2022-09-12 25.50 26.60 25.50 26.60 0.0M
2022-09-09 26.30 26.30 24.80 25.20 0.0M
2022-09-08 26.70 26.70 26.40 26.40 0.0M
2022-09-07 28.40 28.40 27.00 27.00 0.0M
2022-09-06 28.70 28.70 28.70 28.70 0.0M
2022-09-05 28.20 28.50 28.20 28.30 0.0M
2022-09-02 28.50 28.50 28.50 28.50 0.0M
2022-09-01 29.00 29.00 28.40 28.50 0.0M
2022-08-31 29.00 29.40 29.00 29.40 0.0M
2022-08-30 29.20 29.70 28.20 29.10 0.0M
2022-08-29 30.40 30.40 29.30 29.30 0.0M
2022-08-26 31.00 31.00 30.60 30.90 0.0M
2022-08-25 31.20 31.60 31.00 31.10 0.0M
2022-08-24 31.50 31.60 31.10 31.60 0.0M
2022-08-23 32.60 32.60 31.80 31.80 0.0M
2022-08-22 32.50 32.90 32.20 32.30 0.0M
2022-08-19 32.00 32.20 32.00 32.20 0.0M
2022-08-18 31.90 32.40 31.90 32.40 0.0M
2022-08-17 33.60 33.60 32.30 32.30 0.0M
2022-08-16 33.50 33.50 33.40 33.40 0.0M
2022-08-15 33.10 33.20 33.10 33.20 0.0M
2022-08-12 33.30 33.40 33.10 33.40 0.0M
2022-08-11 32.00 33.00 32.00 33.00 0.0M
2022-08-10 32.00 32.00 31.90 31.90 0.0M
2022-08-09 31.80 31.80 31.80 31.80 0.0M
2022-08-08 31.90 31.90 31.90 31.90 0.0M
2022-08-05 31.90 32.10 31.80 32.10 0.0M
2022-08-04 31.30 31.90 31.20 31.70 0.0M
2022-08-03 31.40 31.50 31.40 31.50 0.0M
2022-08-02 31.50 31.50 31.10 31.10 0.0M
2022-08-01 30.70 31.20 30.70 31.10 0.0M
2022-07-29 30.90 30.90 30.70 30.70 0.0M
2022-07-28 30.60 31.00 30.60 30.70 0.0M
2022-07-27 30.30 30.50 30.30 30.50 0.0M
2022-07-26 30.20 30.20 30.20 30.20 0.0M
2022-07-25 30.50 30.50 30.00 30.20 0.0M
2022-07-22 30.50 30.50 30.30 30.30 0.0M
2022-07-21 30.00 30.30 30.00 30.30 0.0M
2022-07-20 30.10 30.50 30.10 30.40 0.0M
2022-07-19 30.00 30.00 29.70 29.90 0.0M
2022-07-18 30.40 30.40 29.60 29.60 0.0M
2022-07-15 30.40 30.40 30.30 30.30 0.0M
2022-07-14 30.50 30.50 30.40 30.40 0.0M
2022-07-13 30.60 30.60 30.60 30.60 0.0M
2022-07-12 30.60 30.60 30.60 30.60 0.0M
2022-07-11 31.00 31.70 30.50 30.60 0.0M
2022-07-08 30.60 31.50 30.50 30.70 0.0M
2022-07-07 30.50 30.50 29.90 30.20 0.0M
2022-07-06 29.90 30.40 29.90 30.40 0.0M
2022-07-05 30.80 30.80 29.70 29.70 0.0M
2022-07-04 30.20 30.40 30.00 30.40 0.0M
2022-07-01 30.00 30.00 29.70 30.00 0.0M
2022-06-30 30.10 30.50 30.00 30.20 0.0M
2022-06-29 29.60 30.20 29.60 29.90 0.0M
2022-06-28 29.90 30.20 29.90 30.10 0.0M
2022-06-27 29.60 30.50 29.60 30.10 0.0M
2022-06-24 31.00 31.00 28.90 29.10 0.0M
2022-06-23 31.20 31.20 30.60 30.70 0.0M
2022-06-22 30.80 31.60 30.80 31.10 0.0M
2022-06-21 30.60 30.90 30.60 30.70 0.0M
2022-06-20 30.10 30.40 29.70 30.40 0.0M
2022-06-17 29.70 29.90 29.00 29.90 0.0M
2022-06-16 30.40 30.40 29.60 29.70 0.0M
2022-06-15 30.30 31.00 30.30 30.50 0.0M
2022-06-14 31.00 31.00 30.30 30.30 0.0M
2022-06-13 31.20 31.30 30.50 30.70 0.0M
2022-06-10 31.00 32.00 31.00 31.70 0.0M
2022-06-09 31.70 32.20 31.70 32.00 0.0M
2022-06-08 31.60 31.80 31.00 31.80 0.0M
2022-06-07 30.80 31.30 30.60 31.00 0.0M
2022-06-06 30.00 30.30 30.00 30.30 0.0M
2022-06-03 29.90 29.90 29.90 29.90 0.0M
2022-06-02 29.60 30.00 29.60 29.60 0.0M
2022-06-01 29.50 29.50 29.50 29.50 0.0M
2022-05-31 29.20 29.30 29.20 29.30 0.0M
2022-05-30 29.10 29.20 28.60 29.20 0.0M
2022-05-27 28.90 29.00 28.80 28.80 0.0M
2022-05-26 29.00 29.00 28.90 28.90 0.0M
2022-05-25 29.40 29.50 28.90 29.00 0.0M
2022-05-24 29.00 29.40 29.00 29.00 0.0M
2022-05-23 28.00 29.10 28.00 28.90 0.0M
2022-05-20 29.50 29.80 29.50 29.70 0.0M
2022-05-19 29.60 29.60 29.60 29.60 0.0M
2022-05-18 29.80 29.80 29.80 29.80 0.0M
2022-05-17 30.00 30.00 29.70 29.70 0.0M
2022-05-16 29.70 30.00 29.60 29.70 0.0M
2022-05-13 29.60 30.00 29.20 29.70 0.0M
2022-05-12 29.80 30.00 29.80 30.00 0.0M
2022-05-11 30.10 30.20 29.30 29.80 0.0M
2022-05-10 29.90 30.00 29.60 29.60 0.0M
2022-05-09 30.50 30.50 29.80 30.10 0.0M
2022-05-06 31.00 31.00 30.40 30.80 0.0M
2022-05-05 30.60 30.80 30.60 30.80 0.0M
2022-05-04 29.80 30.40 29.80 30.40 0.0M
2022-05-03 30.20 30.20 30.10 30.10 0.0M
2022-05-02 29.80 30.80 29.70 30.20 0.0M
2022-04-29 29.50 29.50 29.40 29.40 0.0M
2022-04-28 29.70 29.70 29.30 29.30 0.0M
2022-04-27 29.00 29.20 28.50 29.20 0.0M
2022-04-26 30.00 30.00 28.60 28.80 0.0M
2022-04-25 31.70 31.70 29.80 29.80 0.0M
2022-04-22 29.90 31.90 29.90 31.10 0.0M
2022-04-21 28.80 30.60 28.50 29.70 0.0M
2022-04-20 28.80 28.80 27.80 27.90 0.0M
2022-04-19 29.30 29.30 28.30 28.30 0.0M
2022-04-14 29.40 29.50 29.40 29.50 0.0M
2022-04-13 29.30 29.30 29.20 29.20 0.0M
2022-04-12 29.80 29.80 29.00 29.30 0.0M
2022-04-11 29.40 29.80 29.40 29.60 0.0M
2022-04-08 30.00 30.00 29.80 29.80 0.0M
2022-04-07 30.00 30.00 29.80 29.90 0.0M
2022-04-06 29.20 30.10 29.20 29.90 0.0M
2022-04-05 29.60 30.40 29.50 29.50 0.0M
2022-04-04 30.00 30.00 29.30 29.40 0.0M
2022-04-01 29.10 30.60 29.10 29.90 0.0M
2022-03-31 28.30 29.50 28.20 29.00 0.0M
2022-03-30 28.50 28.50 28.40 28.40 0.0M
2022-03-29 28.70 28.70 28.00 28.10 0.0M
2022-03-28 27.40 28.70 27.10 28.50 0.0M
2022-03-25 27.80 27.80 27.50 27.60 0.0M
2022-03-24 28.00 28.00 28.00 28.00 0.0M
2022-03-23 28.10 28.10 28.00 28.00 0.0M
2022-03-22 28.20 28.20 27.80 28.10 0.0M
2022-03-21 27.30 28.20 27.30 28.20 0.0M
2022-03-18 26.60 27.20 26.60 27.10 0.0M
2022-03-17 26.70 26.80 26.40 26.80 0.0M
2022-03-16 26.60 26.80 26.30 26.80 0.0M
2022-03-15 26.20 26.50 26.20 26.30 0.0M
2022-03-14 26.40 26.90 26.30 26.60 0.0M
2022-03-11 26.50 26.60 26.40 26.60 0.0M
2022-03-10 27.70 27.70 27.00 27.00 0.0M
2022-03-09 27.70 27.70 27.30 27.30 0.0M
2022-03-08 25.60 27.30 25.60 27.30 0.0M
2022-03-07 26.90 27.30 25.80 26.30 0.0M
2022-03-04 26.40 27.20 26.20 27.00 0.0M
2022-03-03 27.30 27.30 26.60 26.80 0.0M
2022-03-02 27.80 27.80 26.40 27.20 0.0M
2022-03-01 27.90 28.10 27.80 27.80 0.0M
2022-02-28 27.30 28.20 27.10 28.00 0.0M
2022-02-25 26.70 26.70 26.20 26.70 0.0M
2022-02-24 26.50 27.10 26.50 26.90 0.0M
2022-02-23 26.90 27.30 26.90 27.30 0.0M
2022-02-22 26.60 27.20 26.60 27.10 0.0M
2022-02-21 27.00 27.40 27.00 27.40 0.0M
2022-02-18 26.60 27.20 26.60 27.20 0.0M
2022-02-17 28.00 28.00 27.20 27.20 0.0M
2022-02-16 27.90 28.10 27.90 27.90 0.0M
2022-02-15 27.00 28.00 26.70 27.90 0.0M
2022-02-14 27.20 27.20 26.50 26.50 0.0M
2022-02-11 27.90 28.00 27.80 27.80 0.0M
2022-02-10 28.10 28.10 27.80 27.80 0.0M
2022-02-09 28.00 28.30 28.00 28.10 0.0M
2022-02-08 27.90 28.00 27.90 27.90 0.0M
2022-02-07 27.60 28.20 27.60 28.00 0.0M
2022-02-04 28.20 28.40 27.90 27.90 0.0M
2022-02-03 27.90 28.20 27.90 27.90 0.0M
2022-02-02 28.70 28.70 27.50 27.70 0.0M
2022-02-01 26.90 28.60 26.90 28.60 0.0M
2022-01-31 26.40 27.00 26.30 26.60 0.0M
2022-01-28 25.40 25.60 25.20 25.60 0.0M
2022-01-27 26.00 26.00 25.60 25.90 0.0M
2022-01-26 25.10 27.40 25.10 26.30 0.0M
2022-01-25 26.50 26.50 24.10 24.80 0.0M
2022-01-24 27.20 27.20 25.80 25.80 0.0M
2022-01-21 27.20 27.20 26.90 27.00 0.0M
2022-01-20 27.00 27.50 26.20 27.10 0.0M
2022-01-19 28.70 28.70 27.80 27.80 0.0M
2022-01-18 29.50 29.50 28.70 28.80 0.0M
2022-01-17 29.30 30.30 29.00 29.20 0.0M
2022-01-14 28.80 29.50 28.30 28.50 0.0M
2022-01-13 30.30 30.90 28.80 29.00 0.0M
2022-01-12 32.20 32.70 30.70 31.20 0.0M
2022-01-11 31.00 32.20 31.00 32.00 0.0M
2022-01-10 32.30 33.00 30.60 31.00 0.0M
2022-01-07 28.20 31.00 27.80 31.00 0.0M
2022-01-06 28.20 28.90 27.70 28.50 0.0M
2022-01-05 27.60 28.40 27.60 28.10 0.0M
2022-01-04 27.40 28.00 27.40 27.80 0.0M
2022-01-03 27.00 27.30 26.90 27.30 0.0M