Fielmann Group AG【FIE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Fielmann Group AG (FIE)
Fielmann Group AG (FIE) 과거

Fielmann Group AG (FIE)

41.05

-0.100001

( -0.24% )

업데이트: 16:02:21

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.650001	-1.55875539568	41.7	42.1	41.049999	5340	41.4789189	DE
4	-2.750001	-6.27854109589	43.8	44.45	40.6	5741	42.73470127	DE
12	1.5	3.79266760538	39.549999	44.45	39.049999	7023	41.59159831	DE
26	-0.950001	-2.26190714286	42	48.3	38.75	7172	42.60693444	DE
52	-2.190001	-5.06475716929	43.24	48.3	38.75	6158	42.75603575	DE
156	-10.950001	-21.0576942308	52	54	27.56	27345	41.71811343	DE
260	-20.950001	-33.7903241935	62	72.45	27.56	40321	53.46740999	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	41.2	-0.65	-1.55	41.6	41.9	41.2	6065
1740605220	41.85	0.55	1.33	41.4	41.85	41.4	2417
1740518820	41.299999	-0.45	-1.08	41.75	41.9	41.299999	7528
1740432420	41.75	0.15	0.36	41.6	41.799999	41.45	5647
1740173220	41.6	-0.1	-0.24	41.7	42.1	41.6	5045
1740086820	41.7	-0.6	-1.42	42.5	42.5	41.4	7942
1740000420	42.299999	-0.7	-1.63	43.05	43.05	42.049999	8481
1739914020	43	0.1	0.23	42.95	43.25	42.75	5334
1739827620	42.9	-0.25	-0.58	42.7	43.25	42.7	9105
1739568420	43.15	-0.5	-1.15	43.9	43.9	42.6	9388
1739482020	43.65	0.25	0.58	43.4	44	42.85	3747
1739395620	43.4	0.25	0.58	43.3	43.8	43.15	4254
1739309220	43.15	0	0.00	43.1	43.3	42.85	4043
1739222820	43.15	-0.55	-1.26	43.4	43.9	42.85	4985
1738963620	43.7	-0.3	-0.68	44.1	44.4	43.35	4511
1738877220	44	-0.05	-0.11	44	44.45	43.9	5217
1738790820	44.05	0.5	1.15	43.5	44.15	43.2	4806
1738704420	43.55	-0.2	-0.46	43.35	43.9	43.3	1812
1738618020	43.75	0.55	1.27	42.549999	43.75	42.549999	5218
1738358820	43.2	-0.6	-1.37	43.8	44	42.65	8976
1738272420	43.8	1.2	2.82	42.6	43.8	42.6	7084
1738186020	42.6	0.25	0.59	42.65	42.799999	42.35	4203
1738099620	42.35	0.4	0.95	42.15	42.9	41.95	4761
1738013220	41.95	0.8	1.94	41.049999	42.299999	41.049999	6408
1737754020	41.15	0	0.00	41.15	41.5	41.049999	3236
1737667620	41.15	0.2	0.49	40.65	41.15	40.549999	4193
1737581220	40.95	0.05	0.12	40.95	41	40.549999	7314
1737494820	40.9	1.1	2.76	39.799999	40.9	39.799999	9576
1737408420	39.799999	-0.65	-1.61	40.1	40.45	39.799999	8163
1737149220	40.45	0.2	0.50	40.25	40.5	39.95	5697
1737062820	40.25	0.95	2.42	39.299999	40.35	39.049999	9413
1736976420	39.299999	-0.25	-0.63	39.6	39.6	39.049999	5984
1736890020	39.549999	-0.7	-1.74	40.4	40.549999	39.2	6553
1736803620	40.25	-1.7	-4.05	41.85	41.85	40.25	9853
1736544420	41.95	0.25	0.60	41.35	42	41.35	7127
1736458020	41.7	0.4	0.97	41	41.7	40.799999	9652
1736371620	41.299999	-0.95	-2.25	42.2	42.2	41.049999	8782
1736285220	42.25	0.95	2.30	41.35	42.299999	41.35	7011
1736198820	41.299999	-0.35	-0.84	41.5	41.95	40.9	8229
1735939620	41.65	-0.1	-0.24	41.65	42.15	41.15	10994
1735853220	41.75	0.55	1.33	41.25	41.9	40.95	7428
1735594020	41.2	-0.1	-0.24	41.049999	41.5	41.049999	8241
1735334820	41.299999	0.1	0.24	41.049999	41.6	40.7	5941
1734989220	41.2	0.45	1.10	40.25	41.2	40.25	6492
1734730020	40.75	-0.4	-0.97	41.1	41.1	40.6	6779
1734643620	41.15	-0.6	-1.44	41.549999	42.15	41.049999	13385
1734557220	41.75	0.75	1.83	41	42.049999	41	5300
1734470820	41	-0.65	-1.56	41.35	42.25	40.9	5464
1734384420	41.65	0.5	1.22	41	41.85	41	7209
1734125220	41.15	0	0.00	41.1	41.45	40.85	5489
1734038820	41.15	0.25	0.61	40.85	41.2	40.45	9979
1733952420	40.9	-0.1	-0.24	41.2	41.2	40.45	5093
1733866020	41	0.45	1.11	40.2	41.1	40.1	7616
1733779620	40.549999	0.15	0.37	40.6	40.7	40.049999	10335
1733520420	40.4	0.7	1.76	39.549999	40.65	39.549999	22441
1733434020	39.7	-0.1	-0.25	39.75	40	39.4	8285
1733347620	39.799999	0.8	2.05	39.15	39.799999	39.1	6183
1733261220	39	-0.45	-1.14	39.1	39.65	38.95	9370
1733174820	39.45	0.2	0.51	39	39.9	38.9	18092
1732915620	39.25	-0.1	-0.25	39.35	39.35	38.75	7841
1732829220	39.35	0.3	0.77	39.049999	39.35	38.9	7150

Limitless Earth

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관