Scout24 SE NA ON【G24】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Scout24 SE NA ON (G24)
Scout24 SE NA ON (G24) 과거

Scout24 SE NA ON (G24)

90.05

-0.45

( -0.50% )

업데이트: 19:42:15

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.5	2.85551113649	87.55	90.8	87.5	827	89.50102756	DE
4	3.95	4.58768873403	86.1	90.8	84.849999	820	87.56264125	DE
12	8.65	10.6265356265	81.4	90.9	79.15	1114	86.59645703	DE
26	16.35	22.184531886	73.7	90.9	65.849999	913	80.21431847	DE
52	24.05	36.4393939394	66	90.9	62.98	830	75.04254575	DE
156	32.55	56.6086956522	57.5	90.9	46.12	93715	54.72059832	DE
260	28.55	46.4227642276	61.5	90.9	43.5	173264	62.13193212	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737408420	90.55	0.4	0.44	90.05	90.7	89.65	1419
1737149220	90.15	0.95	1.07	89.5	90.15	89.5	180
1737062820	89.2	-0.3	-0.34	89.45	89.6	89.1	358
1736976420	89.5	0.95	1.07	88.6	89.5	88.6	605
1736890020	88.55	1.2	1.37	87.55	88.9	87.5	1574
1736803620	87.35	-2.05	-2.29	88.9	89.45	87.35	202
1736544420	89.4	1	1.13	88.1	89.55	88	412
1736458020	88.4	0.75	0.86	87.7	88.4	87.25	648
1736371620	87.65	1.05	1.21	87.4	87.65	86.7	640
1736285220	86.6	0.7	0.81	86.65	87.1	86.45	2025
1736198820	85.9	0.1	0.12	86.5	86.55	85.45	1253
1735939620	85.8	-0.6	-0.69	86.15	86.6	85.8	185
1735853220	86.4	1.15	1.35	85.15	86.4	85.15	1248
1735594020	85.25	-0.05	-0.06	85.55	85.55	84.849999	168
1735334820	85.3	0.4	0.47	86.1	86.4	84.9	1384
1734989220	84.9	0.55	0.65	84.2	85.3	84.05	363
1734730020	84.349999	0.6	0.72	83.55	84.849999	83	1578
1734643620	83.75	-0.35	-0.42	83.7	84.9	83.5	2073
1734557220	84.099999	-1.95	-2.27	86.1	86.15	84.099999	3716
1734470820	86.05	-1.75	-1.99	88.05	88.1	86.05	2758
1734384420	87.8	0.85	0.98	87.35	88.1	86.6	789
1734125220	86.95	-0.75	-0.86	86.25	87.95	86.05	5249
1734038820	87.7	-0.55	-0.62	88.05	88.05	87.7	372
1733952420	88.25	0.85	0.97	87	88.25	86.75	506
1733866020	87.4	-0.4	-0.46	87.35	88.1	87.3	1442
1733779620	87.8	-2.25	-2.50	90.8	90.85	87.4	5235
1733520420	90.05	-0.55	-0.61	90.15	90.9	88.35	5476
1733434020	90.6	1.4	1.57	89.2	90.6	89.2	3949
1733347620	89.2	1.7	1.94	87.85	89.2	87.75	1053
1733261220	87.5	1.45	1.69	86.1	87.5	86.1	603
1733174820	86.05	1.65	1.95	85	86.05	84.65	1353
1732915620	84.4	-0.35	-0.41	84.9	85.15	84.4	478
1732829220	84.75	-0.5	-0.59	85.8	85.8	84.75	402
1732742820	85.25	0.35	0.41	85.3	85.65	85.2	150
1732656420	84.9	-0.35	-0.41	85	85.7	84.849999	574
1732570020	85.25	-0.55	-0.64	85.7	85.7	84.3	939
1732310820	85.8	0.8	0.94	85.05	85.8	84.9	227
1732224420	85	0.25	0.29	84.55	85	84.55	48
1732138020	84.75	0.35	0.41	84.7	84.75	84.25	19
1732051620	84.4	0.55	0.66	84.55	84.55	83.8	239
1731965220	83.849999	-0.2	-0.24	84.8	84.8	83.849999	616
1731705960	84.05	-0.4	-0.47	84.55	85.099999	84.05	561
1731619560	84.45	1.05	1.26	83.2	85.15	83.2	606
1731533160	83.4	-1.75	-2.06	85.15	85.15	83.25	488
1731446820	85.15	-0.3	-0.35	84.9	85.599999	84.75	779
1731360420	85.45	1.7	2.03	84.75	86.05	84.75	988
1731101220	83.75	0.7	0.84	83.849999	84	83.65	245
1731014760	83.05	-0.35	-0.42	83.7	83.7	82.15	567
1730928360	83.4	-0.25	-0.30	84.55	85.15	83.4	332
1730841960	83.65	1.4	1.70	82.75	83.65	82.5	489
1730755560	82.25	-0.7	-0.84	82.849999	82.849999	81.65	602
1730496360	82.95	3.75	4.73	79.349999	82.95	79.349999	482
1730409960	79.2	-1.15	-1.43	79.7	80.099999	79.15	1063
1730323560	80.349999	-0.6	-0.74	80.849999	80.849999	80	514
1730237160	80.95	-0.45	-0.55	81.4	81.45	80.849999	1040
1730150760	81.4	0.6	0.74	80.849999	81.5	80.599999	752
1729888020	80.8	0.7	0.87	80.099999	80.8	79.9	155
1729801560	80.099999	-0.65	-0.80	79.95	80.599999	79.95	432
1729715160	80.75	0.7	0.87	80.099999	80.75	80.099999	259
1729628760	80.05	-0.45	-0.56	80.7	80.7	79.7	547
1729542360	80.5	0.1	0.12	80.55	80.849999	80.5	236

Scout24 SE NA ON

Francaise Energie

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관