Hot Features
프리미엄
Deutsche Beteiligungs AG (DBAN)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 9.33333333333 | 22.5 | 24.95 | 22.5 | 7104 | 23.76128723 | DE |
| 4 | 2 | 8.84955752212 | 22.6 | 24.95 | 21.95 | 5259 | 23.06631725 | DE |
| 12 | 0.4 | 1.65289256198 | 24.2 | 25.85 | 21.8 | 3934 | 23.56911216 | DE |
| 26 | -3.3 | -11.8279569892 | 27.9 | 28.8 | 21.8 | 4163 | 24.64469143 | DE |
| 52 | -2.4 | -8.88888888889 | 27 | 30.5 | 21.8 | 5353 | 26.08387925 | DE |
| 156 | -15.35 | -38.423028786 | 39.95 | 40.5 | 20.45 | 9349 | 29.00592465 | DE |
| 260 | -15.75 | -39.0334572491 | 40.35 | 42.5 | 20.45 | 12782 | 31.78062599 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 24.95 | 0.95 | 3.96 | 24.15 | 24.95 | 23.9 | 7086 |
| 1732829220 | 24 | 0.75 | 3.23 | 23.25 | 24.1 | 23.2 | 11386 |
| 1732742820 | 23.25 | 0.3 | 1.31 | 22.75 | 23.25 | 22.75 | 2425 |
| 1732656420 | 22.95 | -0.25 | -1.08 | 23.25 | 23.25 | 22.75 | 6779 |
| 1732570020 | 23.2 | 0.35 | 1.53 | 22.5 | 23.3 | 22.5 | 7842 |
| 1732310820 | 22.85 | 0.35 | 1.56 | 22.85 | 23.1 | 22.45 | 3063 |
| 1732224420 | 22.5 | -0.45 | -1.96 | 22.7 | 23 | 22.3 | 9654 |
| 1732138020 | 22.95 | 0.15 | 0.66 | 23.15 | 23.15 | 22.6 | 4047 |
| 1732051620 | 22.8 | -0.65 | -2.77 | 23.05 | 23.15 | 22.6 | 3401 |
| 1731965220 | 23.45 | 0.7 | 3.08 | 22.85 | 23.45 | 22.85 | 4535 |
| 1731705960 | 22.75 | 0 | 0.00 | 22.8 | 23.2 | 22.7 | 2979 |
| 1731619560 | 22.75 | 0.4 | 1.79 | 22.35 | 23.3 | 22.25 | 4685 |
| 1731533160 | 22.35 | -0.45 | -1.97 | 22.7 | 22.9 | 22.25 | 1839 |
| 1731446820 | 22.8 | -0.1 | -0.44 | 22.75 | 23.1 | 22.75 | 2755 |
| 1731360420 | 22.9 | 0.35 | 1.55 | 22.5 | 23.45 | 22.2 | 4016 |
| 1731101220 | 22.55 | -0.7 | -3.01 | 23 | 23 | 22.55 | 1431 |
| 1731014760 | 23.25 | 0.95 | 4.26 | 22.45 | 23.25 | 22.45 | 4978 |
| 1730928360 | 22.3 | -0.45 | -1.98 | 22.8 | 22.9 | 21.95 | 11409 |
| 1730841960 | 22.75 | 0.2 | 0.89 | 22.5 | 22.8 | 22.5 | 2011 |
| 1730755560 | 22.55 | -0.05 | -0.22 | 22.6 | 22.8 | 22.25 | 8853 |
| 1730496360 | 22.6 | -0.1 | -0.44 | 22.55 | 22.95 | 22.4 | 9974 |
| 1730409960 | 22.7 | -1.05 | -4.42 | 23.7 | 23.7 | 21.8 | 29504 |
| 1730323560 | 23.75 | -0.45 | -1.86 | 23.8 | 24.3 | 23.65 | 1712 |
| 1730237160 | 24.2 | 0.05 | 0.21 | 24.15 | 24.3 | 23.8 | 2971 |
| 1730150760 | 24.15 | -0.2 | -0.82 | 24.15 | 24.45 | 24.15 | 4222 |
| 1729888020 | 24.35 | -0.25 | -1.02 | 24.35 | 24.5 | 24.15 | 5668 |
| 1729801560 | 24.6 | 0.05 | 0.20 | 24.55 | 24.95 | 24.5 | 3062 |
| 1729715160 | 24.55 | -0.4 | -1.60 | 25.05 | 25.05 | 24.5 | 3941 |
| 1729628760 | 24.95 | 0 | 0.00 | 25.2 | 25.2 | 24.95 | 2536 |
| 1729542360 | 24.95 | -0.25 | -0.99 | 25.15 | 25.25 | 24.95 | 4121 |
| 1729283160 | 25.2 | -0.1 | -0.40 | 25.35 | 25.8 | 25.05 | 3448 |
| 1729196760 | 25.3 | 0.5 | 2.02 | 24.9 | 25.55 | 24.9 | 832 |
| 1729110360 | 24.8 | -0.15 | -0.60 | 24.95 | 25 | 24.8 | 1443 |
| 1729023960 | 24.95 | 0.1 | 0.40 | 24.85 | 25.05 | 24.7 | 1221 |
| 1728937620 | 24.85 | -0.25 | -1.00 | 25.05 | 25.15 | 24.8 | 1326 |
| 1728678360 | 25.1 | 0.55 | 2.24 | 24.7 | 25.1 | 24.6 | 902 |
| 1728591960 | 24.55 | -0.55 | -2.19 | 24.9 | 24.9 | 24.45 | 1604 |
| 1728505560 | 25.1 | 0.55 | 2.24 | 24.75 | 25.1 | 24.5 | 2196 |
| 1728419160 | 24.55 | -0.4 | -1.60 | 24.55 | 24.95 | 24.5 | 1517 |
| 1728332760 | 24.95 | -0.2 | -0.80 | 25.15 | 25.15 | 24.8 | 2027 |
| 1728073560 | 25.15 | 0.35 | 1.41 | 25 | 25.25 | 24.85 | 5466 |
| 1727987220 | 24.8 | -0.35 | -1.39 | 25 | 25 | 24.7 | 670 |
| 1727900820 | 25.15 | 0.3 | 1.21 | 25 | 25.3 | 25 | 912 |
| 1727814420 | 24.85 | -0.6 | -2.36 | 25.2 | 25.35 | 24.8 | 1347 |
| 1727728020 | 25.45 | -0.05 | -0.20 | 25.2 | 25.6 | 25.05 | 2006 |
| 1727468760 | 25.5 | 0.3 | 1.19 | 25.2 | 25.85 | 25.2 | 3560 |
| 1727382360 | 25.2 | 0.2 | 0.80 | 25.5 | 25.5 | 25 | 1031 |
| 1727295960 | 25 | 0.35 | 1.42 | 24.5 | 25 | 24.45 | 813 |
| 1727209560 | 24.65 | -0.05 | -0.20 | 24.9 | 25 | 24.6 | 1912 |
| 1727123160 | 24.7 | 0.35 | 1.44 | 24.5 | 25.05 | 24.35 | 3202 |
| 1726864020 | 24.35 | -0.5 | -2.01 | 24.45 | 24.85 | 24.35 | 1210 |
| 1726777560 | 24.85 | 0.4 | 1.64 | 24.15 | 24.95 | 24.05 | 2900 |
| 1726691220 | 24.45 | 0.3 | 1.24 | 24.2 | 24.45 | 24.05 | 1126 |
| 1726604760 | 24.15 | -0.1 | -0.41 | 24.3 | 24.75 | 24.15 | 1415 |
| 1726518420 | 24.25 | 0 | 0.00 | 24 | 24.35 | 23.75 | 2124 |
| 1726259160 | 24.25 | 0.6 | 2.54 | 23.65 | 24.25 | 23.65 | 3291 |
| 1726172760 | 23.65 | 0.4 | 1.72 | 23.5 | 24 | 23.4 | 2625 |
| 1726086360 | 23.25 | -0.15 | -0.64 | 23.25 | 23.6 | 23.25 | 4197 |
| 1725999960 | 23.4 | -0.65 | -2.70 | 23.95 | 24 | 23.15 | 6205 |
| 1725913620 | 24.05 | 0.05 | 0.21 | 24.2 | 24.25 | 23.95 | 599 |
| 1725654360 | 24 | 0.1 | 0.42 | 23.9 | 24.25 | 23.8 | 1209 |
| 1725567960 | 23.9 | -0.65 | -2.65 | 24.35 | 24.55 | 23.65 | 7288 |
| 1725481560 | 24.55 | 0.5 | 2.08 | 24.35 | 24.55 | 24.15 | 673 |
| 1725395160 | 24.05 | -0.85 | -3.41 | 25 | 25.1 | 23.6 | 4068 |
| 1725308760 | 24.9 | -0.4 | -1.58 | 26.2 | 26.2 | 24.8 | 4499 |
