Netfonds AG (NF4)

NF4
🏛️ 독일 →
47.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 44.20 44.20 44.20 44.20 0.0M
2021-12-29 44.60 44.60 44.60 44.60 0.0M
2021-12-28 45.00 45.00 44.80 44.80 0.0M
2021-12-27 44.40 45.40 44.40 45.00 0.0M
2021-12-23 44.20 44.40 44.00 44.00 0.0M
2021-12-22 44.20 44.20 43.80 43.80 0.0M
2021-12-21 45.20 45.20 43.80 43.80 0.0M
2021-12-20 45.40 45.60 45.20 45.40 0.0M
2021-12-17 45.20 45.20 45.00 45.00 0.0M
2021-12-16 44.60 44.60 44.20 44.20 0.0M
2021-12-15 45.00 45.00 44.00 44.20 0.0M
2021-12-14 43.20 45.80 43.20 45.40 0.0M
2021-12-13 44.00 44.00 43.60 43.60 0.0M
2021-12-10 44.00 44.00 43.60 43.60 0.0M
2021-12-09 43.60 43.60 43.60 43.60 0.0M
2021-12-08 44.60 44.60 43.60 43.60 0.0M
2021-12-07 46.00 46.00 44.60 44.60 0.0M
2021-12-06 45.80 47.60 45.80 46.00 0.0M
2021-12-03 44.40 44.80 44.40 44.60 0.0M
2021-12-02 44.20 44.40 43.40 44.00 0.0M
2021-12-01 44.00 45.00 44.00 44.60 0.0M
2021-11-30 44.00 44.60 44.00 44.40 0.0M
2021-11-29 43.00 43.80 43.00 43.80 0.0M
2021-11-26 43.40 43.60 42.00 42.60 0.0M
2021-11-25 44.00 44.00 43.60 43.60 0.0M
2021-11-24 43.40 44.80 43.40 43.60 0.0M
2021-11-23 44.20 44.80 43.40 43.60 0.0M
2021-11-22 44.20 45.00 44.20 44.40 0.0M
2021-11-19 44.00 44.20 44.00 44.20 0.0M
2021-11-18 43.40 44.00 43.40 44.00 0.0M
2021-11-17 43.20 43.20 43.00 43.20 0.0M
2021-11-16 43.00 43.20 43.00 43.00 0.0M
2021-11-15 43.00 43.00 42.40 42.40 0.0M
2021-11-12 41.80 43.60 41.80 42.60 0.0M
2021-11-11 40.40 41.60 40.20 41.40 0.0M
2021-11-10 40.00 40.20 39.40 40.00 0.0M
2021-11-09 40.40 40.80 40.40 40.60 0.0M
2021-11-08 39.60 39.60 39.60 39.60 0.0M
2021-11-05 40.80 40.80 40.00 40.20 0.0M
2021-11-04 40.60 40.80 40.60 40.80 0.0M
2021-11-03 40.80 40.80 40.80 40.80 0.0M
2021-11-02 41.40 41.40 41.20 41.20 0.0M
2021-11-01 41.20 41.40 40.80 41.40 0.0M
2021-10-29 41.00 41.00 41.00 41.00 0.0M
2021-10-28 41.00 41.00 41.00 41.00 0.0M
2021-10-27 40.60 41.20 40.60 41.20 0.0M
2021-10-26 41.20 41.20 41.20 41.20 0.0M
2021-10-25 40.80 41.60 40.80 41.20 0.0M
2021-10-22 40.40 40.40 40.40 40.40 0.0M
2021-10-21 40.40 40.40 40.40 40.40 0.0M
2021-10-20 40.40 40.40 40.40 40.40 0.0M
2021-10-19 39.60 40.40 39.60 40.40 0.0M
2021-10-18 39.80 40.00 39.80 40.00 0.0M
2021-10-15 38.00 39.80 38.00 39.40 0.0M
2021-10-14 39.20 39.20 37.80 37.80 0.0M
2021-10-13 38.80 39.00 38.80 39.00 0.0M
2021-10-12 38.80 39.20 38.00 38.40 0.0M
2021-10-11 39.60 39.60 38.00 38.40 0.0M
2021-10-08 40.00 40.00 40.00 40.00 0.0M
2021-10-07 39.20 39.80 39.20 39.80 0.0M
2021-10-06 39.20 40.00 39.00 39.80 0.0M
2021-10-05 40.20 41.60 39.00 39.40 0.0M
2021-10-04 40.40 40.40 39.80 39.80 0.0M
2021-10-01 40.60 40.60 40.60 40.60 0.0M
2021-09-30 40.60 40.60 40.40 40.40 0.0M
2021-09-29 41.20 41.20 41.20 41.20 0.0M
2021-09-28 40.80 41.60 40.80 41.40 0.0M
2021-09-27 40.80 40.80 40.80 40.80 0.0M
2021-09-24 41.00 41.00 41.00 41.00 0.0M
2021-09-23 41.40 41.40 41.40 41.40 0.0M
2021-09-22 41.00 41.00 41.00 41.00 0.0M
2021-09-21 40.60 41.00 40.60 41.00 0.0M
2021-09-20 40.80 41.00 40.40 41.00 0.0M
2021-09-17 41.40 41.40 41.40 41.40 0.0M
2021-09-16 41.00 41.00 41.00 41.00 0.0M
2021-09-15 41.00 41.00 40.80 40.80 0.0M
2021-09-14 41.00 41.00 40.80 40.80 0.0M
2021-09-13 41.80 42.00 41.40 41.40 0.0M
2021-09-10 42.60 42.60 41.20 41.20 0.0M
2021-09-09 42.00 42.60 42.00 42.40 0.0M
2021-09-08 41.00 42.00 41.00 41.60 0.0M
2021-09-07 40.20 41.00 40.00 40.60 0.0M
2021-09-06 40.60 40.60 40.60 40.60 0.0M
2021-09-03 41.00 41.00 40.60 40.60 0.0M
2021-09-02 41.20 41.20 40.80 40.80 0.0M
2021-09-01 41.60 42.00 41.00 41.40 0.0M
2021-08-31 41.40 42.00 40.80 40.80 0.0M
2021-08-30 40.60 43.40 40.60 41.80 0.0M
2021-08-27 39.40 40.60 39.40 40.20 0.0M
2021-08-26 39.20 39.60 39.00 39.40 0.0M
2021-08-25 36.80 39.20 36.80 39.00 0.0M
2021-08-24 36.60 36.80 36.60 36.80 0.0M
2021-08-23 36.20 36.40 36.00 36.40 0.0M
2021-08-20 35.80 36.60 35.80 36.60 0.0M
2021-08-19 36.40 36.40 35.20 35.60 0.0M
2021-08-18 35.20 36.20 35.20 36.20 0.0M
2021-08-17 35.00 35.00 35.00 35.00 0.0M
2021-08-16 35.00 35.00 34.40 34.80 0.0M
2021-08-13 35.00 35.00 34.60 34.60 0.0M
2021-08-12 34.40 34.60 34.40 34.60 0.0M
2021-08-11 34.60 34.80 34.60 34.80 0.0M
2021-08-10 33.60 34.20 33.60 34.20 0.0M
2021-08-09 34.20 34.20 34.20 34.20 0.0M
2021-08-06 34.00 34.20 34.00 34.20 0.0M
2021-08-05 34.00 34.40 34.00 34.40 0.0M
2021-08-04 34.40 34.40 33.20 34.40 0.0M
2021-08-03 35.00 35.00 34.20 34.80 0.0M
2021-08-02 35.20 35.20 35.20 35.20 0.0M
2021-07-30 35.60 35.60 35.20 35.20 0.0M
2021-07-29 34.80 35.20 34.80 35.20 0.0M
2021-07-28 34.00 34.40 34.00 34.40 0.0M
2021-07-27 34.60 34.60 34.20 34.40 0.0M
2021-07-26 34.00 34.40 34.00 34.40 0.0M
2021-07-23 34.00 34.60 34.00 34.40 0.0M
2021-07-22 34.00 34.00 34.00 34.00 0.0M
2021-07-21 34.00 34.40 34.00 34.00 0.0M
2021-07-20 33.40 34.40 33.40 34.40 0.0M
2021-07-19 33.60 33.60 33.00 33.20 0.0M
2021-07-16 34.00 34.00 33.80 33.80 0.0M
2021-07-15 34.00 34.00 33.20 33.80 0.0M
2021-07-14 33.60 33.60 33.60 33.60 0.0M
2021-07-13 33.00 33.60 33.00 33.20 0.0M
2021-07-12 33.00 33.00 33.00 33.00 0.0M
2021-07-09 33.80 33.80 33.00 33.00 0.0M
2021-07-08 33.40 33.40 33.20 33.20 0.0M
2021-07-07 34.00 34.00 33.60 33.80 0.0M
2021-07-06 33.80 34.00 33.80 34.00 0.0M
2021-07-05 33.80 33.80 33.80 33.80 0.0M
2021-07-02 34.00 34.40 33.60 34.00 0.0M
2021-07-01 34.20 34.20 34.20 34.20 0.0M
2021-06-30 33.60 34.00 33.60 34.00 0.0M
2021-06-29 34.80 34.80 33.60 34.00 0.0M
2021-06-28 33.80 34.80 33.80 34.80 0.0M
2021-06-25 33.80 33.80 33.40 33.40 0.0M
2021-06-24 34.40 34.40 34.20 34.20 0.0M
2021-06-23 34.40 34.80 33.80 34.00 0.0M
2021-06-22 33.40 34.40 33.00 34.00 0.0M
2021-06-21 33.40 34.00 33.40 34.00 0.0M
2021-06-18 34.00 34.00 34.00 34.00 0.0M
2021-06-17 34.20 34.20 34.00 34.00 0.0M
2021-06-16 34.40 34.40 34.00 34.00 0.0M
2021-06-15 33.40 34.00 33.40 34.00 0.0M
2021-06-14 34.40 34.40 33.60 34.00 0.0M
2021-06-11 34.40 34.40 34.00 34.00 0.0M
2021-06-10 34.00 34.40 34.00 34.40 0.0M
2021-06-09 34.00 34.00 34.00 34.00 0.0M
2021-06-08 34.40 34.40 34.20 34.20 0.0M
2021-06-07 33.40 34.40 33.00 34.00 0.0M
2021-06-04 33.00 33.00 33.00 33.00 0.0M
2021-06-03 33.40 33.40 33.40 33.40 0.0M
2021-06-02 33.60 33.60 33.00 33.40 0.0M
2021-06-01 33.20 35.20 33.20 34.00 0.0M
2021-05-31 32.80 32.80 32.80 32.80 0.0M
2021-05-28 32.60 33.00 32.60 32.80 0.0M
2021-05-27 32.80 32.80 32.60 32.60 0.0M
2021-05-26 33.20 33.20 33.20 33.20 0.0M
2021-05-25 33.20 33.40 33.00 33.20 0.0M
2021-05-21 33.00 33.20 32.80 32.80 0.0M
2021-05-20 32.80 33.00 32.40 32.60 0.0M
2021-05-18 32.00 32.00 31.80 31.80 0.0M
2021-05-17 32.60 32.80 32.40 32.40 0.0M
2021-05-14 32.80 32.80 32.60 32.60 0.0M
2021-05-13 33.00 33.00 32.60 32.80 0.0M
2021-05-12 33.80 33.80 32.80 32.80 0.0M
2021-05-11 33.80 33.80 33.60 33.60 0.0M
2021-05-10 34.40 34.40 33.80 34.20 0.0M
2021-05-07 34.40 34.40 34.20 34.20 0.0M
2021-05-06 33.80 33.80 33.80 33.80 0.0M
2021-05-05 34.40 34.40 34.20 34.20 0.0M
2021-05-04 35.20 35.20 34.40 34.40 0.0M
2021-05-03 34.60 34.80 34.20 34.80 0.0M
2021-04-30 34.60 35.40 34.40 34.40 0.0M
2021-04-29 34.60 34.60 34.20 34.20 0.0M
2021-04-28 35.40 35.40 33.80 34.20 0.0M
2021-04-27 34.40 35.80 34.40 35.80 0.0M
2021-04-26 34.40 34.40 34.40 34.40 0.0M
2021-04-23 34.00 34.20 34.00 34.20 0.0M
2021-04-22 33.60 33.60 33.60 33.60 0.0M
2021-04-21 34.00 34.00 33.60 33.60 0.0M
2021-04-20 33.80 33.80 33.20 33.40 0.0M
2021-04-19 33.40 34.20 33.40 34.20 0.0M
2021-04-16 33.40 34.00 33.40 33.80 0.0M
2021-04-15 32.80 34.60 32.80 33.00 0.0M
2021-04-14 32.60 33.00 32.60 32.80 0.0M
2021-04-13 32.40 33.20 32.40 33.00 0.0M
2021-04-12 33.60 33.60 32.80 32.80 0.0M
2021-04-09 33.00 33.60 32.80 33.20 0.0M
2021-04-08 31.60 32.80 31.60 32.40 0.0M
2021-04-07 30.60 31.40 30.60 31.20 0.0M
2021-04-06 31.40 32.20 30.60 30.60 0.0M
2021-04-01 31.20 31.80 31.20 31.80 0.0M
2021-03-31 31.00 31.40 30.80 30.80 0.0M
2021-03-30 30.80 30.80 30.40 30.80 0.0M
2021-03-29 31.00 31.20 31.00 31.20 0.0M
2021-03-26 30.00 30.80 30.00 30.80 0.0M
2021-03-25 31.00 31.00 30.00 30.20 0.0M
2021-03-24 31.20 31.20 31.20 31.20 0.0M
2021-03-23 30.80 31.20 30.80 31.20 0.0M
2021-03-22 31.60 31.60 30.80 31.00 0.0M
2021-03-19 31.40 31.40 31.40 31.40 0.0M
2021-03-18 31.60 31.60 31.40 31.40 0.0M
2021-03-17 31.60 31.60 31.40 31.40 0.0M
2021-03-16 31.80 32.00 31.80 32.00 0.0M
2021-03-15 31.40 31.80 31.40 31.60 0.0M
2021-03-12 31.20 31.60 31.00 31.20 0.0M
2021-03-11 31.00 31.60 30.80 30.80 0.0M
2021-03-10 30.20 31.00 30.20 31.00 0.0M
2021-03-09 31.00 31.00 29.80 30.40 0.0M
2021-03-08 30.60 31.00 30.00 31.00 0.0M
2021-03-05 31.00 31.00 30.00 30.40 0.0M
2021-03-04 31.80 32.00 31.60 31.60 0.0M
2021-03-03 32.00 32.00 31.80 32.00 0.0M
2021-03-02 31.40 32.00 31.40 31.80 0.0M
2021-03-01 31.80 32.20 31.80 31.80 0.0M
2021-02-26 31.60 31.60 30.80 31.60 0.0M
2021-02-25 32.60 32.60 31.60 31.80 0.0M
2021-02-24 31.80 32.40 31.80 32.40 0.0M
2021-02-23 33.00 33.00 31.00 31.40 0.0M
2021-02-22 32.60 33.00 32.60 32.80 0.0M
2021-02-19 32.20 32.60 32.20 32.40 0.0M
2021-02-18 32.40 32.60 31.20 32.00 0.0M
2021-02-17 31.80 32.40 31.40 32.00 0.0M
2021-02-16 32.60 32.60 32.00 32.20 0.0M
2021-02-15 32.00 32.40 32.00 32.40 0.0M
2021-02-12 32.60 32.60 32.20 32.20 0.0M
2021-02-11 32.20 32.60 32.20 32.60 0.0M
2021-02-10 32.40 32.60 32.40 32.40 0.0M
2021-02-09 33.00 33.00 32.40 32.60 0.0M
2021-02-08 32.60 32.80 32.40 32.80 0.0M
2021-02-05 33.00 33.00 32.60 32.80 0.0M
2021-02-04 33.00 33.00 32.80 32.80 0.0M
2021-02-03 33.00 33.40 32.60 33.40 0.0M
2021-02-02 32.80 32.80 32.20 32.80 0.0M
2021-02-01 33.40 33.40 32.20 32.60 0.0M
2021-01-29 33.00 33.20 32.60 33.00 0.0M
2021-01-28 33.00 33.40 33.00 33.20 0.0M
2021-01-27 33.40 33.40 33.20 33.20 0.0M
2021-01-26 33.00 33.40 33.00 33.00 0.0M
2021-01-25 33.40 33.40 32.40 32.80 0.0M
2021-01-22 33.00 33.40 33.00 33.40 0.0M
2021-01-21 33.40 33.40 33.20 33.20 0.0M
2021-01-20 33.40 33.40 33.40 33.40 0.0M
2021-01-19 32.40 33.20 32.40 33.20 0.0M
2021-01-18 32.80 32.80 32.40 32.60 0.0M
2021-01-15 33.00 33.40 32.20 32.40 0.0M
2021-01-14 33.40 33.40 33.00 33.20 0.0M
2021-01-13 33.40 33.40 33.20 33.20 0.0M
2021-01-12 33.40 33.80 33.40 33.60 0.0M
2021-01-11 33.60 33.60 32.20 32.80 0.0M
2021-01-08 33.20 33.80 33.20 33.40 0.0M
2021-01-07 32.80 34.20 32.60 33.60 0.0M
2021-01-06 32.60 33.00 32.40 32.60 0.0M
2021-01-05 31.80 32.60 31.80 32.40 0.0M
2021-01-04 31.60 32.00 31.60 31.60 0.0M