Baader Bank AG (BLMG)

BLMG
🏛️ 독일 →
6.20
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 6.30 6.48 6.20 6.48 0.0M
2021-12-29 6.26 6.46 6.12 6.46 0.0M
2021-12-28 6.36 6.46 6.32 6.36 0.0M
2021-12-27 6.40 6.40 6.28 6.40 0.0M
2021-12-23 6.22 6.44 6.22 6.30 0.0M
2021-12-22 6.22 6.22 6.20 6.20 0.0M
2021-12-21 6.32 6.32 6.14 6.14 0.0M
2021-12-20 6.32 6.38 6.32 6.38 0.0M
2021-12-17 6.32 6.42 6.32 6.42 0.0M
2021-12-16 6.20 6.40 6.20 6.32 0.0M
2021-12-15 6.30 6.30 6.14 6.28 0.0M
2021-12-14 6.32 6.32 6.10 6.28 0.0M
2021-12-13 6.28 6.40 6.26 6.32 0.0M
2021-12-10 6.38 6.40 6.32 6.36 0.0M
2021-12-09 6.34 6.38 6.12 6.38 0.0M
2021-12-08 6.38 6.40 6.28 6.38 0.0M
2021-12-07 6.14 6.38 6.14 6.38 0.0M
2021-12-06 6.12 6.24 6.02 6.24 0.0M
2021-12-03 6.36 6.36 6.00 6.26 0.0M
2021-12-02 6.12 6.48 6.10 6.48 0.0M
2021-12-01 6.16 6.32 6.00 6.28 0.0M
2021-11-30 6.24 6.24 5.98 6.06 0.0M
2021-11-29 6.46 6.50 6.04 6.32 0.0M
2021-11-26 6.68 6.72 6.22 6.42 0.1M
2021-11-25 6.78 6.84 6.76 6.84 0.0M
2021-11-24 6.86 6.92 6.68 6.76 0.0M
2021-11-23 6.78 6.84 6.68 6.82 0.0M
2021-11-22 6.70 6.90 6.44 6.90 0.0M
2021-11-19 6.86 6.96 6.60 6.74 0.0M
2021-11-18 6.96 7.04 6.92 6.96 0.0M
2021-11-17 7.06 7.08 6.90 7.06 0.0M
2021-11-16 7.04 7.14 6.98 7.14 0.0M
2021-11-15 7.04 7.10 7.02 7.04 0.0M
2021-11-12 7.08 7.12 7.06 7.08 0.0M
2021-11-11 7.14 7.14 7.02 7.06 0.0M
2021-11-10 7.16 7.26 6.88 7.12 0.0M
2021-11-09 7.06 7.36 7.02 7.16 0.0M
2021-11-08 7.12 7.36 6.98 7.16 0.0M
2021-11-05 7.06 7.34 7.00 7.24 0.0M
2021-11-04 7.08 7.34 6.96 7.24 0.0M
2021-11-03 6.86 7.00 6.74 7.00 0.0M
2021-11-02 6.92 6.96 6.70 6.86 0.0M
2021-11-01 7.10 7.10 6.90 7.00 0.0M
2021-10-29 6.80 7.18 6.80 6.98 0.0M
2021-10-28 6.88 6.96 6.66 6.84 0.0M
2021-10-27 7.16 7.20 7.04 7.16 0.0M
2021-10-26 7.22 7.38 7.10 7.28 0.0M
2021-10-25 7.10 7.22 6.94 7.22 0.0M
2021-10-22 7.14 7.20 7.00 7.12 0.0M
2021-10-21 7.06 7.28 7.02 7.14 0.0M
2021-10-20 6.76 7.18 6.76 7.12 0.0M
2021-10-19 6.72 6.78 6.58 6.64 0.0M
2021-10-18 6.78 6.88 6.64 6.80 0.0M
2021-10-15 6.88 7.10 6.80 6.88 0.0M
2021-10-14 6.96 7.00 6.60 6.82 0.0M
2021-10-13 6.94 6.96 6.76 6.94 0.0M
2021-10-12 7.04 7.06 6.90 7.00 0.0M
2021-10-11 7.06 7.22 7.00 7.12 0.0M
2021-10-08 7.08 7.22 7.00 7.16 0.0M
2021-10-07 7.10 7.16 6.90 7.06 0.0M
2021-10-06 7.08 7.10 6.96 7.10 0.0M
2021-10-05 7.14 7.26 6.96 7.20 0.0M
2021-10-04 7.08 7.16 7.00 7.04 0.0M
2021-10-01 7.12 7.20 6.88 7.20 0.0M
2021-09-30 7.00 7.34 7.00 7.22 0.0M
2021-09-29 6.96 7.02 6.94 7.00 0.0M
2021-09-28 7.26 7.26 6.90 7.00 0.0M
2021-09-27 7.20 7.46 7.06 7.36 0.0M
2021-09-24 7.30 7.30 7.10 7.30 0.0M
2021-09-23 7.38 7.38 7.14 7.24 0.0M
2021-09-22 7.56 7.56 7.16 7.40 0.0M
2021-09-21 7.10 7.56 7.04 7.48 0.1M
2021-09-20 6.62 7.18 6.34 7.02 0.1M
2021-09-17 6.90 6.98 6.74 6.74 0.0M
2021-09-16 6.98 6.98 6.78 6.96 0.0M
2021-09-15 7.00 7.14 6.76 6.94 0.0M
2021-09-14 7.10 7.10 6.74 6.98 0.0M
2021-09-13 7.40 7.40 6.98 7.10 0.0M
2021-09-10 7.40 7.46 7.26 7.40 0.0M
2021-09-09 7.50 7.54 7.26 7.30 0.0M
2021-09-08 7.58 7.60 7.50 7.60 0.0M
2021-09-07 7.64 7.84 7.52 7.66 0.0M
2021-09-06 7.58 7.74 7.54 7.54 0.0M
2021-09-03 7.60 7.70 7.56 7.70 0.0M
2021-09-02 7.54 7.70 7.50 7.70 0.0M
2021-09-01 7.58 7.68 7.58 7.66 0.0M
2021-08-31 7.72 7.76 7.46 7.50 0.0M
2021-08-30 7.74 7.82 7.60 7.60 0.0M
2021-08-27 7.92 7.98 7.60 7.82 0.0M
2021-08-26 7.18 7.94 6.92 7.82 0.1M
2021-08-25 7.12 7.34 6.94 7.26 0.1M
2021-08-24 7.68 7.68 7.44 7.50 0.0M
2021-08-23 7.62 7.62 7.36 7.58 0.0M
2021-08-20 7.74 7.74 7.36 7.54 0.0M
2021-08-19 7.50 7.72 7.48 7.72 0.0M
2021-08-18 7.44 7.74 7.40 7.74 0.0M
2021-08-17 7.74 7.74 7.50 7.54 0.0M
2021-08-16 7.64 7.64 7.40 7.40 0.0M
2021-08-13 7.60 7.76 7.60 7.74 0.0M
2021-08-12 7.74 7.80 7.60 7.60 0.0M
2021-08-11 7.72 7.78 7.62 7.62 0.0M
2021-08-10 7.88 8.06 7.60 7.60 0.0M
2021-08-09 7.72 7.90 7.68 7.90 0.0M
2021-08-06 7.76 7.78 7.56 7.62 0.0M
2021-08-05 7.78 7.82 7.66 7.72 0.0M
2021-08-04 7.80 7.90 7.72 7.80 0.0M
2021-08-03 7.66 7.78 7.62 7.66 0.0M
2021-08-02 7.72 7.78 7.64 7.68 0.0M
2021-07-30 7.68 7.78 7.56 7.78 0.0M
2021-07-29 8.24 8.24 7.66 7.76 0.1M
2021-07-28 8.56 8.84 8.56 8.60 0.0M
2021-07-27 8.52 8.62 8.50 8.60 0.0M
2021-07-26 8.80 8.80 8.52 8.60 0.0M
2021-07-23 8.56 8.78 8.42 8.76 0.0M
2021-07-22 8.70 8.78 8.44 8.54 0.0M
2021-07-21 8.38 8.74 8.24 8.70 0.0M
2021-07-20 8.18 8.28 8.02 8.28 0.0M
2021-07-19 8.58 8.58 7.88 8.06 0.0M
2021-07-16 8.62 8.70 8.32 8.68 0.0M
2021-07-15 8.68 8.68 8.46 8.54 0.0M
2021-07-14 9.06 9.06 8.56 8.56 0.0M
2021-07-13 8.86 9.28 8.82 9.14 0.0M
2021-07-12 8.68 9.16 8.40 8.98 0.0M
2021-07-09 8.32 9.20 8.28 8.60 0.0M
2021-07-08 8.90 8.90 8.12 8.24 0.1M
2021-07-07 8.92 9.06 8.60 8.84 0.0M
2021-07-06 9.12 9.12 8.80 9.04 0.0M
2021-07-05 9.00 9.02 8.90 9.02 0.0M
2021-07-02 9.24 9.24 8.96 8.98 0.0M
2021-07-01 9.22 9.58 9.02 9.34 0.1M
2021-06-30 8.78 9.26 8.78 9.26 0.0M
2021-06-29 8.90 9.08 8.78 8.80 0.0M
2021-06-28 8.90 9.08 8.80 8.80 0.0M
2021-06-25 8.88 9.06 8.80 8.92 0.0M
2021-06-24 8.82 8.90 8.70 8.80 0.0M
2021-06-23 8.92 8.92 8.54 8.76 0.0M
2021-06-22 8.92 8.96 8.82 8.84 0.0M
2021-06-21 8.96 9.08 8.82 8.94 0.0M
2021-06-18 8.88 9.08 8.80 8.96 0.0M
2021-06-17 8.70 8.78 8.64 8.78 0.0M
2021-06-16 8.66 8.80 8.62 8.74 0.0M
2021-06-15 8.78 8.86 8.62 8.62 0.0M
2021-06-14 8.50 8.80 8.44 8.54 0.0M
2021-06-11 8.40 8.50 8.24 8.40 0.0M
2021-06-10 8.26 8.66 8.26 8.30 0.1M
2021-06-09 7.98 8.40 7.98 8.14 0.0M
2021-06-08 8.04 8.06 7.88 8.00 0.0M
2021-06-07 7.82 8.06 7.76 8.06 0.0M
2021-06-04 7.82 7.92 7.76 7.86 0.0M
2021-06-03 7.92 8.02 7.80 7.84 0.0M
2021-06-02 8.10 8.10 7.84 7.84 0.0M
2021-06-01 8.02 8.16 7.92 8.16 0.0M
2021-05-31 7.92 8.08 7.88 7.96 0.0M
2021-05-28 8.18 8.18 7.82 7.82 0.0M
2021-05-27 8.00 8.18 7.84 8.12 0.0M
2021-05-26 8.16 8.16 7.82 7.96 0.0M
2021-05-25 7.80 8.44 7.74 8.20 0.2M
2021-05-21 7.68 7.78 7.62 7.72 0.0M
2021-05-20 7.46 7.82 7.46 7.82 0.0M
2021-05-19 7.50 7.50 7.30 7.46 0.0M
2021-05-18 7.38 7.68 7.38 7.56 0.0M
2021-05-17 7.40 7.62 7.40 7.40 0.0M
2021-05-14 7.30 7.56 7.26 7.32 0.0M
2021-05-13 7.28 7.42 7.08 7.28 0.0M
2021-05-12 7.22 7.48 7.12 7.36 0.0M
2021-05-11 7.38 7.38 7.08 7.28 0.0M
2021-05-10 7.56 7.66 7.32 7.32 0.0M
2021-05-07 7.56 7.86 7.40 7.70 0.1M
2021-05-06 7.48 7.68 7.32 7.40 0.1M
2021-05-05 7.38 7.70 7.36 7.58 0.0M
2021-05-04 7.82 7.90 7.34 7.36 0.0M
2021-05-03 7.96 7.96 7.62 7.74 0.0M
2021-04-30 8.42 8.44 7.82 7.90 0.1M
2021-04-29 8.74 8.86 8.20 8.34 0.1M
2021-04-28 8.38 8.38 8.08 8.10 0.0M
2021-04-27 7.76 8.28 7.74 8.28 0.1M
2021-04-26 7.48 7.78 7.48 7.72 0.0M
2021-04-23 7.50 7.62 7.38 7.50 0.0M
2021-04-22 7.48 7.60 7.42 7.60 0.0M
2021-04-21 7.34 7.58 7.22 7.58 0.0M
2021-04-20 7.50 7.66 7.34 7.40 0.0M
2021-04-19 7.68 7.88 7.40 7.48 0.0M
2021-04-16 7.52 7.94 7.52 7.68 0.0M
2021-04-15 7.32 7.60 7.16 7.54 0.0M
2021-04-14 7.32 7.42 7.20 7.36 0.0M
2021-04-13 7.32 7.48 7.30 7.42 0.0M
2021-04-12 7.54 7.58 7.26 7.42 0.0M
2021-04-09 7.52 7.60 7.36 7.46 0.0M
2021-04-08 7.50 7.66 7.50 7.64 0.0M
2021-04-07 7.66 7.68 7.48 7.52 0.0M
2021-04-06 7.80 7.86 7.60 7.74 0.0M
2021-04-01 7.62 7.86 7.58 7.70 0.0M
2021-03-31 7.80 7.85 7.40 7.55 0.1M
2021-03-30 7.45 7.90 7.35 7.90 0.0M
2021-03-29 7.85 7.95 7.35 7.35 0.0M
2021-03-26 7.40 7.80 7.40 7.75 0.0M
2021-03-25 7.55 7.60 7.10 7.25 0.1M
2021-03-24 8.00 8.00 7.50 7.60 0.1M
2021-03-23 8.15 8.20 7.80 8.10 0.0M
2021-03-22 8.25 8.25 7.85 8.10 0.1M
2021-03-19 8.70 9.00 7.85 8.20 0.1M
2021-03-18 8.35 8.70 8.25 8.35 0.1M
2021-03-17 8.25 8.60 8.25 8.25 0.0M
2021-03-16 8.15 8.30 7.90 8.25 0.0M
2021-03-15 7.80 8.30 7.80 8.10 0.1M
2021-03-12 7.60 7.80 7.50 7.75 0.0M
2021-03-11 7.45 7.80 7.45 7.50 0.0M
2021-03-10 7.65 7.75 7.40 7.40 0.0M
2021-03-09 7.35 7.65 7.20 7.50 0.1M
2021-03-08 6.95 7.50 6.90 7.40 0.1M
2021-03-05 7.40 7.40 6.60 6.90 0.2M
2021-03-04 8.00 8.00 7.45 7.45 0.1M
2021-03-03 8.15 8.45 7.90 8.05 0.0M
2021-03-02 8.45 8.55 7.95 8.20 0.0M
2021-03-01 8.50 8.60 8.15 8.35 0.1M
2021-02-26 8.50 8.85 8.00 8.25 0.1M
2021-02-25 8.80 9.25 8.80 9.25 0.1M
2021-02-24 7.85 8.85 7.85 8.75 0.1M
2021-02-23 8.20 8.20 7.55 7.85 0.2M
2021-02-22 8.95 9.00 8.45 8.50 0.0M
2021-02-19 8.95 9.00 8.35 8.80 0.1M
2021-02-18 9.45 9.55 9.10 9.15 0.1M
2021-02-17 9.25 9.55 9.00 9.55 0.1M
2021-02-16 9.40 9.70 9.20 9.25 0.1M
2021-02-15 9.30 9.55 8.90 9.35 0.1M
2021-02-12 9.15 9.45 9.10 9.30 0.1M
2021-02-11 9.55 9.65 9.00 9.50 0.1M
2021-02-10 9.90 10.00 9.45 9.50 0.1M
2021-02-09 10.40 10.50 9.20 9.85 0.2M
2021-02-08 10.10 10.80 10.10 10.20 0.3M
2021-02-05 8.90 9.60 8.80 9.60 0.1M
2021-02-04 8.45 8.95 8.30 8.90 0.1M
2021-02-03 7.85 8.50 7.85 8.25 0.1M
2021-02-02 7.50 7.95 7.50 7.90 0.1M
2021-02-01 6.70 7.45 6.70 7.40 0.0M
2021-01-29 6.55 6.70 6.45 6.65 0.0M
2021-01-28 6.75 6.80 6.00 6.60 0.1M
2021-01-27 7.05 7.10 6.75 6.75 0.1M
2021-01-26 7.10 7.20 7.05 7.05 0.0M
2021-01-25 6.85 7.20 6.85 7.10 0.0M
2021-01-22 7.15 7.20 6.55 6.75 0.0M
2021-01-21 6.95 7.20 6.95 7.05 0.1M
2021-01-20 6.90 6.95 6.75 6.90 0.1M
2021-01-19 6.30 6.70 6.30 6.70 0.1M
2021-01-18 5.65 6.30 5.60 6.25 0.1M
2021-01-15 5.60 5.85 5.40 5.55 0.0M
2021-01-14 5.75 5.80 5.50 5.50 0.1M
2021-01-13 5.55 5.80 5.55 5.80 0.0M
2021-01-12 5.70 5.75 5.35 5.60 0.0M
2021-01-11 5.80 5.95 5.45 5.60 0.0M
2021-01-08 5.15 6.15 5.15 5.85 0.2M
2021-01-07 5.00 5.40 4.92 5.20 0.0M
2021-01-06 5.05 5.15 4.78 4.90 0.0M
2021-01-05 4.44 5.15 4.40 5.05 0.1M
2021-01-04 4.40 4.42 4.20 4.36 0.0M