Veeva Systems A

VEEV
🏛️ 독일 →
248.90
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
2025-09-26 239.70 249.00 239.10 248.90 0.0M
2025-09-25 236.50 239.20 236.50 239.20 0.0M
2025-09-24 237.50 237.90 236.10 237.00 0.0M
2025-09-23 239.00 239.70 237.10 237.10 0.0M
2025-09-22 234.00 236.40 234.00 236.40 0.0M
2025-09-19 236.30 238.30 235.30 238.30 0.0M
2025-09-18 232.70 236.50 232.70 235.40 0.0M
2025-09-17 230.90 230.90 229.90 230.70 0.0M
2025-09-16 233.70 233.70 229.70 231.00 0.0M
2025-09-15 235.20 238.30 234.90 236.30 0.0M
2025-09-12 237.90 239.40 235.10 235.10 0.0M
2025-09-11 234.60 240.00 234.20 240.00 0.0M
2025-09-10 240.60 241.70 233.50 234.60 0.0M
2025-09-09 241.40 241.40 236.40 239.40 0.0M
2025-09-08 237.00 240.00 235.30 240.00 0.0M
2025-09-05 232.90 232.90 232.90 232.90 0.0M
2025-09-04 231.90 232.00 229.50 230.30 0.0M
2025-09-03 231.90 232.50 230.10 230.80 0.0M
2025-09-02 230.10 230.20 228.60 228.90 0.0M
2025-09-01 230.40 230.70 229.30 230.60 0.0M
2025-08-29 234.00 235.70 227.70 229.90 0.0M
2025-08-28 240.90 243.00 233.60 236.20 0.0M
2025-08-27 248.50 254.20 247.90 252.90 0.0M
2025-08-26 244.30 248.70 243.80 246.60 0.0M
2025-08-25 248.40 249.70 246.80 247.60 0.0M
2025-08-22 243.00 245.00 243.00 245.00 0.0M
2025-08-21 243.00 243.70 242.20 243.70 0.0M
2025-08-20 243.10 243.10 241.50 242.60 0.0M
2025-08-19 240.80 243.30 240.80 242.70 0.0M
2025-08-18 239.50 244.10 239.10 244.10 0.0M
2025-08-15 237.70 240.10 236.60 239.50 0.0M
2025-08-14 238.20 238.20 235.50 237.30 0.0M
2025-08-13 235.00 237.50 234.90 237.50 0.0M
2025-08-12 239.00 240.60 234.60 234.60 0.0M
2025-08-11 243.00 243.00 239.80 239.80 0.0M
2025-08-08 240.40 241.00 239.80 241.00 0.0M
2025-08-07 242.90 244.20 235.10 235.90 0.0M
2025-08-06 244.60 244.60 240.00 241.70 0.0M
2025-08-05 246.70 248.70 243.70 244.20 0.0M
2025-08-04 243.40 246.30 243.40 246.30 0.0M
2025-08-01 248.50 248.50 242.50 242.50 0.0M
2025-07-31 252.00 253.80 248.00 248.00 0.0M
2025-07-30 248.10 252.80 247.80 250.70 0.0M
2025-07-29 252.30 256.40 249.90 250.10 0.0M
2025-07-28 249.00 254.90 248.70 253.00 0.0M
2025-07-25 248.40 251.20 246.50 247.70 0.0M
2025-07-24 242.90 248.50 241.60 247.70 0.0M
2025-07-23 244.40 245.50 242.10 243.80 0.0M
2025-07-22 240.20 245.00 240.20 243.70 0.0M
2025-07-21 242.40 245.00 241.70 241.90 0.0M
2025-07-18 238.50 244.20 237.60 241.80 0.0M
2025-07-17 243.40 244.30 239.80 239.80 0.0M
2025-07-16 240.50 241.80 238.60 241.10 0.0M
2025-07-15 242.40 243.60 240.00 240.00 0.0M
2025-07-14 236.10 241.30 234.90 241.10 0.0M
2025-07-11 240.90 240.90 232.10 234.10 0.0M
2025-07-10 241.00 244.00 241.00 244.00 0.0M
2025-07-09 238.70 241.00 238.70 240.90 0.0M
2025-07-08 239.60 241.80 237.10 238.10 0.0M
2025-07-07 240.80 242.40 239.70 240.20 0.0M
2025-07-04 239.30 240.30 238.80 240.00 0.0M
2025-07-03 240.20 242.60 239.40 242.60 0.0M
2025-07-02 240.30 241.60 239.00 239.00 0.0M
2025-07-01 244.70 245.00 237.30 240.10 0.0M
2025-06-30 241.80 244.00 237.00 243.30 0.0M
2025-06-27 241.50 243.30 239.80 243.20 0.0M
2025-06-26 239.70 240.80 238.80 240.80 0.0M
2025-06-25 242.40 244.50 242.40 242.70 0.0M
2025-06-24 242.80 242.80 241.20 242.80 0.0M
2025-06-23 242.30 244.80 241.90 243.80 0.0M
2025-06-20 243.40 245.20 238.70 238.90 0.0M
2025-06-19 243.60 244.70 241.60 242.10 0.0M
2025-06-18 244.60 244.60 244.00 244.60 0.0M
2025-06-17 243.80 244.50 241.90 244.20 0.0M
2025-06-16 245.50 246.00 244.30 244.30 0.0M
2025-06-13 242.20 246.00 242.20 246.00 0.0M
2025-06-12 248.80 250.40 240.40 243.30 0.0M
2025-06-11 248.70 250.00 247.30 250.00 0.0M
2025-06-10 247.40 249.90 247.40 247.70 0.0M
2025-06-09 249.00 251.20 243.20 243.20 0.0M
2025-06-06 254.00 255.00 251.40 252.70 0.0M
2025-06-05 247.90 254.90 246.40 254.90 0.0M
2025-06-04 250.60 253.10 248.80 249.60 0.0M
2025-06-03 243.70 250.00 241.90 250.00 0.0M
2025-06-02 244.60 248.00 241.10 243.70 0.0M
2025-05-30 244.10 246.40 242.40 246.00 0.0M
2025-05-29 240.00 250.60 234.90 242.70 0.0M
2025-05-28 210.00 210.20 207.00 208.10 0.0M
2025-05-27 205.70 211.10 205.70 209.80 0.0M
2025-05-26 206.80 206.80 206.10 206.10 0.0M
2025-05-23 208.70 208.70 204.70 205.20 0.0M
2025-05-22 207.30 210.00 207.30 210.00 0.0M
2025-05-21 211.20 211.20 211.20 211.20 0.0M
2025-05-20 212.10 213.40 210.80 210.80 0.0M
2025-05-19 213.90 213.90 212.80 213.20 0.0M
2025-05-16 216.20 216.50 215.70 215.70 0.0M
2025-05-15 213.70 215.70 213.00 215.10 0.0M
2025-05-14 215.40 215.60 215.40 215.60 0.0M
2025-05-13 216.10 216.80 216.10 216.30 0.0M
2025-05-12 213.00 217.90 204.80 214.40 0.0M
2025-05-09 213.00 213.00 210.70 210.70 0.0M
2025-05-08 211.60 212.70 211.50 212.20 0.0M
2025-05-07 206.40 210.00 205.10 210.00 0.0M
2025-05-06 205.50 207.80 205.50 207.80 0.0M
2025-05-05 206.90 210.90 206.90 210.20 0.0M
2025-05-02 205.10 209.90 203.40 207.00 0.0M
2025-04-30 203.10 204.30 200.40 204.30 0.0M
2025-04-29 198.05 201.60 198.05 201.60 0.0M
2025-04-28 199.60 200.70 197.65 197.65 0.0M
2025-04-25 200.50 201.60 198.80 198.80 0.0M
2025-04-24 193.60 200.00 192.55 200.00 0.0M
2025-04-23 191.15 196.45 191.15 196.30 0.0M
2025-04-22 182.20 185.00 181.70 183.60 0.0M
2025-04-17 195.85 196.00 192.00 192.00 0.0M
2025-04-16 195.00 196.00 194.85 196.00 0.0M
2025-04-15 198.15 198.15 198.00 198.00 0.0M
2025-04-14 191.75 197.40 191.75 197.40 0.0M
2025-04-11 185.80 190.85 185.70 190.85 0.0M
2025-04-10 193.45 193.45 185.35 185.35 0.0M
2025-04-09 188.75 197.00 186.70 196.60 0.0M
2025-04-08 199.30 203.10 190.00 190.00 0.0M
2025-04-07 188.40 195.00 180.00 193.95 0.0M
2025-04-04 198.05 199.65 189.00 196.30 0.0M
2025-04-03 201.90 203.10 195.00 202.30 0.0M
2025-04-02 211.60 211.80 208.10 208.10 0.0M
2025-04-01 214.50 214.50 207.50 210.70 0.0M
2025-03-31 216.60 216.60 212.00 212.70 0.0M
2025-03-28 219.90 221.50 214.40 214.40 0.0M
2025-03-27 218.50 220.40 215.60 219.60 0.0M
2025-03-26 222.00 222.20 221.70 222.20 0.0M
2025-03-25 221.70 225.30 220.60 224.10 0.0M
2025-03-24 219.10 222.00 219.10 220.50 0.0M
2025-03-21 216.70 219.90 216.70 219.90 0.0M
2025-03-20 218.20 218.60 217.50 217.50 0.0M
2025-03-19 217.10 217.10 215.90 216.20 0.0M
2025-03-18 215.60 217.30 214.10 214.90 0.0M
2025-03-17 214.70 217.00 213.30 217.00 0.0M
2025-03-14 211.40 214.70 209.30 214.70 0.0M
2025-03-13 215.40 215.40 210.70 211.70 0.0M
2025-03-12 212.10 214.70 211.20 211.20 0.0M
2025-03-11 220.30 220.30 211.30 211.30 0.0M
2025-03-10 227.30 227.30 221.10 221.30 0.0M
2025-03-07 217.80 227.20 214.50 227.20 0.0M
2025-03-06 217.10 223.60 214.10 219.20 0.0M
2025-03-05 205.30 206.20 199.45 204.00 0.0M
2025-03-04 208.10 208.10 202.40 206.20 0.0M
2025-03-03 215.00 216.10 209.30 209.90 0.0M
2025-02-28 212.40 213.60 212.40 212.60 0.0M
2025-02-27 215.90 216.50 215.50 215.90 0.0M
2025-02-26 211.80 219.40 211.00 216.50 0.0M
2025-02-25 215.00 215.30 207.80 210.20 0.0M
2025-02-24 215.50 217.90 214.20 217.50 0.0M
2025-02-21 217.50 218.90 215.50 215.50 0.0M
2025-02-20 218.90 219.70 216.60 216.60 0.0M
2025-02-19 222.30 222.60 218.80 219.70 0.0M
2025-02-18 223.40 224.90 220.20 221.40 0.0M
2025-02-17 223.80 224.30 222.80 223.30 0.0M
2025-02-14 223.40 223.40 220.60 222.80 0.0M
2025-02-13 223.50 225.80 223.20 223.40 0.0M
2025-02-12 225.30 226.20 221.60 222.40 0.0M
2025-02-11 230.60 230.80 226.00 226.10 0.0M
2025-02-10 229.80 231.60 228.70 230.10 0.0M
2025-02-07 231.20 231.90 228.90 228.90 0.0M
2025-02-06 230.90 232.20 229.30 229.30 0.0M
2025-02-05 223.90 225.50 223.70 225.50 0.0M
2025-02-04 226.70 226.70 223.10 225.20 0.0M
2025-02-03 224.10 228.70 223.70 228.70 0.0M
2025-01-31 229.10 230.00 226.10 226.10 0.0M
2025-01-30 223.20 228.00 223.20 228.00 0.0M
2025-01-29 222.00 224.20 220.50 222.70 0.0M
2025-01-28 215.30 224.70 215.30 223.00 0.0M
2025-01-27 211.20 216.80 206.00 213.90 0.0M
2025-01-24 212.00 213.70 211.00 213.70 0.0M
2025-01-23 212.00 215.00 209.00 212.70 0.0M
2025-01-22 214.80 220.00 213.70 219.00 0.0M
2025-01-21 208.90 214.20 208.90 214.20 0.0M
2025-01-20 209.70 210.00 208.00 208.20 0.0M
2025-01-17 208.60 211.20 208.50 211.00 0.0M
2025-01-16 205.30 209.80 204.80 208.00 0.0M
2025-01-15 205.40 209.00 204.20 206.00 0.0M
2025-01-14 207.30 208.80 203.10 203.40 0.0M
2025-01-13 211.10 212.00 206.80 208.00 0.0M
2025-01-10 211.00 213.00 209.40 211.80 0.0M
2025-01-09 210.10 211.30 210.10 211.30 0.0M
2025-01-08 205.30 209.90 204.00 209.90 0.0M
2025-01-07 205.00 207.20 203.60 204.80 0.0M
2025-01-06 207.00 208.20 204.70 204.70 0.0M
2025-01-03 207.00 208.30 204.70 207.80 0.0M
2025-01-02 202.90 209.00 202.90 205.60 0.0M