Alexanderwerk AG (ALXA)

ALXA
🏛️ 독일 →
14.40
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
2021-12-30 30.80 30.80 30.80 30.80 0.0M
2021-12-29 30.80 31.80 30.80 31.80 0.0M
2021-12-28 31.00 31.40 31.00 31.40 0.0M
2021-12-27 31.00 31.00 31.00 31.00 0.0M
2021-12-23 31.00 31.00 31.00 31.00 0.0M
2021-12-22 31.00 31.00 31.00 31.00 0.0M
2021-12-21 31.20 31.20 31.20 31.20 0.0M
2021-12-20 31.20 31.20 31.20 31.20 0.0M
2021-12-17 31.00 32.00 31.00 32.00 0.0M
2021-12-16 31.00 31.00 31.00 31.00 0.0M
2021-12-15 32.80 32.80 31.60 31.60 0.0M
2021-12-14 32.80 32.80 32.80 32.80 0.0M
2021-12-13 32.00 32.00 32.00 32.00 0.0M
2021-12-10 32.80 32.80 32.80 32.80 0.0M
2021-12-09 32.80 32.80 32.80 32.80 0.0M
2021-12-08 32.40 32.40 32.40 32.40 0.0M
2021-12-07 32.60 32.60 32.60 32.60 0.0M
2021-12-06 32.60 33.60 32.60 33.40 0.0M
2021-12-03 31.20 31.20 31.20 31.20 0.0M
2021-12-02 31.20 31.20 31.20 31.20 0.0M
2021-12-01 31.00 31.00 31.00 31.00 0.0M
2021-11-30 30.80 30.80 30.80 30.80 0.0M
2021-11-29 31.00 31.00 31.00 31.00 0.0M
2021-11-26 31.00 31.00 31.00 31.00 0.0M
2021-11-25 31.00 31.00 31.00 31.00 0.0M
2021-11-24 31.00 31.00 31.00 31.00 0.0M
2021-11-23 31.20 31.20 31.20 31.20 0.0M
2021-11-22 32.40 32.40 32.40 32.40 0.0M
2021-11-19 32.40 32.40 32.40 32.40 0.0M
2021-11-18 32.20 32.20 32.20 32.20 0.0M
2021-11-17 31.20 32.60 31.20 32.60 0.0M
2021-11-16 30.00 30.00 30.00 30.00 0.0M
2021-11-15 30.00 30.00 30.00 30.00 0.0M
2021-11-12 31.20 31.20 31.20 31.20 0.0M
2021-11-11 31.20 32.20 31.20 32.20 0.0M
2021-11-10 31.00 31.00 31.00 31.00 0.0M
2021-11-09 30.40 32.80 30.40 32.80 0.0M
2021-11-08 30.80 30.80 30.80 30.80 0.0M
2021-11-05 29.20 32.00 29.20 32.00 0.0M
2021-11-04 29.60 29.60 29.60 29.60 0.0M
2021-11-03 29.20 29.20 29.20 29.20 0.0M
2021-11-02 29.20 31.00 29.20 31.00 0.0M
2021-11-01 29.20 29.20 29.20 29.20 0.0M
2021-10-29 29.80 29.80 29.80 29.80 0.0M
2021-10-28 29.40 29.40 29.40 29.40 0.0M
2021-10-27 28.80 30.00 28.80 30.00 0.0M
2021-10-26 28.00 29.80 28.00 29.80 0.0M
2021-10-25 28.00 28.00 28.00 28.00 0.0M
2021-10-22 27.80 29.20 27.80 29.20 0.0M
2021-10-21 27.20 27.20 27.20 27.20 0.0M
2021-10-20 26.80 26.80 26.80 26.80 0.0M
2021-10-19 26.80 26.80 26.80 26.80 0.0M
2021-10-18 26.00 27.20 26.00 27.20 0.0M
2021-10-15 26.40 26.40 26.40 26.40 0.0M
2021-10-14 26.40 26.40 26.40 26.40 0.0M
2021-10-13 26.40 26.40 26.40 26.40 0.0M
2021-10-12 26.40 26.40 26.40 26.40 0.0M
2021-10-11 26.00 26.00 26.00 26.00 0.0M
2021-10-08 26.00 26.00 26.00 26.00 0.0M
2021-10-07 26.00 26.20 26.00 26.20 0.0M
2021-10-06 26.00 26.00 26.00 26.00 0.0M
2021-10-05 26.00 26.00 26.00 26.00 0.0M
2021-10-04 26.00 26.00 26.00 26.00 0.0M
2021-10-01 26.00 26.00 26.00 26.00 0.0M
2021-09-30 26.00 26.00 26.00 26.00 0.0M
2021-09-29 26.00 26.00 26.00 26.00 0.0M
2021-09-28 26.00 26.00 26.00 26.00 0.0M
2021-09-27 26.00 26.00 26.00 26.00 0.0M
2021-09-24 26.00 26.00 26.00 26.00 0.0M
2021-09-23 26.00 26.00 26.00 26.00 0.0M
2021-09-22 26.00 26.00 26.00 26.00 0.0M
2021-09-21 26.00 26.00 26.00 26.00 0.0M
2021-09-20 26.00 26.00 26.00 26.00 0.0M
2021-09-17 25.80 25.80 25.80 25.80 0.0M
2021-09-16 25.20 27.00 25.20 27.00 0.0M
2021-09-15 26.20 26.20 26.20 26.20 0.0M
2021-09-14 26.20 26.20 26.20 26.20 0.0M
2021-09-13 26.20 26.20 26.20 26.20 0.0M
2021-09-10 26.20 26.20 26.20 26.20 0.0M
2021-09-09 26.20 26.20 26.20 26.20 0.0M
2021-09-08 26.20 26.20 26.20 26.20 0.0M
2021-09-07 26.60 26.60 26.60 26.60 0.0M
2021-09-06 26.20 26.20 26.20 26.20 0.0M
2021-09-03 26.20 26.60 26.20 26.60 0.0M
2021-09-02 26.60 26.60 26.60 26.60 0.0M
2021-09-01 26.60 27.00 26.60 27.00 0.0M
2021-08-31 26.60 26.60 26.60 26.60 0.0M
2021-08-30 27.20 27.40 26.20 27.40 0.0M
2021-08-27 26.00 26.00 26.00 26.00 0.0M
2021-08-26 25.80 25.80 25.80 25.80 0.0M
2021-08-25 25.80 25.80 25.80 25.80 0.0M
2021-08-24 25.80 25.80 25.80 25.80 0.0M
2021-08-23 25.80 25.80 25.80 25.80 0.0M
2021-08-20 25.00 27.00 25.00 26.60 0.0M
2021-08-19 25.00 25.00 25.00 25.00 0.0M
2021-08-18 25.00 25.00 25.00 25.00 0.0M
2021-08-17 25.00 25.00 25.00 25.00 0.0M
2021-08-16 25.00 25.00 25.00 25.00 0.0M
2021-08-13 25.00 25.00 25.00 25.00 0.0M
2021-08-12 25.60 25.60 25.60 25.60 0.0M
2021-08-11 25.60 25.60 25.60 25.60 0.0M
2021-08-10 25.20 25.20 25.20 25.20 0.0M
2021-08-09 25.60 25.60 25.60 25.60 0.0M
2021-08-06 26.00 26.00 26.00 26.00 0.0M
2021-08-05 26.00 26.00 26.00 26.00 0.0M
2021-08-04 25.60 25.60 25.60 25.60 0.0M
2021-08-03 25.00 25.00 25.00 25.00 0.0M
2021-08-02 25.00 25.00 25.00 25.00 0.0M
2021-07-30 25.00 25.00 25.00 25.00 0.0M
2021-07-29 24.40 24.40 24.40 24.40 0.0M
2021-07-28 24.40 24.40 24.40 24.40 0.0M
2021-07-27 24.40 24.40 24.40 24.40 0.0M
2021-07-26 23.40 23.40 23.40 23.40 0.0M
2021-07-23 24.00 24.00 24.00 24.00 0.0M
2021-07-22 24.00 24.00 24.00 24.00 0.0M
2021-07-21 23.40 23.40 23.40 23.40 0.0M
2021-07-20 23.20 23.20 23.20 23.20 0.0M
2021-07-19 23.20 23.20 23.20 23.20 0.0M
2021-07-16 23.60 23.60 23.60 23.60 0.0M
2021-07-15 23.20 24.40 23.20 24.40 0.0M
2021-07-14 22.80 22.80 22.80 22.80 0.0M
2021-07-13 22.80 22.80 22.80 22.80 0.0M
2021-07-12 22.80 22.80 22.80 22.80 0.0M
2021-07-09 22.80 22.80 22.80 22.80 0.0M
2021-07-08 23.20 23.20 23.20 23.20 0.0M
2021-07-07 23.20 23.20 23.20 23.20 0.0M
2021-07-06 23.20 23.20 23.20 23.20 0.0M
2021-07-05 23.20 23.20 23.20 23.20 0.0M
2021-07-02 22.80 22.80 22.80 22.80 0.0M
2021-07-01 23.60 23.60 23.60 23.60 0.0M
2021-06-30 23.60 23.60 23.60 23.60 0.0M
2021-06-29 23.60 23.60 23.60 23.60 0.0M
2021-06-28 23.60 23.60 23.60 23.60 0.0M
2021-06-25 23.60 24.60 23.60 24.40 0.0M
2021-06-24 23.60 24.00 23.60 24.00 0.0M
2021-06-23 23.60 23.60 23.60 23.60 0.0M
2021-06-22 23.80 23.80 23.80 23.80 0.0M
2021-06-21 24.00 24.40 24.00 24.40 0.0M
2021-06-18 24.00 24.00 24.00 24.00 0.0M
2021-06-17 24.00 24.00 24.00 24.00 0.0M
2021-06-16 23.60 23.60 23.60 23.60 0.0M
2021-06-15 23.60 23.60 23.60 23.60 0.0M
2021-06-14 23.00 23.80 23.00 23.60 0.0M
2021-06-11 23.00 23.00 23.00 23.00 0.0M
2021-06-10 23.20 23.20 23.20 23.20 0.0M
2021-06-09 23.20 23.20 23.20 23.20 0.0M
2021-06-08 23.20 23.20 23.20 23.20 0.0M
2021-06-07 23.40 23.40 23.40 23.40 0.0M
2021-06-04 23.40 23.40 23.40 23.40 0.0M
2021-06-03 23.40 23.40 23.40 23.40 0.0M
2021-06-02 23.40 23.40 23.40 23.40 0.0M
2021-06-01 23.40 23.40 23.40 23.40 0.0M
2021-05-31 23.40 23.40 23.40 23.40 0.0M
2021-05-28 23.40 23.40 23.40 23.40 0.0M
2021-05-27 24.40 24.40 24.40 24.40 0.0M
2021-05-26 24.20 24.20 24.20 24.20 0.0M
2021-05-25 24.20 25.00 24.20 25.00 0.0M
2021-05-21 24.20 24.20 24.20 24.20 0.0M
2021-05-20 23.60 24.80 23.60 24.80 0.0M
2021-05-19 24.20 24.20 24.00 24.00 0.0M
2021-05-18 24.00 24.00 24.00 24.00 0.0M
2021-05-17 23.80 24.00 23.80 24.00 0.0M
2021-05-14 24.20 24.40 24.20 24.40 0.0M
2021-05-13 24.20 24.20 24.20 24.20 0.0M
2021-05-12 24.00 24.00 24.00 24.00 0.0M
2021-05-11 24.00 24.60 24.00 24.60 0.0M
2021-05-10 24.00 24.00 24.00 24.00 0.0M
2021-05-07 24.00 24.00 24.00 24.00 0.0M
2021-05-06 24.00 24.00 24.00 24.00 0.0M
2021-05-05 24.00 24.00 24.00 24.00 0.0M
2021-05-04 24.00 24.00 24.00 24.00 0.0M
2021-05-03 24.00 24.00 24.00 24.00 0.0M
2021-04-30 24.00 24.00 24.00 24.00 0.0M
2021-04-29 23.80 24.60 23.80 24.60 0.0M
2021-04-28 23.80 24.60 23.80 24.60 0.0M
2021-04-27 23.80 23.80 23.80 23.80 0.0M
2021-04-26 23.80 23.80 23.80 23.80 0.0M
2021-04-23 23.80 23.80 23.80 23.80 0.0M
2021-04-22 23.40 23.40 23.40 23.40 0.0M
2021-04-21 23.60 23.60 23.60 23.60 0.0M
2021-04-20 23.60 23.60 23.60 23.60 0.0M
2021-04-19 23.40 23.40 23.40 23.40 0.0M
2021-04-16 23.00 24.60 23.00 24.60 0.0M
2021-04-15 23.20 23.20 23.20 23.20 0.0M
2021-04-14 23.20 23.20 23.20 23.20 0.0M
2021-04-13 23.60 24.00 23.40 23.40 0.0M
2021-04-12 24.40 24.40 24.40 24.40 0.0M
2021-04-09 22.40 24.00 22.40 24.00 0.0M
2021-04-08 22.40 23.20 22.40 23.20 0.0M
2021-04-07 22.00 22.80 22.00 22.80 0.0M
2021-04-06 21.80 21.80 21.80 21.80 0.0M
2021-04-01 21.80 21.80 21.80 21.80 0.0M
2021-03-31 22.00 22.00 22.00 22.00 0.0M
2021-03-30 22.00 22.00 22.00 22.00 0.0M
2021-03-29 22.00 22.00 22.00 22.00 0.0M
2021-03-26 22.00 22.00 22.00 22.00 0.0M
2021-03-25 21.80 21.80 21.80 21.80 0.0M
2021-03-24 22.00 22.00 22.00 22.00 0.0M
2021-03-23 22.00 22.00 22.00 22.00 0.0M
2021-03-22 19.00 22.80 19.00 22.80 0.0M
2021-03-19 19.40 19.40 19.40 19.40 0.0M
2021-03-18 19.50 19.50 19.50 19.50 0.0M
2021-03-17 19.50 19.50 19.50 19.50 0.0M
2021-03-16 19.50 19.50 19.50 19.50 0.0M
2021-03-15 19.50 19.50 19.50 19.50 0.0M
2021-03-12 19.50 19.50 19.50 19.50 0.0M
2021-03-11 19.50 20.20 19.50 20.20 0.0M
2021-03-10 19.50 19.50 19.50 19.50 0.0M
2021-03-09 19.50 19.50 19.50 19.50 0.0M
2021-03-08 19.50 19.50 19.50 19.50 0.0M
2021-03-05 19.20 19.20 19.20 19.20 0.0M
2021-03-04 19.00 19.00 19.00 19.00 0.0M
2021-03-03 19.00 19.00 19.00 19.00 0.0M
2021-03-02 19.00 19.00 19.00 19.00 0.0M
2021-03-01 19.00 19.00 19.00 19.00 0.0M
2021-02-26 19.00 19.00 19.00 19.00 0.0M
2021-02-25 18.80 18.80 18.80 18.80 0.0M
2021-02-24 18.80 18.80 18.80 18.80 0.0M
2021-02-23 18.80 18.80 18.80 18.80 0.0M
2021-02-22 18.60 18.60 18.60 18.60 0.0M
2021-02-19 18.60 18.60 18.60 18.60 0.0M
2021-02-18 18.60 18.60 18.60 18.60 0.0M
2021-02-17 18.60 18.60 18.60 18.60 0.0M
2021-02-16 18.70 18.70 18.70 18.70 0.0M
2021-02-15 18.70 18.70 18.70 18.70 0.0M
2021-02-12 18.70 18.70 18.70 18.70 0.0M
2021-02-11 18.70 18.70 18.70 18.70 0.0M
2021-02-10 18.70 18.70 18.70 18.70 0.0M
2021-02-09 19.50 19.50 18.60 18.60 0.0M
2021-02-08 19.50 19.50 19.50 19.50 0.0M
2021-02-05 20.00 20.00 19.50 19.50 0.0M
2021-02-04 18.90 20.00 18.90 20.00 0.0M
2021-02-03 19.10 19.10 19.10 19.10 0.0M
2021-02-02 19.20 19.20 19.20 19.20 0.0M
2021-02-01 19.10 19.10 19.10 19.10 0.0M
2021-01-29 19.50 19.50 19.50 19.50 0.0M
2021-01-28 19.40 19.40 19.40 19.40 0.0M
2021-01-27 19.40 19.40 19.40 19.40 0.0M
2021-01-26 19.10 19.10 19.10 19.10 0.0M
2021-01-25 19.40 19.40 19.40 19.40 0.0M
2021-01-22 19.40 19.40 19.40 19.40 0.0M
2021-01-21 19.40 19.40 19.40 19.40 0.0M
2021-01-20 19.40 19.40 19.40 19.40 0.0M
2021-01-19 19.40 19.40 19.40 19.40 0.0M
2021-01-18 19.40 19.40 19.40 19.40 0.0M
2021-01-15 19.50 19.50 19.50 19.50 0.0M
2021-01-14 20.00 20.00 20.00 20.00 0.0M
2021-01-13 20.20 20.20 20.20 20.20 0.0M
2021-01-12 20.20 20.20 20.20 20.20 0.0M
2021-01-11 20.20 20.20 20.20 20.20 0.0M
2021-01-08 19.60 20.00 19.60 20.00 0.0M
2021-01-07 19.60 19.60 19.60 19.60 0.0M
2021-01-06 19.60 19.60 19.60 19.60 0.0M
2021-01-05 19.40 19.40 19.40 19.40 0.0M
2021-01-04 19.40 19.40 19.40 19.40 0.0M