Schwaelbchen Molkerei Jakob Berz AG (SMBG)

SMBG
🏛️ 독일 →
45.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 44.00 44.00 44.00 44.00 0.0M
2022-12-29 44.00 44.00 44.00 44.00 0.0M
2022-12-27 49.00 49.00 49.00 49.00 0.0M
2022-12-20 48.00 48.00 48.00 48.00 0.0M
2022-12-19 48.00 48.00 48.00 48.00 0.0M
2022-12-16 48.00 48.00 48.00 48.00 0.0M
2022-12-14 45.00 48.00 45.00 48.00 0.0M
2022-12-13 45.00 45.00 45.00 45.00 0.0M
2022-12-12 45.00 45.00 45.00 45.00 0.0M
2022-12-09 45.00 45.00 45.00 45.00 0.0M
2022-12-08 45.00 45.00 45.00 45.00 0.0M
2022-12-07 45.00 45.00 45.00 45.00 0.0M
2022-11-30 45.00 45.00 45.00 45.00 0.0M
2022-11-29 45.00 45.00 45.00 45.00 0.0M
2022-11-28 45.00 45.00 45.00 45.00 0.0M
2022-11-25 45.00 45.00 45.00 45.00 0.0M
2022-11-24 45.00 45.00 45.00 45.00 0.0M
2022-11-23 49.00 49.00 45.00 45.00 0.0M
2022-11-22 45.00 45.00 45.00 45.00 0.0M
2022-11-21 45.00 45.00 45.00 45.00 0.0M
2022-11-18 45.00 45.00 45.00 45.00 0.0M
2022-11-17 45.00 45.00 45.00 45.00 0.0M
2022-11-16 45.00 45.00 45.00 45.00 0.0M
2022-11-15 45.00 45.00 45.00 45.00 0.0M
2022-11-14 45.00 45.00 45.00 45.00 0.0M
2022-11-11 45.00 45.00 45.00 45.00 0.0M
2022-11-10 45.00 45.00 45.00 45.00 0.0M
2022-11-09 45.00 45.00 45.00 45.00 0.0M
2022-11-08 45.00 45.00 45.00 45.00 0.0M
2022-11-07 45.20 45.20 45.00 45.00 0.0M
2022-11-04 45.00 45.00 45.00 45.00 0.0M
2022-11-03 45.00 45.00 45.00 45.00 0.0M
2022-11-02 45.00 45.00 45.00 45.00 0.0M
2022-11-01 45.00 45.00 45.00 45.00 0.0M
2022-10-31 45.00 45.00 45.00 45.00 0.0M
2022-10-28 45.00 45.00 45.00 45.00 0.0M
2022-10-27 45.00 45.00 45.00 45.00 0.0M
2022-10-26 45.00 45.00 45.00 45.00 0.0M
2022-10-25 45.00 45.00 45.00 45.00 0.0M
2022-10-24 40.00 45.00 40.00 45.00 0.0M
2022-10-21 40.00 40.00 40.00 40.00 0.0M
2022-10-20 40.00 40.00 40.00 40.00 0.0M
2022-10-19 40.00 40.00 40.00 40.00 0.0M
2022-10-18 40.00 40.00 40.00 40.00 0.0M
2022-10-17 40.00 40.00 40.00 40.00 0.0M
2022-10-14 40.00 42.00 40.00 42.00 0.0M
2022-10-13 40.00 40.00 40.00 40.00 0.0M
2022-10-12 40.00 40.00 40.00 40.00 0.0M
2022-10-11 40.00 42.00 40.00 42.00 0.0M
2022-10-10 40.00 40.00 40.00 40.00 0.0M
2022-10-07 40.00 40.00 40.00 40.00 0.0M
2022-10-06 40.00 40.00 40.00 40.00 0.0M
2022-10-05 40.00 40.00 40.00 40.00 0.0M
2022-10-04 43.00 43.00 42.00 42.00 0.0M
2022-10-03 43.00 43.00 43.00 43.00 0.0M
2022-09-29 45.00 45.00 45.00 45.00 0.0M
2022-09-28 45.00 45.00 45.00 45.00 0.0M
2022-09-27 45.00 45.00 45.00 45.00 0.0M
2022-09-26 45.00 45.00 45.00 45.00 0.0M
2022-09-23 45.00 45.00 45.00 45.00 0.0M
2022-09-22 45.00 45.00 45.00 45.00 0.0M
2022-09-21 45.00 45.00 45.00 45.00 0.0M
2022-09-20 44.00 44.00 44.00 44.00 0.0M
2022-09-19 44.00 44.00 44.00 44.00 0.0M
2022-09-16 44.00 44.40 44.00 44.40 0.0M
2022-09-15 45.00 45.00 44.00 44.80 0.0M
2022-09-14 45.00 48.00 45.00 45.00 0.0M
2022-09-13 45.00 45.00 45.00 45.00 0.0M
2022-09-12 45.00 45.00 45.00 45.00 0.0M
2022-09-09 45.00 45.00 45.00 45.00 0.0M
2022-09-08 45.00 45.00 45.00 45.00 0.0M
2022-09-07 45.00 45.00 45.00 45.00 0.0M
2022-09-06 45.00 45.00 45.00 45.00 0.0M
2022-09-05 45.00 45.00 45.00 45.00 0.0M
2022-09-02 45.00 45.00 45.00 45.00 0.0M
2022-09-01 45.00 45.00 45.00 45.00 0.0M
2022-08-31 45.00 45.00 45.00 45.00 0.0M
2022-08-30 45.00 45.00 45.00 45.00 0.0M
2022-08-29 45.20 45.20 45.00 45.00 0.0M
2022-08-26 45.00 45.00 45.00 45.00 0.0M
2022-08-25 45.00 45.00 45.00 45.00 0.0M
2022-08-24 45.00 45.00 45.00 45.00 0.0M
2022-08-23 45.00 45.00 45.00 45.00 0.0M
2022-08-22 45.00 45.00 45.00 45.00 0.0M
2022-08-19 45.00 46.00 45.00 46.00 0.0M
2022-08-18 45.00 52.00 45.00 52.00 0.0M
2022-08-17 45.00 45.00 44.00 44.00 0.0M
2022-08-16 45.00 47.80 45.00 47.80 0.0M
2022-08-15 48.00 48.00 48.00 48.00 0.0M
2022-08-12 48.00 49.00 48.00 48.00 0.0M
2022-08-11 48.00 48.00 48.00 48.00 0.0M
2022-08-10 48.00 48.00 48.00 48.00 0.0M
2022-08-09 48.00 48.00 48.00 48.00 0.0M
2022-08-08 48.00 48.00 48.00 48.00 0.0M
2022-08-05 48.00 48.20 48.00 48.00 0.0M
2022-08-04 48.00 48.00 48.00 48.00 0.0M
2022-08-03 48.00 49.00 48.00 48.00 0.0M
2022-08-02 48.00 49.00 48.00 49.00 0.0M
2022-08-01 48.00 48.00 48.00 48.00 0.0M
2022-07-29 48.00 48.00 48.00 48.00 0.0M
2022-07-28 48.00 48.00 48.00 48.00 0.0M
2022-07-27 48.00 48.00 48.00 48.00 0.0M
2022-07-26 48.00 48.00 48.00 48.00 0.0M
2022-07-25 48.00 48.00 48.00 48.00 0.0M
2022-07-22 48.00 48.00 48.00 48.00 0.0M
2022-07-21 48.00 48.00 48.00 48.00 0.0M
2022-07-20 48.00 48.00 48.00 48.00 0.0M
2022-07-19 48.00 48.00 48.00 48.00 0.0M
2022-07-18 48.00 48.00 48.00 48.00 0.0M
2022-07-15 48.00 48.00 48.00 48.00 0.0M
2022-07-14 48.00 48.00 48.00 48.00 0.0M
2022-07-13 49.80 49.80 48.00 48.00 0.0M
2022-07-12 50.00 50.00 49.80 49.80 0.0M
2022-07-11 50.00 50.00 50.00 50.00 0.0M
2022-07-08 50.00 50.00 50.00 50.00 0.0M
2022-07-07 50.00 50.00 50.00 50.00 0.0M
2022-07-06 50.00 50.00 50.00 50.00 0.0M
2022-07-05 50.00 50.00 50.00 50.00 0.0M
2022-07-04 50.00 50.00 50.00 50.00 0.0M
2022-07-01 50.00 50.00 50.00 50.00 0.0M
2022-06-30 50.00 50.00 50.00 50.00 0.0M
2022-06-29 49.80 50.00 49.80 50.00 0.0M
2022-06-28 49.80 49.80 49.80 49.80 0.0M
2022-06-27 49.80 52.00 49.80 52.00 0.0M
2022-06-24 49.80 49.80 49.80 49.80 0.0M
2022-06-23 49.80 52.50 49.80 49.80 0.0M
2022-06-22 49.80 55.00 49.80 55.00 0.0M
2022-06-21 49.80 54.00 49.80 54.00 0.0M
2022-06-20 49.80 49.80 49.80 49.80 0.0M
2022-06-17 49.80 52.50 49.80 52.50 0.0M
2022-06-16 49.80 49.80 49.80 49.80 0.0M
2022-06-15 49.80 49.80 49.80 49.80 0.0M
2022-06-14 49.80 52.00 49.80 52.00 0.0M
2022-06-13 49.80 49.80 49.80 49.80 0.0M
2022-06-10 49.80 49.80 49.80 49.80 0.0M
2022-06-09 49.80 49.80 49.80 49.80 0.0M
2022-06-08 45.00 51.00 45.00 49.80 0.0M
2022-06-07 45.00 45.00 45.00 45.00 0.0M
2022-06-06 45.00 45.00 45.00 45.00 0.0M
2022-06-03 45.00 45.00 45.00 45.00 0.0M
2022-06-02 45.00 45.00 45.00 45.00 0.0M
2022-06-01 45.00 45.00 45.00 45.00 0.0M
2022-05-31 45.00 45.00 45.00 45.00 0.0M
2022-05-30 45.00 45.00 45.00 45.00 0.0M
2022-05-26 45.00 45.00 45.00 45.00 0.0M
2022-05-24 49.00 49.00 49.00 49.00 0.0M
2022-05-23 44.60 49.00 44.60 49.00 0.0M
2022-05-20 44.60 49.40 44.60 49.20 0.0M
2022-05-19 44.60 44.60 44.60 44.60 0.0M
2022-05-18 44.60 44.60 44.60 44.60 0.0M
2022-05-17 44.60 44.60 44.60 44.60 0.0M
2022-05-16 44.60 44.60 44.60 44.60 0.0M
2022-05-13 44.60 44.60 44.60 44.60 0.0M
2022-05-12 44.00 46.00 43.00 46.00 0.0M
2022-05-11 43.00 43.00 43.00 43.00 0.0M
2022-05-10 49.20 49.20 43.00 43.00 0.0M
2022-05-09 49.60 49.60 49.60 49.60 0.0M
2022-05-06 52.00 52.00 49.00 49.00 0.0M
2022-05-04 52.00 52.00 52.00 52.00 0.0M
2022-05-03 52.00 52.00 52.00 52.00 0.0M
2022-05-02 52.00 52.00 52.00 52.00 0.0M
2022-04-29 49.60 55.00 49.60 55.00 0.0M
2022-04-28 49.60 49.60 49.60 49.60 0.0M
2022-04-27 49.60 49.60 49.60 49.60 0.0M
2022-04-26 49.60 49.60 49.60 49.60 0.0M
2022-04-25 49.40 49.60 49.40 49.60 0.0M
2022-04-22 49.80 49.80 49.80 49.80 0.0M
2022-04-21 49.80 49.80 49.80 49.80 0.0M
2022-04-20 49.80 49.80 49.80 49.80 0.0M
2022-04-19 49.80 49.80 49.80 49.80 0.0M
2022-04-14 49.80 49.80 49.80 49.80 0.0M
2022-04-13 49.80 49.80 49.80 49.80 0.0M
2022-04-12 50.00 55.00 49.80 55.00 0.0M
2022-04-11 49.80 49.80 49.80 49.80 0.0M
2022-04-08 49.80 49.80 49.80 49.80 0.0M
2022-04-07 50.00 51.00 50.00 51.00 0.0M
2022-04-06 50.00 50.00 50.00 50.00 0.0M
2022-04-05 49.80 50.00 49.80 50.00 0.0M
2022-04-04 55.00 57.00 54.50 54.50 0.0M
2022-03-31 51.00 51.00 51.00 51.00 0.0M
2022-03-30 51.00 51.00 51.00 51.00 0.0M
2022-03-28 50.00 50.00 50.00 50.00 0.0M
2022-03-25 56.50 56.50 56.50 56.50 0.0M
2022-03-24 56.50 56.50 56.50 56.50 0.0M
2022-03-23 52.00 56.00 52.00 56.00 0.0M
2022-03-22 49.60 49.60 49.60 49.60 0.0M
2022-03-21 49.60 49.60 49.60 49.60 0.0M
2022-03-15 49.60 52.00 49.60 52.00 0.0M
2022-03-11 49.60 49.60 49.60 49.60 0.0M
2022-03-10 49.60 49.60 49.60 49.60 0.0M
2022-03-09 49.80 49.80 49.80 49.80 0.0M
2022-03-08 49.60 49.60 49.60 49.60 0.0M
2022-03-04 49.40 49.40 49.40 49.40 0.0M
2022-03-03 49.40 49.40 49.40 49.40 0.0M
2022-03-02 49.40 49.40 49.40 49.40 0.0M
2022-02-24 49.60 49.60 49.60 49.60 0.0M
2022-02-22 49.40 52.00 49.40 52.00 0.0M
2022-02-21 49.40 49.40 49.40 49.40 0.0M
2022-02-18 49.40 49.40 49.40 49.40 0.0M
2022-02-17 49.40 49.40 49.40 49.40 0.0M
2022-02-16 50.00 50.00 50.00 50.00 0.0M
2022-02-15 50.00 50.50 50.00 50.50 0.0M
2022-02-14 50.00 50.00 50.00 50.00 0.0M
2022-02-08 53.00 53.00 53.00 53.00 0.0M
2022-02-07 53.00 53.00 53.00 53.00 0.0M
2022-02-04 53.00 53.00 53.00 53.00 0.0M
2022-02-03 53.00 56.00 53.00 53.00 0.0M
2022-02-02 53.00 53.00 53.00 53.00 0.0M
2022-02-01 53.00 53.00 53.00 53.00 0.0M
2022-01-31 50.00 53.00 50.00 53.00 0.0M
2022-01-21 50.50 50.50 50.50 50.50 0.0M
2022-01-20 50.50 50.50 50.50 50.50 0.0M
2022-01-19 50.50 50.50 50.50 50.50 0.0M
2022-01-18 50.50 50.50 50.50 50.50 0.0M
2022-01-17 50.50 50.50 50.50 50.50 0.0M
2022-01-14 50.50 50.50 50.50 50.50 0.0M
2022-01-13 50.50 50.50 50.50 50.50 0.0M
2022-01-12 50.50 55.50 50.50 50.50 0.0M
2022-01-11 50.50 50.50 50.50 50.50 0.0M
2022-01-10 50.50 51.00 50.50 50.50 0.0M
2022-01-07 50.50 50.50 50.50 50.50 0.0M
2022-01-06 50.50 50.50 50.50 50.50 0.0M
2022-01-05 50.50 50.50 50.50 50.50 0.0M
2022-01-04 50.50 50.50 50.50 50.50 0.0M
2022-01-03 50.50 50.50 50.50 50.50 0.0M