Amadeus Fire AG【AAD】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Amadeus Fire AG (AAD)
Amadeus Fire AG (AAD) 과거

Amadeus Fire AG (AAD)

78.50

0.50

(0.64%)

마감 05 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.099999	-1.38190830882	79.599999	81.4	77.8	1045	79.58566233	DE
4	1.1	1.42118863049	77.4	82.599999	77.4	1316	79.33843074	DE
12	-5.7	-6.76959619952	84.2	85.4	74.099999	1441	78.20071027	DE
26	-15.8	-16.7550371156	94.3	99	74.099999	1305	82.64403209	DE
52	-33.7	-30.0356506239	112.2	127.4	74.099999	1182	95.40141995	DE
156	-85.1	-52.0171149144	163.6	175.8	74.099999	3351	118.13520904	DE
260	-77.5	-49.6794871795	156	206.5	68.8	6912	118.47603145	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738704420	78.2	-0.3	-0.38	78.2	79	78.099999	1534
1738618020	78.5	-0.8	-1.01	78.3	78.5	77.8	869
1738358820	79.3	-1.1	-1.37	79.3	80.2	79	1022
1738272420	80.4	1.9	2.42	78.5	80.4	78.5	456
1738186020	78.5	-2.9	-3.56	80.599999	80.599999	78.4	1502
1738099620	81.4	1.7	2.13	79.599999	81.4	79	1375
1738013220	79.7	0.6	0.76	78.9	79.7	78	1558
1737754020	79.099999	0.7	0.89	79	79.7	78.3	280
1737667620	78.4	-0.1	-0.13	79.4	79.4	77.599999	1723
1737581220	78.5	-0.9	-1.13	79.8	80	78.2	565
1737494820	79.4	-1.4	-1.73	80.7	80.7	78	2146
1737408420	80.8	1.7	2.15	78.5	82.599999	78.5	3334
1737149220	79.099999	0.9	1.15	78.5	79.099999	78.3	775
1737062820	78.2	-1.3	-1.64	78.8	79.2	78.099999	505
1736976420	79.5	1.7	2.19	78	79.5	78	473
1736890020	77.8	-0.1	-0.13	78.5	78.8	77.8	455
1736803620	77.9	0.2	0.26	78.3	78.4	77.4	688
1736544420	77.7	-1.5	-1.89	78.7	78.7	77.7	614
1736458020	79.2	0.5	0.64	78.7	79.2	77.7	4313
1736371620	78.7	-0.9	-1.13	78.5	79.5	77.4	1873
1736285220	79.599999	2.2	2.84	77.4	79.7	77.4	1794
1736198820	77.4	-0.3	-0.39	77.4	78.4	77	938
1735939620	77.7	0.4	0.52	76.599999	77.7	76.599999	896
1735853220	77.3	1	1.31	76.5	77.4	76.2	1100
1735594020	76.3	-1	-1.29	76.5	77.3	76	2635
1735334820	77.3	0.3	0.39	77	77.5	76.2	2393
1734989220	77	1.5	1.99	76.099999	77.3	75.5	828
1734730020	75.5	-0.8	-1.05	76.3	76.3	75.2	1732
1734643620	76.3	2	2.69	74.3	76.7	74.099999	1469
1734557220	74.3	-2.1	-2.75	76.3	76.3	74.2	4941
1734470820	76.4	0.3	0.39	76	76.5	75.5	1860
1734384420	76.099999	-1.9	-2.44	78.599999	78.8	76	1178
1734125220	78	0.9	1.17	77.2	78.7	76.8	991
1734038820	77.099999	-2.7	-3.38	79.8	79.8	77.099999	1279
1733952420	79.8	0	0.00	79.2	79.8	78.599999	1500
1733866020	79.8	0.3	0.38	79.599999	79.8	78.9	1836
1733779620	79.5	0.8	1.02	78.7	80.099999	78.7	2136
1733520420	78.7	-0.9	-1.13	79.5	80.2	78.4	4851
1733434020	79.599999	-0.4	-0.50	79.3	80	78.3	468
1733347620	80	1.1	1.39	78.9	80	78.7	1280
1733261220	78.9	0.4	0.51	78.4	79	77.599999	893
1733174820	78.5	1.5	1.95	76.9	79	76.9	1333
1732915620	77	-0.5	-0.65	76.9	77.8	76.7	1061
1732829220	77.5	0.1	0.13	77.5	77.599999	76.599999	395
1732742820	77.4	0.9	1.18	76.599999	77.4	76.099999	456
1732656420	76.5	-2.5	-3.16	78	78	76.099999	907
1732570020	79	2.4	3.13	77	79	77	846
1732310820	76.599999	0.2	0.26	76.7	77.599999	76.5	1120
1732224420	76.4	0	0.00	76.4	76.4	74.8	1569
1732138020	76.4	-0.4	-0.52	76.8	78	75.7	1427
1732051620	76.8	0.8	1.05	76	76.8	74.8	1367
1731965220	76	-2.1	-2.69	78.7	78.7	75.3	2267
1731705960	78.099999	-2.6	-3.22	80.7	80.7	78	1510
1731619560	80.7	-4.3	-5.06	84.599999	84.599999	80	1206
1731533160	85	1	1.19	84.8	85.3	84	934
1731446820	84	-0.6	-0.71	84.2	85.4	83.3	1332
1731360420	84.599999	0	0.00	84.9	85.099999	83.7	1617
1731101220	84.599999	0.3	0.36	84.2	84.599999	83.5	757
1731014760	84.3	3.6	4.46	81.5	84.3	80.7	1893
1730928360	80.7	-2.9	-3.47	84.4	84.7	80.7	1323
1730841960	83.599999	3.9	4.89	79.599999	84.5	79.599999	1947

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관