Nabaltec AG (NTGG)

NTGG
🏛️ 독일 →
13.90
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
2023-12-29 19.40 19.80 18.90 19.40 0.0M
2023-12-28 19.50 19.60 19.20 19.40 0.0M
2023-12-27 19.30 19.50 19.15 19.20 0.0M
2023-12-22 19.00 19.05 18.85 19.00 0.0M
2023-12-21 17.10 19.35 16.85 19.35 0.0M
2023-12-20 16.55 16.90 16.55 16.90 0.0M
2023-12-19 16.30 16.40 15.65 16.25 0.0M
2023-12-18 16.40 16.80 16.35 16.35 0.0M
2023-12-15 16.50 16.50 16.35 16.45 0.0M
2023-12-14 17.10 17.10 15.95 16.05 0.0M
2023-12-13 17.00 17.05 16.70 17.05 0.0M
2023-12-12 16.25 16.95 16.15 16.80 0.0M
2023-12-11 15.50 16.30 15.50 16.15 0.0M
2023-12-08 15.80 15.80 15.40 15.40 0.0M
2023-12-07 15.55 15.85 15.55 15.85 0.0M
2023-12-06 15.40 15.55 15.25 15.55 0.0M
2023-12-05 15.20 15.40 15.05 15.40 0.0M
2023-12-04 14.60 15.20 14.60 15.20 0.0M
2023-12-01 15.40 15.40 14.40 14.75 0.0M
2023-11-30 15.20 15.40 15.00 15.15 0.0M
2023-11-29 14.95 15.40 14.95 15.15 0.0M
2023-11-28 15.30 15.30 14.80 14.80 0.0M
2023-11-27 16.55 16.55 15.00 15.10 0.0M
2023-11-24 15.95 16.60 15.80 16.30 0.0M
2023-11-23 15.75 16.40 15.20 16.00 0.0M
2023-11-22 15.25 15.85 15.15 15.60 0.0M
2023-11-21 15.60 15.60 15.00 15.10 0.0M
2023-11-20 15.00 16.05 15.00 16.05 0.0M
2023-11-17 14.70 14.95 14.00 14.95 0.0M
2023-11-16 15.60 15.60 14.50 14.65 0.0M
2023-11-15 15.60 15.80 15.25 15.75 0.0M
2023-11-14 15.30 15.50 15.05 15.45 0.0M
2023-11-13 15.50 15.60 15.10 15.10 0.0M
2023-11-10 15.45 15.45 15.15 15.15 0.0M
2023-11-09 15.05 15.65 15.05 15.55 0.0M
2023-11-08 15.05 15.05 15.05 15.05 0.0M
2023-11-07 14.85 15.00 14.85 14.95 0.0M
2023-11-06 15.15 15.30 14.90 14.90 0.0M
2023-11-03 14.85 14.85 14.55 14.85 0.0M
2023-11-02 14.70 14.70 14.70 14.70 0.0M
2023-11-01 14.50 14.80 14.40 14.60 0.0M
2023-10-31 14.25 14.40 14.25 14.40 0.0M
2023-10-30 14.80 14.80 14.00 14.25 0.0M
2023-10-27 14.50 14.90 14.50 14.80 0.0M
2023-10-26 13.60 14.50 13.60 14.50 0.0M
2023-10-25 14.25 14.25 13.70 13.70 0.0M
2023-10-24 13.35 14.05 13.25 14.05 0.0M
2023-10-23 14.45 14.45 12.90 12.90 0.0M
2023-10-20 15.00 15.00 14.45 14.45 0.0M
2023-10-19 15.00 15.25 15.00 15.15 0.0M
2023-10-18 15.00 15.15 15.00 15.10 0.0M
2023-10-17 15.15 15.15 15.05 15.05 0.0M
2023-10-16 15.00 15.35 14.95 15.20 0.0M
2023-10-13 15.00 15.00 14.80 14.90 0.0M
2023-10-12 15.30 15.45 15.20 15.20 0.0M
2023-10-11 15.15 15.65 14.85 15.20 0.0M
2023-10-10 15.00 15.00 14.95 14.95 0.0M
2023-10-09 14.95 15.35 14.60 14.80 0.0M
2023-10-06 15.80 15.80 14.55 14.85 0.0M
2023-10-05 16.00 16.00 16.00 16.00 0.0M
2023-10-04 16.15 16.15 16.05 16.15 0.0M
2023-10-03 16.05 16.15 16.05 16.15 0.0M
2023-10-02 16.55 16.55 16.00 16.05 0.0M
2023-09-29 16.25 16.35 16.25 16.25 0.0M
2023-09-28 16.20 16.20 15.50 16.05 0.0M
2023-09-27 16.50 16.50 16.10 16.15 0.0M
2023-09-26 17.10 17.15 16.50 16.75 0.0M
2023-09-25 17.40 17.40 17.20 17.20 0.0M
2023-09-22 17.50 17.50 17.45 17.45 0.0M
2023-09-21 17.30 17.50 17.25 17.40 0.0M
2023-09-20 17.35 17.35 17.20 17.35 0.0M
2023-09-19 17.55 17.55 17.35 17.40 0.0M
2023-09-18 18.10 18.10 17.70 17.70 0.0M
2023-09-15 18.15 18.20 18.10 18.20 0.0M
2023-09-14 18.00 18.25 18.00 18.00 0.0M
2023-09-13 17.50 18.30 17.50 18.00 0.0M
2023-09-12 17.35 17.65 17.35 17.65 0.0M
2023-09-11 17.50 17.50 17.35 17.45 0.0M
2023-09-08 17.75 17.75 17.35 17.35 0.0M
2023-09-07 17.70 17.70 17.55 17.60 0.0M
2023-09-06 17.60 17.85 17.60 17.85 0.0M
2023-09-05 17.75 17.85 17.60 17.70 0.0M
2023-09-04 17.60 17.90 17.55 17.60 0.0M
2023-09-01 18.25 18.25 17.85 17.85 0.0M
2023-08-31 18.30 18.30 18.00 18.20 0.0M
2023-08-30 18.40 18.50 18.30 18.40 0.0M
2023-08-29 18.35 18.55 18.35 18.55 0.0M
2023-08-28 17.95 18.55 17.95 18.20 0.0M
2023-08-25 18.50 18.50 17.80 17.80 0.0M
2023-08-24 18.65 18.65 18.50 18.55 0.0M
2023-08-23 18.50 18.50 18.50 18.50 0.0M
2023-08-22 18.45 18.60 18.45 18.55 0.0M
2023-08-21 18.45 18.60 18.45 18.60 0.0M
2023-08-18 18.80 18.80 18.30 18.30 0.0M
2023-08-17 18.85 18.85 18.65 18.65 0.0M
2023-08-16 18.70 18.90 18.70 18.85 0.0M
2023-08-15 19.10 19.10 18.75 18.80 0.0M
2023-08-14 18.85 18.95 18.85 18.95 0.0M
2023-08-11 19.25 19.25 18.65 18.80 0.0M
2023-08-10 19.00 19.10 19.00 19.10 0.0M
2023-08-09 19.25 19.25 19.00 19.00 0.0M
2023-08-08 18.80 19.40 18.80 19.40 0.0M
2023-08-07 18.65 18.90 18.55 18.70 0.0M
2023-08-04 19.20 19.20 18.00 18.75 0.0M
2023-08-03 19.60 19.60 19.35 19.35 0.0M
2023-08-02 19.85 19.85 19.50 19.65 0.0M
2023-08-01 19.90 19.90 19.80 19.90 0.0M
2023-07-31 19.75 19.75 19.75 19.75 0.0M
2023-07-28 19.85 19.90 19.60 19.60 0.0M
2023-07-27 19.85 19.95 19.65 19.75 0.0M
2023-07-26 19.80 19.90 19.65 19.70 0.0M
2023-07-25 19.75 19.75 19.75 19.75 0.0M
2023-07-24 19.80 19.80 19.65 19.65 0.0M
2023-07-21 19.80 19.95 19.80 19.95 0.0M
2023-07-20 19.80 19.90 19.80 19.90 0.0M
2023-07-19 20.10 20.10 19.80 19.85 0.0M
2023-07-18 19.95 20.00 19.85 20.00 0.0M
2023-07-17 20.00 20.40 19.90 19.90 0.0M
2023-07-14 20.00 20.00 19.90 19.90 0.0M
2023-07-13 20.00 20.00 19.70 19.90 0.0M
2023-07-12 19.95 20.00 19.90 19.90 0.0M
2023-07-11 19.90 20.70 19.80 19.90 0.0M
2023-07-10 18.85 20.00 18.85 20.00 0.0M
2023-07-07 18.70 18.85 18.60 18.85 0.0M
2023-07-06 19.00 19.00 18.65 18.70 0.0M
2023-07-05 19.15 19.20 18.95 19.15 0.0M
2023-07-04 19.25 19.40 19.20 19.30 0.0M
2023-07-03 19.55 19.55 19.35 19.40 0.0M
2023-06-30 19.55 19.55 19.30 19.40 0.0M
2023-06-29 19.45 19.55 19.45 19.45 0.0M
2023-06-28 20.00 20.00 19.65 19.65 0.0M
2023-06-27 20.10 20.10 19.95 19.95 0.0M
2023-06-26 19.95 20.10 19.95 20.00 0.0M
2023-06-23 19.95 20.00 19.65 19.80 0.0M
2023-06-22 19.90 20.00 19.90 19.95 0.0M
2023-06-21 20.20 20.20 19.80 19.95 0.0M
2023-06-20 20.50 20.80 20.00 20.20 0.0M
2023-06-19 21.10 21.10 20.10 20.40 0.0M
2023-06-16 20.90 21.10 20.80 21.00 0.0M
2023-06-15 21.30 21.30 20.90 21.00 0.0M
2023-06-14 21.00 21.10 21.00 21.10 0.0M
2023-06-13 21.20 21.20 21.20 21.20 0.0M
2023-06-12 21.30 21.30 21.00 21.00 0.0M
2023-06-09 21.00 21.30 21.00 21.20 0.0M
2023-06-08 21.00 21.20 21.00 21.00 0.0M
2023-06-07 21.30 21.30 21.00 21.00 0.0M
2023-06-06 21.00 21.20 21.00 21.20 0.0M
2023-06-05 20.70 21.10 20.70 21.10 0.0M
2023-06-02 21.10 21.10 20.60 20.80 0.0M
2023-06-01 21.00 21.00 21.00 21.00 0.0M
2023-05-31 21.00 21.20 20.90 20.90 0.0M
2023-05-30 21.00 21.20 20.90 21.20 0.0M
2023-05-29 20.90 21.20 20.90 21.20 0.0M
2023-05-26 20.90 21.20 20.90 21.00 0.0M
2023-05-25 20.90 21.10 20.40 21.10 0.0M
2023-05-24 21.30 21.30 21.00 21.00 0.0M
2023-05-23 21.30 21.50 21.30 21.40 0.0M
2023-05-22 21.20 21.30 21.10 21.30 0.0M
2023-05-19 21.40 21.40 21.40 21.40 0.0M
2023-05-18 21.60 21.80 21.40 21.40 0.0M
2023-05-17 21.20 21.50 21.20 21.40 0.0M
2023-05-16 21.20 21.20 21.00 21.10 0.0M
2023-05-15 21.00 21.40 20.70 21.00 0.0M
2023-05-12 20.60 21.00 20.50 21.00 0.0M
2023-05-11 20.60 20.70 20.00 20.60 0.0M
2023-05-10 20.50 20.70 20.00 20.60 0.0M
2023-05-09 20.60 20.70 20.40 20.40 0.0M
2023-05-08 20.90 21.00 20.50 20.50 0.0M
2023-05-05 21.50 21.50 20.70 20.90 0.0M
2023-05-04 21.50 21.50 21.20 21.50 0.0M
2023-05-03 21.90 22.00 21.60 21.60 0.0M
2023-05-02 22.00 22.40 21.80 21.80 0.0M
2023-04-28 21.90 22.10 21.90 21.90 0.0M
2023-04-27 21.60 22.20 21.60 21.70 0.0M
2023-04-26 22.50 22.50 21.50 21.50 0.0M
2023-04-25 23.10 23.10 22.70 22.70 0.0M
2023-04-24 23.10 23.30 23.10 23.30 0.0M
2023-04-21 23.70 23.70 23.30 23.30 0.0M
2023-04-20 23.70 23.70 23.50 23.50 0.0M
2023-04-19 23.80 24.10 23.80 23.90 0.0M
2023-04-18 23.90 24.50 23.60 23.60 0.0M
2023-04-17 23.80 24.10 23.80 24.10 0.0M
2023-04-14 23.60 23.80 23.50 23.80 0.0M
2023-04-13 22.90 23.40 22.70 23.40 0.0M
2023-04-12 23.00 23.00 23.00 23.00 0.0M
2023-04-11 22.90 23.00 22.90 23.00 0.0M
2023-04-06 23.00 23.20 22.60 23.10 0.0M
2023-04-05 22.50 22.90 22.50 22.90 0.0M
2023-04-04 21.10 22.30 21.10 22.30 0.0M
2023-04-03 22.60 22.60 21.20 21.30 0.0M
2023-03-31 21.60 22.60 21.60 22.40 0.0M
2023-03-30 21.80 22.00 21.60 21.60 0.0M
2023-03-29 22.40 22.40 21.60 21.60 0.0M
2023-03-28 22.60 22.80 22.60 22.60 0.0M
2023-03-27 23.60 23.60 22.60 23.00 0.0M
2023-03-24 24.30 24.30 23.80 23.80 0.0M
2023-03-23 24.50 24.80 24.20 24.20 0.0M
2023-03-22 24.90 24.90 24.70 24.70 0.0M
2023-03-21 24.70 25.00 24.70 24.80 0.0M
2023-03-20 24.20 24.60 24.10 24.50 0.0M
2023-03-17 24.40 24.50 24.40 24.40 0.0M
2023-03-16 24.50 24.50 24.10 24.30 0.0M
2023-03-15 25.70 25.70 24.60 24.60 0.0M
2023-03-14 24.80 25.50 24.60 25.50 0.0M
2023-03-13 24.70 24.70 24.50 24.60 0.0M
2023-03-10 25.00 25.00 24.60 24.90 0.0M
2023-03-09 25.80 25.80 24.80 25.30 0.0M
2023-03-08 26.00 26.00 25.70 26.00 0.0M
2023-03-07 26.80 28.40 25.50 26.10 0.0M
2023-03-06 26.40 26.70 26.40 26.70 0.0M
2023-03-03 26.80 26.80 26.30 26.50 0.0M
2023-03-02 26.60 26.80 26.50 26.80 0.0M
2023-03-01 26.70 26.80 26.40 26.80 0.0M
2023-02-28 26.50 26.50 26.50 26.50 0.0M
2023-02-27 26.80 26.80 26.60 26.70 0.0M
2023-02-24 26.30 26.60 26.30 26.60 0.0M
2023-02-23 26.40 26.70 26.40 26.50 0.0M
2023-02-22 26.30 26.40 26.10 26.40 0.0M
2023-02-21 26.50 26.70 26.30 26.50 0.0M
2023-02-20 26.40 26.70 26.40 26.70 0.0M
2023-02-17 26.30 26.30 26.30 26.30 0.0M
2023-02-16 26.50 26.50 26.50 26.50 0.0M
2023-02-15 26.30 26.50 26.30 26.50 0.0M
2023-02-14 26.20 26.30 26.20 26.30 0.0M
2023-02-13 26.10 26.20 25.80 26.10 0.0M
2023-02-10 26.40 26.40 26.20 26.30 0.0M
2023-02-09 26.40 26.40 26.40 26.40 0.0M
2023-02-08 26.40 26.50 26.40 26.50 0.0M
2023-02-07 25.70 26.40 25.70 26.40 0.0M
2023-02-06 25.80 25.80 25.30 25.50 0.0M
2023-02-03 25.90 26.00 25.80 26.00 0.0M
2023-02-02 26.30 26.30 25.80 26.10 0.0M
2023-02-01 26.90 26.90 26.20 26.20 0.0M
2023-01-31 27.00 27.00 26.90 26.90 0.0M
2023-01-30 26.90 27.20 26.90 27.20 0.0M
2023-01-27 27.20 27.20 26.90 27.10 0.0M
2023-01-26 27.70 27.70 27.00 27.00 0.0M
2023-01-25 28.50 28.50 27.50 27.50 0.0M
2023-01-24 27.70 29.00 27.70 28.80 0.0M
2023-01-23 27.50 27.80 27.40 27.70 0.0M
2023-01-20 27.20 27.50 27.10 27.50 0.0M
2023-01-19 27.60 27.70 27.20 27.40 0.0M
2023-01-18 27.50 27.50 27.20 27.40 0.0M
2023-01-17 27.20 27.40 27.20 27.40 0.0M
2023-01-16 27.10 27.40 27.10 27.40 0.0M
2023-01-13 26.80 27.00 26.70 26.90 0.0M
2023-01-12 26.70 26.90 26.70 26.80 0.0M
2023-01-11 26.80 27.10 26.70 26.70 0.0M
2023-01-10 27.20 27.20 26.60 26.60 0.0M
2023-01-09 27.10 27.40 27.00 27.40 0.0M
2023-01-06 27.10 27.70 27.10 27.20 0.0M
2023-01-05 26.60 27.00 26.60 26.90 0.0M
2023-01-04 27.40 27.40 26.70 26.80 0.0M
2023-01-03 26.20 27.30 26.20 27.30 0.0M
2023-01-02 26.30 26.50 26.30 26.30 0.0M