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
2023-12-28 40.00 43.00 40.00 43.00 0.0M
2023-12-27 40.00 40.00 40.00 40.00 0.0M
2023-12-21 40.00 40.00 40.00 40.00 0.0M
2023-12-19 39.00 39.00 39.00 39.00 0.0M
2023-12-18 39.00 39.00 39.00 39.00 0.0M
2023-12-15 33.00 39.00 33.00 39.00 0.0M
2023-12-14 42.00 42.00 42.00 42.00 0.0M
2023-12-12 33.00 39.00 33.00 39.00 0.0M
2023-12-11 33.00 33.00 33.00 33.00 0.0M
2023-12-08 33.00 39.00 33.00 39.00 0.0M
2023-12-07 33.00 33.00 33.00 33.00 0.0M
2023-12-06 33.00 33.00 33.00 33.00 0.0M
2023-12-05 30.00 33.00 30.00 33.00 0.0M
2023-12-04 29.20 29.20 29.20 29.20 0.0M
2023-12-01 29.20 29.20 29.20 29.20 0.0M
2023-11-30 29.20 29.20 29.20 29.20 0.0M
2023-11-29 29.20 29.20 29.20 29.20 0.0M
2023-11-28 29.00 29.00 29.00 29.00 0.0M
2023-11-27 28.80 28.80 28.80 28.80 0.0M
2023-11-24 28.80 28.80 28.80 28.80 0.0M
2023-11-23 28.60 28.60 28.60 28.60 0.0M
2023-11-22 30.00 30.00 28.00 28.00 0.0M
2023-11-21 32.00 32.00 32.00 32.00 0.0M
2023-11-20 35.00 42.00 35.00 35.00 0.0M
2023-11-17 35.00 35.00 35.00 35.00 0.0M
2023-11-16 35.00 37.00 35.00 37.00 0.0M
2023-11-15 35.00 35.00 35.00 35.00 0.0M
2023-11-14 35.00 35.00 35.00 35.00 0.0M
2023-11-13 35.00 35.00 35.00 35.00 0.0M
2023-11-10 35.00 35.00 35.00 35.00 0.0M
2023-11-09 35.00 35.00 35.00 35.00 0.0M
2023-11-08 35.00 35.00 35.00 35.00 0.0M
2023-11-07 32.00 32.00 32.00 32.00 0.0M
2023-11-06 32.00 32.00 32.00 32.00 0.0M
2023-11-03 32.00 32.00 32.00 32.00 0.0M
2023-11-02 32.00 32.00 32.00 32.00 0.0M
2023-11-01 32.00 32.00 32.00 32.00 0.0M
2023-10-31 32.00 32.00 32.00 32.00 0.0M
2023-10-30 32.00 32.00 32.00 32.00 0.0M
2023-10-27 32.00 32.00 32.00 32.00 0.0M
2023-10-26 32.00 32.00 32.00 32.00 0.0M
2023-10-25 32.00 32.00 32.00 32.00 0.0M
2023-10-24 32.00 32.00 32.00 32.00 0.0M
2023-10-23 32.00 32.00 32.00 32.00 0.0M
2023-10-20 32.00 32.00 32.00 32.00 0.0M
2023-10-19 32.00 32.00 32.00 32.00 0.0M
2023-09-29 33.00 33.00 33.00 33.00 0.0M
2023-09-28 33.00 33.00 33.00 33.00 0.0M
2023-09-20 33.00 33.00 33.00 33.00 0.0M
2023-09-19 33.00 33.00 33.00 33.00 0.0M
2023-09-18 33.00 33.00 33.00 33.00 0.0M
2023-09-15 33.00 33.00 33.00 33.00 0.0M
2023-09-14 33.00 33.00 33.00 33.00 0.0M
2023-09-13 33.00 33.00 33.00 33.00 0.0M
2023-09-12 33.00 33.00 33.00 33.00 0.0M
2023-09-11 32.00 32.00 32.00 32.00 0.0M
2023-09-08 36.00 36.00 32.00 32.00 0.0M
2023-09-07 36.00 36.00 36.00 36.00 0.0M
2023-09-06 36.00 36.00 36.00 36.00 0.0M
2023-09-05 36.00 36.00 36.00 36.00 0.0M
2023-09-04 36.00 36.00 36.00 36.00 0.0M
2023-09-01 36.00 36.00 36.00 36.00 0.0M
2023-08-31 36.00 36.00 36.00 36.00 0.0M
2023-08-30 36.00 36.00 36.00 36.00 0.0M
2023-08-29 35.00 35.00 35.00 35.00 0.0M
2023-08-28 38.00 38.00 38.00 38.00 0.0M
2023-08-21 41.00 41.00 41.00 41.00 0.0M
2023-08-18 35.00 35.00 35.00 35.00 0.0M
2023-08-17 35.00 35.00 35.00 35.00 0.0M
2023-08-16 35.00 35.00 35.00 35.00 0.0M
2023-08-15 35.00 35.00 35.00 35.00 0.0M
2023-08-14 35.00 35.00 35.00 35.00 0.0M
2023-08-11 35.00 35.00 35.00 35.00 0.0M
2023-08-10 35.20 35.20 35.20 35.20 0.0M
2023-08-09 35.00 35.00 35.00 35.00 0.0M
2023-08-08 35.00 35.00 35.00 35.00 0.0M
2023-08-07 35.00 35.00 35.00 35.00 0.0M
2023-08-04 35.00 35.00 35.00 35.00 0.0M
2023-08-03 35.00 35.00 35.00 35.00 0.0M
2023-08-02 34.00 34.00 34.00 34.00 0.0M
2023-08-01 34.00 34.00 34.00 34.00 0.0M
2023-07-31 34.00 34.00 34.00 34.00 0.0M
2023-07-28 34.00 34.00 34.00 34.00 0.0M
2023-07-27 34.00 34.00 34.00 34.00 0.0M
2023-07-26 34.00 34.00 34.00 34.00 0.0M
2023-07-25 34.00 34.00 34.00 34.00 0.0M
2023-07-24 34.00 34.00 34.00 34.00 0.0M
2023-07-21 34.00 34.00 34.00 34.00 0.0M
2023-07-20 34.00 34.00 34.00 34.00 0.0M
2023-07-19 34.00 34.00 34.00 34.00 0.0M
2023-07-17 35.00 35.00 34.00 34.00 0.0M
2023-07-14 36.00 36.00 36.00 36.00 0.0M
2023-07-13 36.00 36.00 36.00 36.00 0.0M
2023-07-12 36.00 40.00 36.00 40.00 0.0M
2023-06-30 40.00 40.00 40.00 40.00 0.0M
2023-06-29 40.00 40.00 40.00 40.00 0.0M
2023-06-28 40.00 40.00 40.00 40.00 0.0M
2023-06-27 40.00 40.00 40.00 40.00 0.0M
2023-06-26 40.00 40.00 40.00 40.00 0.0M
2023-06-23 40.00 40.00 40.00 40.00 0.0M
2023-06-22 40.00 40.00 40.00 40.00 0.0M
2023-06-21 40.00 40.00 40.00 40.00 0.0M
2023-06-20 41.00 43.80 41.00 43.80 0.0M
2023-06-19 41.00 41.00 41.00 41.00 0.0M
2023-06-16 41.00 41.00 41.00 41.00 0.0M
2023-06-15 41.00 41.20 41.00 41.20 0.0M
2023-06-14 41.00 41.00 41.00 41.00 0.0M
2023-06-13 41.00 43.80 41.00 43.80 0.0M
2023-06-12 41.00 41.00 41.00 41.00 0.0M
2023-06-09 44.00 44.00 44.00 44.00 0.0M
2023-06-06 43.80 44.00 43.80 44.00 0.0M
2023-06-05 32.00 41.00 32.00 41.00 0.0M
2023-06-02 34.00 34.40 34.00 34.20 0.0M
2023-06-01 39.00 39.00 37.00 37.00 0.0M
2023-05-31 39.80 40.00 39.00 40.00 0.0M
2023-05-30 39.00 39.00 39.00 39.00 0.0M
2023-05-29 39.00 39.00 39.00 39.00 0.0M
2023-05-26 39.00 39.00 39.00 39.00 0.0M
2023-05-25 39.00 39.00 39.00 39.00 0.0M
2023-05-24 39.60 39.60 39.60 39.60 0.0M
2023-05-23 38.20 38.20 38.20 38.20 0.0M
2023-05-22 39.00 40.00 38.20 40.00 0.0M
2023-05-19 39.00 40.00 39.00 40.00 0.0M
2023-05-18 39.00 39.00 39.00 39.00 0.0M
2023-05-17 39.00 39.00 39.00 39.00 0.0M
2023-05-16 39.00 39.00 39.00 39.00 0.0M
2023-05-15 39.00 39.00 39.00 39.00 0.0M
2023-05-12 39.00 39.00 39.00 39.00 0.0M
2023-05-11 39.00 39.00 39.00 39.00 0.0M
2023-05-10 39.00 39.00 39.00 39.00 0.0M
2023-05-09 39.00 39.00 39.00 39.00 0.0M
2023-05-08 41.00 41.00 38.40 38.40 0.0M
2023-05-05 41.00 41.00 41.00 41.00 0.0M
2023-05-03 38.40 45.00 38.40 45.00 0.0M
2023-05-02 38.40 38.40 38.40 38.40 0.0M
2023-04-28 39.00 40.00 39.00 40.00 0.0M
2023-04-27 39.00 39.00 39.00 39.00 0.0M
2023-04-24 38.40 42.00 38.40 42.00 0.0M
2023-04-21 40.00 40.00 40.00 40.00 0.0M
2023-04-19 47.80 47.80 47.80 47.80 0.0M
2023-04-12 45.00 46.00 45.00 46.00 0.0M
2023-04-11 37.20 38.00 37.20 37.20 0.0M
2023-04-05 42.60 42.60 40.00 40.00 0.0M
2023-04-04 42.00 51.00 42.00 51.00 0.0M
2023-04-03 42.00 42.00 42.00 42.00 0.0M
2023-03-31 42.00 42.00 42.00 42.00 0.0M
2023-03-30 42.00 46.00 42.00 46.00 0.0M
2023-03-29 42.00 42.00 42.00 42.00 0.0M
2023-03-28 42.00 42.00 42.00 42.00 0.0M
2023-03-27 42.00 42.00 42.00 42.00 0.0M
2023-03-24 41.00 42.00 41.00 42.00 0.0M
2023-03-23 41.00 41.00 41.00 41.00 0.0M
2023-03-22 41.00 41.00 41.00 41.00 0.0M
2023-03-21 41.00 41.00 41.00 41.00 0.0M
2023-03-20 42.00 42.00 42.00 42.00 0.0M
2023-03-17 42.00 42.00 42.00 42.00 0.0M
2023-03-16 41.00 42.00 41.00 42.00 0.0M
2023-03-15 41.00 41.00 41.00 41.00 0.0M
2023-03-14 43.00 43.00 41.00 43.00 0.0M
2023-03-13 43.00 43.00 43.00 43.00 0.0M
2023-03-10 41.00 41.00 41.00 41.00 0.0M
2023-03-09 42.20 42.20 42.20 42.20 0.0M
2023-03-08 42.20 42.20 42.20 42.20 0.0M
2023-03-07 42.20 42.20 42.20 42.20 0.0M
2023-03-06 42.20 42.20 42.20 42.20 0.0M
2023-03-03 42.20 42.20 42.20 42.20 0.0M
2023-03-02 43.80 43.80 43.00 43.00 0.0M
2023-03-01 41.00 49.80 41.00 49.80 0.0M
2023-02-28 42.00 42.00 42.00 42.00 0.0M
2023-02-27 40.00 42.00 40.00 42.00 0.0M
2023-02-24 42.00 42.00 42.00 42.00 0.0M
2023-02-23 42.00 42.00 42.00 42.00 0.0M
2023-02-22 42.00 42.00 42.00 42.00 0.0M
2023-02-21 42.00 42.00 42.00 42.00 0.0M
2023-02-20 45.00 45.00 45.00 45.00 0.0M
2023-02-17 44.60 44.60 44.60 44.60 0.0M
2023-02-16 44.60 44.60 44.60 44.60 0.0M
2023-02-15 45.20 45.20 45.20 45.20 0.0M
2023-02-14 45.20 45.20 45.20 45.20 0.0M
2023-02-13 45.20 45.20 45.20 45.20 0.0M
2023-02-10 45.20 45.20 45.20 45.20 0.0M
2023-02-09 45.20 45.20 45.20 45.20 0.0M
2023-02-08 45.20 45.20 45.20 45.20 0.0M
2023-02-07 45.20 45.20 45.20 45.20 0.0M
2023-01-24 51.00 51.00 51.00 51.00 0.0M
2023-01-23 45.00 45.00 45.00 45.00 0.0M
2023-01-19 50.00 50.00 50.00 50.00 0.0M
2023-01-18 50.00 50.00 50.00 50.00 0.0M
2023-01-17 49.60 49.60 49.00 49.60 0.0M
2023-01-16 42.00 42.00 42.00 42.00 0.0M
2023-01-13 43.00 43.00 42.00 42.00 0.0M
2023-01-12 43.00 43.00 43.00 43.00 0.0M
2023-01-11 43.00 43.00 43.00 43.00 0.0M
2023-01-06 49.00 49.00 49.00 49.00 0.0M
2023-01-03 49.60 49.60 49.60 49.60 0.0M