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
2024-12-30 45.00 45.20 45.00 45.20 0.0M
2024-12-27 45.00 45.00 45.00 45.00 0.0M
2024-12-23 45.00 45.00 45.00 45.00 0.0M
2024-12-20 45.00 45.00 45.00 45.00 0.0M
2024-12-19 45.00 45.00 45.00 45.00 0.0M
2024-12-18 45.00 45.00 45.00 45.00 0.0M
2024-12-17 40.00 45.00 40.00 45.00 0.0M
2024-12-12 43.00 45.00 43.00 43.00 0.0M
2024-12-11 43.00 43.00 43.00 43.00 0.0M
2024-12-10 43.00 43.00 43.00 43.00 0.0M
2024-12-09 43.00 43.00 43.00 43.00 0.0M
2024-12-06 43.00 43.00 43.00 43.00 0.0M
2024-12-05 43.00 43.00 43.00 43.00 0.0M
2024-12-04 43.00 43.00 43.00 43.00 0.0M
2024-12-03 43.00 43.00 43.00 43.00 0.0M
2024-12-02 37.00 43.00 37.00 43.00 0.0M
2024-11-22 39.40 43.00 39.40 43.00 0.0M
2024-11-21 39.40 43.00 39.40 40.00 0.0M
2024-11-20 43.00 43.00 40.00 40.00 0.0M
2024-11-19 43.00 48.00 43.00 48.00 0.0M
2024-11-18 43.00 43.00 43.00 43.00 0.0M
2024-11-15 43.00 43.00 43.00 43.00 0.0M
2024-11-14 43.00 43.00 43.00 43.00 0.0M
2024-11-13 41.40 43.00 41.40 43.00 0.0M
2024-11-12 43.40 43.40 43.40 43.40 0.0M
2024-11-11 43.40 43.40 43.40 43.40 0.0M
2024-11-08 37.20 43.40 37.20 43.40 0.0M
2024-11-07 38.60 39.00 38.00 38.00 0.0M
2024-11-04 42.60 42.60 42.60 42.60 0.0M
2024-11-01 44.00 44.00 44.00 44.00 0.0M
2024-10-31 44.00 45.00 44.00 44.00 0.0M
2024-10-30 44.00 44.00 44.00 44.00 0.0M
2024-10-29 44.00 44.00 44.00 44.00 0.0M
2024-10-28 44.00 44.00 44.00 44.00 0.0M
2024-10-25 44.00 44.00 44.00 44.00 0.0M
2024-10-24 44.00 44.00 44.00 44.00 0.0M
2024-10-23 44.00 44.00 44.00 44.00 0.0M
2024-10-22 44.00 44.00 44.00 44.00 0.0M
2024-10-21 44.00 44.00 44.00 44.00 0.0M
2024-10-18 44.00 44.00 44.00 44.00 0.0M
2024-10-17 44.00 44.00 44.00 44.00 0.0M
2024-10-16 44.00 44.00 44.00 44.00 0.0M
2024-10-15 44.00 44.00 44.00 44.00 0.0M
2024-10-14 44.00 44.00 44.00 44.00 0.0M
2024-10-11 44.00 46.00 44.00 46.00 0.0M
2024-10-10 44.00 44.00 44.00 44.00 0.0M
2024-10-09 44.00 44.00 44.00 44.00 0.0M
2024-10-08 44.00 44.00 44.00 44.00 0.0M
2024-10-07 44.00 44.00 44.00 44.00 0.0M
2024-10-04 44.00 44.00 44.00 44.00 0.0M
2024-10-03 44.00 44.00 44.00 44.00 0.0M
2024-10-02 44.00 44.00 44.00 44.00 0.0M
2024-10-01 46.00 46.00 44.00 44.00 0.0M
2024-09-30 45.00 45.00 45.00 45.00 0.0M
2024-09-27 45.00 45.00 45.00 45.00 0.0M
2024-09-26 45.00 45.00 45.00 45.00 0.0M
2024-09-25 45.00 45.00 45.00 45.00 0.0M
2024-09-24 45.00 45.00 45.00 45.00 0.0M
2024-09-23 45.00 45.00 45.00 45.00 0.0M
2024-09-20 45.00 45.00 45.00 45.00 0.0M
2024-09-19 45.00 45.00 45.00 45.00 0.0M
2024-09-18 45.00 45.00 45.00 45.00 0.0M
2024-09-17 45.00 45.00 45.00 45.00 0.0M
2024-09-16 45.00 45.00 45.00 45.00 0.0M
2024-09-13 45.00 45.00 45.00 45.00 0.0M
2024-09-12 45.00 45.00 45.00 45.00 0.0M
2024-09-11 45.00 45.00 45.00 45.00 0.0M
2024-09-10 45.00 45.00 45.00 45.00 0.0M
2024-09-09 45.00 45.00 45.00 45.00 0.0M
2024-09-06 45.00 45.00 45.00 45.00 0.0M
2024-09-05 45.00 45.00 45.00 45.00 0.0M
2024-09-04 45.00 45.00 45.00 45.00 0.0M
2024-09-03 45.00 45.00 45.00 45.00 0.0M
2024-09-02 47.00 47.00 45.20 45.20 0.0M
2024-08-21 52.00 52.00 52.00 52.00 0.0M
2024-08-19 47.00 52.00 47.00 52.00 0.0M
2024-08-16 47.00 47.00 47.00 47.00 0.0M
2024-08-15 47.00 47.00 47.00 47.00 0.0M
2024-08-14 47.00 47.00 47.00 47.00 0.0M
2024-08-13 47.00 47.00 47.00 47.00 0.0M
2024-08-12 47.00 47.00 47.00 47.00 0.0M
2024-08-09 47.00 47.00 47.00 47.00 0.0M
2024-08-08 41.00 47.00 41.00 47.00 0.0M
2024-08-07 45.00 45.00 38.00 41.00 0.0M
2024-08-06 52.00 52.00 45.00 45.00 0.0M
2024-08-01 50.00 50.00 50.00 50.00 0.0M
2024-07-31 49.80 50.00 49.80 50.00 0.0M
2024-07-29 45.00 49.80 45.00 49.80 0.0M
2024-07-26 45.00 45.00 45.00 45.00 0.0M
2024-07-25 45.00 45.00 45.00 45.00 0.0M
2024-07-24 45.00 45.00 45.00 45.00 0.0M
2024-07-23 45.00 45.00 45.00 45.00 0.0M
2024-07-22 45.00 45.00 45.00 45.00 0.0M
2024-07-19 45.00 45.00 45.00 45.00 0.0M
2024-07-18 45.00 45.00 45.00 45.00 0.0M
2024-07-17 45.00 45.00 45.00 45.00 0.0M
2024-07-16 45.00 45.00 45.00 45.00 0.0M
2024-07-15 45.00 45.00 45.00 45.00 0.0M
2024-07-12 45.00 45.00 45.00 45.00 0.0M
2024-07-11 45.00 45.00 45.00 45.00 0.0M
2024-07-10 45.00 45.00 45.00 45.00 0.0M
2024-07-09 45.00 45.00 45.00 45.00 0.0M
2024-07-08 45.00 45.00 45.00 45.00 0.0M
2024-07-05 45.00 45.00 45.00 45.00 0.0M
2024-07-04 45.00 45.00 45.00 45.00 0.0M
2024-07-03 45.00 45.00 45.00 45.00 0.0M
2024-07-02 45.00 45.00 45.00 45.00 0.0M
2024-07-01 45.00 45.00 45.00 45.00 0.0M
2024-06-27 42.00 48.00 42.00 48.00 0.0M
2024-06-25 47.40 47.40 47.40 47.40 0.0M
2024-06-24 50.00 50.00 42.00 48.00 0.0M
2024-06-21 50.00 50.00 50.00 50.00 0.0M
2024-06-20 50.00 50.00 50.00 50.00 0.0M
2024-06-19 50.00 50.00 50.00 50.00 0.0M
2024-06-18 50.00 50.00 50.00 50.00 0.0M
2024-06-17 50.00 50.00 50.00 50.00 0.0M
2024-06-14 50.00 50.00 50.00 50.00 0.0M
2024-06-13 46.00 46.00 46.00 46.00 0.0M
2024-06-12 46.00 46.00 46.00 46.00 0.0M
2024-06-11 45.00 45.00 42.00 42.00 0.0M
2024-06-03 48.20 51.00 48.20 51.00 0.0M
2024-05-31 45.00 45.00 45.00 45.00 0.0M
2024-05-30 45.00 45.00 45.00 45.00 0.0M
2024-05-24 48.00 48.00 48.00 48.00 0.0M
2024-05-23 48.00 48.00 48.00 48.00 0.0M
2024-05-22 50.00 50.00 50.00 50.00 0.0M
2024-05-21 50.00 50.00 50.00 50.00 0.0M
2024-05-20 50.00 50.00 50.00 50.00 0.0M
2024-05-17 50.00 50.00 50.00 50.00 0.0M
2024-05-16 50.00 50.00 50.00 50.00 0.0M
2024-05-15 50.00 50.00 50.00 50.00 0.0M
2024-05-14 50.00 50.00 50.00 50.00 0.0M
2024-05-13 50.00 50.00 50.00 50.00 0.0M
2024-05-10 51.00 51.00 50.00 50.00 0.0M
2024-05-09 50.00 51.50 50.00 51.50 0.0M
2024-05-08 50.00 50.00 50.00 50.00 0.0M
2024-05-07 48.80 51.00 45.80 50.00 0.0M
2024-05-06 46.00 46.00 46.00 46.00 0.0M
2024-05-03 43.00 43.00 43.00 43.00 0.0M
2024-05-02 43.00 43.00 43.00 43.00 0.0M
2024-04-30 43.00 43.00 43.00 43.00 0.0M
2024-04-29 43.00 43.00 43.00 43.00 0.0M
2024-04-26 40.00 40.00 40.00 40.00 0.0M
2024-04-25 40.00 40.00 40.00 40.00 0.0M
2024-04-24 40.00 40.00 40.00 40.00 0.0M
2024-04-23 40.00 40.00 40.00 40.00 0.0M
2024-04-22 40.00 40.00 40.00 40.00 0.0M
2024-04-16 36.00 40.00 36.00 40.00 0.0M
2024-04-15 36.00 38.00 36.00 38.00 0.0M
2024-04-12 36.00 36.00 36.00 36.00 0.0M
2024-04-11 36.00 36.00 36.00 36.00 0.0M
2024-04-10 36.00 36.00 36.00 36.00 0.0M
2024-04-09 36.00 36.00 36.00 36.00 0.0M
2024-04-08 36.00 36.00 36.00 36.00 0.0M
2024-04-05 35.40 36.00 35.40 36.00 0.0M
2024-04-04 38.20 38.20 38.20 38.20 0.0M
2024-03-26 32.20 38.20 32.20 38.20 0.0M
2024-03-25 32.20 32.20 32.20 32.20 0.0M
2024-03-22 32.20 32.20 32.20 32.20 0.0M
2024-03-20 37.00 37.00 35.00 35.00 0.0M
2024-03-19 39.20 39.20 39.20 39.20 0.0M
2024-03-18 39.20 39.20 39.20 39.20 0.0M
2024-03-15 39.20 39.20 39.20 39.20 0.0M
2024-03-14 39.20 39.20 39.20 39.20 0.0M
2024-03-13 39.20 39.20 39.20 39.20 0.0M
2024-03-12 39.20 39.20 39.20 39.20 0.0M
2024-03-11 39.20 39.20 39.20 39.20 0.0M
2024-03-08 39.20 39.20 39.20 39.20 0.0M
2024-03-07 39.20 39.20 39.20 39.20 0.0M
2024-03-06 42.00 42.00 39.20 39.20 0.0M
2024-03-05 42.00 42.00 42.00 42.00 0.0M
2024-03-04 42.00 42.00 42.00 42.00 0.0M
2024-03-01 42.00 42.00 42.00 42.00 0.0M
2024-02-29 42.00 42.00 42.00 42.00 0.0M
2024-02-28 39.20 42.00 39.20 42.00 0.0M
2024-02-27 39.20 39.20 39.20 39.20 0.0M
2024-02-22 42.00 42.00 42.00 42.00 0.0M
2024-02-21 42.00 42.00 42.00 42.00 0.0M
2024-02-20 42.00 42.00 42.00 42.00 0.0M
2024-02-19 42.00 42.00 42.00 42.00 0.0M
2024-02-16 42.00 42.00 42.00 42.00 0.0M
2024-02-15 42.00 42.00 42.00 42.00 0.0M
2024-02-14 37.80 42.00 37.80 42.00 0.0M
2024-02-07 37.20 43.00 37.20 43.00 0.0M
2024-01-31 42.80 42.80 42.80 42.80 0.0M
2024-01-30 42.80 42.80 42.80 42.80 0.0M
2024-01-29 43.00 48.00 42.80 48.00 0.0M
2024-01-26 42.80 42.80 42.80 42.80 0.0M
2024-01-25 37.00 42.80 37.00 42.80 0.0M
2024-01-17 43.00 43.00 43.00 43.00 0.0M
2024-01-16 43.00 43.00 43.00 43.00 0.0M
2024-01-15 37.00 43.00 37.00 43.00 0.0M
2024-01-12 41.00 41.00 41.00 41.00 0.0M
2024-01-11 41.00 41.00 41.00 41.00 0.0M
2024-01-09 37.00 41.00 37.00 41.00 0.0M
2024-01-08 30.00 37.00 30.00 37.00 0.0M
2024-01-05 30.00 30.00 30.00 30.00 0.0M
2024-01-04 33.20 33.20 32.00 32.00 0.0M