Hot Features
프리미엄
ASR Nederland NV (A16)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 2.597104114 | 43.51 | 44.79 | 42.6 | 895 | 43.00832998 | DE |
| 4 | -1.16 | -2.5327510917 | 45.8 | 45.8 | 42.44 | 2497 | 43.81732757 | DE |
| 12 | 0.25 | 0.563189907637 | 44.39 | 47.2 | 41.77 | 2034 | 44.71372452 | DE |
| 26 | 0.73 | 1.6624914598 | 43.91 | 49.07 | 41.77 | 1641 | 45.24549452 | DE |
| 52 | 3.07 | 7.38513350974 | 41.57 | 49.07 | 33.5 | 2142 | 42.8822338 | DE |
| 156 | 2.64 | 6.28571428571 | 42 | 49.07 | 33.5 | 2080 | 42.82555237 | DE |
| 260 | 2.64 | 6.28571428571 | 42 | 49.07 | 33.5 | 2080 | 42.82555237 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727123160 | 43.52 | 0.11 | 0.25 | 43.38 | 43.78 | 43.05 | 1308 |
| 1726864020 | 43.41 | -0.62 | -1.41 | 43.78 | 43.92 | 43.38 | 57 |
| 1726777560 | 44.03 | 1.43 | 3.36 | 43.31 | 44.03 | 43.31 | 264 |
| 1726691220 | 42.6 | -0.17 | -0.40 | 43.27 | 43.27 | 42.6 | 1671 |
| 1726604760 | 42.77 | -0.5 | -1.16 | 43.51 | 43.65 | 42.77 | 1173 |
| 1726518420 | 43.27 | -0.25 | -0.57 | 43.51 | 43.51 | 43.26 | 504 |
| 1726259160 | 43.52 | 0.81 | 1.90 | 42.97 | 43.52 | 42.51 | 263 |
| 1726172760 | 42.71 | -0.51 | -1.18 | 43.14 | 43.14 | 42.68 | 2827 |
| 1726086360 | 43.22 | -0.18 | -0.41 | 43.34 | 43.35 | 42.44 | 1184 |
| 1725999960 | 43.4 | -0.73 | -1.65 | 44.28 | 44.28 | 43.4 | 5126 |
| 1725913620 | 44.13 | 0.38 | 0.87 | 43.65 | 44.5 | 43.17 | 5778 |
| 1725654360 | 43.75 | -0.42 | -0.95 | 44.02 | 44.4 | 43.75 | 11218 |
| 1725567960 | 44.17 | 0.66 | 1.52 | 43.52 | 44.59 | 43.5 | 1764 |
| 1725481560 | 43.51 | -0.95 | -2.14 | 44.05 | 44.06 | 43.19 | 4363 |
| 1725395160 | 44.46 | 0.21 | 0.47 | 44.14 | 44.54 | 44.02 | 195 |
| 1725308760 | 44.25 | -0.16 | -0.36 | 44.31 | 44.51 | 44.03 | 389 |
| 1725049560 | 44.41 | 0.04 | 0.09 | 44.31 | 44.46 | 44.22 | 3218 |
| 1724963160 | 44.37 | -0.01 | -0.02 | 44.54 | 44.54 | 44.05 | 1425 |
| 1724876760 | 44.38 | -1.32 | -2.89 | 44.8 | 44.8 | 43.8 | 5276 |
| 1724790420 | 45.7 | -0.18 | -0.39 | 45.8 | 45.8 | 44.95 | 1944 |
| 1724704020 | 45.88 | 0.41 | 0.90 | 45.11 | 45.88 | 45.11 | 1735 |
| 1724444820 | 45.47 | -0.07 | -0.15 | 45.32 | 45.8 | 45.32 | 1421 |
| 1724358420 | 45.54 | -0.62 | -1.34 | 46.16 | 46.49 | 45.53 | 4194 |
| 1724271960 | 46.16 | 0.26 | 0.57 | 46.62 | 47.2 | 45.4 | 1425 |
| 1724185560 | 45.9 | -0.32 | -0.69 | 46.47 | 46.47 | 45.9 | 604 |
| 1724099220 | 46.22 | 0.71 | 1.56 | 45.9 | 46.22 | 45.5 | 1332 |
| 1723840020 | 45.51 | 0.11 | 0.24 | 45.55 | 45.99 | 45.5 | 843 |
| 1723753620 | 45.4 | 0.69 | 1.54 | 45.09 | 45.53 | 44.65 | 444 |
| 1723667160 | 44.71 | 1.02 | 2.33 | 43.97 | 44.71 | 43.97 | 572 |
| 1723580760 | 43.69 | -0.44 | -1.00 | 44 | 44 | 43.69 | 1270 |
| 1723494360 | 44.13 | 0.2 | 0.46 | 44.08 | 44.33 | 43.85 | 1578 |
| 1723235220 | 43.93 | 0.87 | 2.02 | 43.75 | 43.96 | 43.72 | 92 |
| 1723148820 | 43.06 | -1.06 | -2.40 | 44.16 | 44.16 | 43.06 | 1063 |
| 1723062360 | 44.12 | 0.73 | 1.68 | 43.53 | 44.21 | 43.45 | 1951 |
| 1722975960 | 43.39 | 0.09 | 0.21 | 43.07 | 43.46 | 42.369999 | 2861 |
| 1722889620 | 43.3 | -0.48 | -1.10 | 42.77 | 43.5 | 41.77 | 5300 |
| 1722630360 | 43.78 | -1.34 | -2.97 | 45.06 | 45.06 | 43.62 | 3009 |
| 1722544020 | 45.12 | -1.22 | -2.63 | 46.19 | 46.25 | 44.68 | 2382 |
| 1722457560 | 46.34 | -0.44 | -0.94 | 47 | 47 | 46.28 | 1512 |
| 1722371220 | 46.78 | -0.21 | -0.45 | 46.93 | 46.93 | 46.44 | 1381 |
| 1722284760 | 46.99 | 0.21 | 0.45 | 46.83 | 46.99 | 46.49 | 4304 |
| 1722025620 | 46.78 | 0.53 | 1.15 | 45.87 | 46.78 | 45.31 | 2019 |
| 1721939160 | 46.25 | 0.52 | 1.14 | 45.93 | 46.27 | 44.9 | 1818 |
| 1721852820 | 45.73 | -0.54 | -1.17 | 45.78 | 46.26 | 45.73 | 4142 |
| 1721766420 | 46.27 | -0.29 | -0.62 | 46.04 | 46.35 | 46.03 | 3713 |
| 1721679960 | 46.56 | 0.24 | 0.52 | 46.45 | 46.95 | 45.75 | 5358 |
| 1721420760 | 46.32 | 0.32 | 0.70 | 45.49 | 46.33 | 45.49 | 1201 |
| 1721334360 | 46 | 0.32 | 0.70 | 45.85 | 46.27 | 45.69 | 722 |
| 1721248020 | 45.68 | 0.23 | 0.51 | 45.18 | 45.86 | 45.18 | 1354 |
| 1721161560 | 45.45 | -0.57 | -1.24 | 46.04 | 46.04 | 45.31 | 1392 |
| 1721075160 | 46.02 | 0.44 | 0.97 | 45.28 | 46.15 | 45.28 | 1479 |
| 1720815960 | 45.58 | 0.45 | 1.00 | 45.37 | 46.02 | 44.96 | 1556 |
| 1720729560 | 45.13 | 0.32 | 0.71 | 45.33 | 45.34 | 45.13 | 967 |
| 1720643220 | 44.81 | -0.17 | -0.38 | 44.89 | 44.97 | 44.81 | 502 |
| 1720556760 | 44.98 | -0.02 | -0.04 | 44.74 | 44.99 | 44.64 | 451 |
| 1720470360 | 45 | -0.01 | -0.02 | 44.67 | 45.56 | 44.67 | 787 |
| 1720211220 | 45.01 | -0.82 | -1.79 | 45.35 | 45.35 | 44.87 | 1289 |
| 1720124820 | 45.83 | 1.49 | 3.36 | 44.82 | 45.84 | 44.82 | 1227 |
| 1720038420 | 44.34 | -0.02 | -0.05 | 44.56 | 44.65 | 44.34 | 515 |
| 1719952020 | 44.36 | -0.68 | -1.51 | 44.39 | 44.39 | 43.32 | 2317 |
| 1719865620 | 45.04 | 0.11 | 0.24 | 45.62 | 45.62 | 44.58 | 603 |
| 1719606420 | 44.93 | 0.81 | 1.84 | 44.6 | 44.93 | 44.41 | 2745 |
| 1719520020 | 44.12 | -0.98 | -2.17 | 45.5 | 45.5 | 43.4 | 2259 |
| 1719433620 | 45.1 | 0.03 | 0.07 | 45 | 45.1 | 44.39 | 1687 |
| 1719347160 | 45.07 | -0.36 | -0.79 | 45.64 | 45.64 | 44.7 | 455 |
| 1719260820 | 45.43 | 1.7 | 3.89 | 44.2 | 45.43 | 43.95 | 947 |
