Hot Features
프리미엄
Ernst Russ AG (HXCK)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.68918918919 | 5.92 | 6.14 | 5.84 | 10319 | 6.08664548 | DE |
| 4 | 0.14 | 2.38095238095 | 5.88 | 6.28 | 5.66 | 11389 | 6.02730441 | DE |
| 12 | 0.4 | 7.11743772242 | 5.62 | 6.28 | 5.44 | 8063 | 5.89880938 | DE |
| 26 | 0.42 | 7.5 | 5.6 | 6.48 | 4.65 | 8029 | 5.71691911 | DE |
| 52 | 1.0850001 | 21.9858180747 | 4.9349999 | 7.84 | 3.885 | 13151 | 6.03568317 | DE |
| 156 | 0.02 | 0.333333333333 | 6 | 7.84 | 3.505 | 28896 | 5.45382627 | DE |
| 260 | 5.24 | 671.794871795 | 0.78 | 7.84 | 0.4 | 37368 | 4.54837432 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 6.1 | 0.02 | 0.33 | 6.0599999 | 6.1 | 6 | 15097 |
| 1737494820 | 6.08 | -0.02 | -0.33 | 5.96 | 6.14 | 5.96 | 12607 |
| 1737408420 | 6.1 | 0 | 0.00 | 6.08 | 6.1 | 5.92 | 10330 |
| 1737149220 | 6.1 | 0.18 | 3.04 | 5.92 | 6.12 | 5.9 | 11132 |
| 1737062820 | 5.92 | -0.02 | -0.34 | 5.92 | 6 | 5.84 | 2427 |
| 1736976420 | 5.94 | 0.08 | 1.37 | 5.88 | 5.96 | 5.76 | 2939 |
| 1736890020 | 5.86 | 0 | 0.00 | 5.9 | 5.98 | 5.74 | 7759 |
| 1736803620 | 5.86 | -0.08 | -1.35 | 6.1 | 6.1 | 5.72 | 9111 |
| 1736544420 | 5.94 | -0.16 | -2.62 | 6 | 6.12 | 5.92 | 2429 |
| 1736458020 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6 | 5299 |
| 1736371620 | 6.1 | -0.02 | -0.33 | 6.16 | 6.16 | 6.0199999 | 4880 |
| 1736285220 | 6.12 | 0.06 | 0.99 | 6.04 | 6.12 | 5.94 | 15127 |
| 1736198820 | 6.0599999 | 0.02 | 0.33 | 6.04 | 6.1 | 5.92 | 19095 |
| 1735939620 | 6.04 | 0 | 0.00 | 6.0599999 | 6.12 | 5.84 | 13236 |
| 1735853220 | 6.04 | 0.24 | 4.14 | 5.76 | 6.04 | 5.76 | 9114 |
| 1735594020 | 5.8 | -0.44 | -7.05 | 6.14 | 6.14 | 5.66 | 32044 |
| 1735334820 | 6.24 | 0.38 | 6.48 | 5.88 | 6.28 | 5.88 | 20983 |
| 1734989220 | 5.86 | 0.32 | 5.78 | 5.72 | 6.1 | 5.64 | 21114 |
| 1734730020 | 5.54 | -0.36 | -6.10 | 5.88 | 5.9 | 5.54 | 12572 |
| 1734643620 | 5.9 | -0.14 | -2.32 | 6.04 | 6.04 | 5.74 | 5571 |
| 1734557220 | 6.04 | 0.06 | 1.00 | 5.88 | 6.04 | 5.88 | 5946 |
| 1734470820 | 5.98 | -0.02 | -0.33 | 6.0199999 | 6.0199999 | 5.82 | 1880 |
| 1734384420 | 6 | -0.04 | -0.66 | 5.98 | 6.0599999 | 5.86 | 2959 |
| 1734125220 | 6.04 | 0.08 | 1.34 | 5.86 | 6.04 | 5.84 | 4073 |
| 1734038820 | 5.96 | -0.02 | -0.33 | 5.98 | 5.98 | 5.92 | 2828 |
| 1733952420 | 5.98 | -0.02 | -0.33 | 5.98 | 5.98 | 5.88 | 3285 |
| 1733866020 | 6 | 0.16 | 2.74 | 5.84 | 6 | 5.76 | 3205 |
| 1733779620 | 5.84 | -0.24 | -3.95 | 6.04 | 6.04 | 5.84 | 10832 |
| 1733520420 | 6.08 | 0.36 | 6.29 | 5.8 | 6.08 | 5.7 | 8503 |
| 1733434020 | 5.72 | -0.12 | -2.05 | 5.84 | 5.88 | 5.68 | 6772 |
| 1733347620 | 5.84 | 0.06 | 1.04 | 5.86 | 6.28 | 5.68 | 21553 |
| 1733261220 | 5.78 | 0.08 | 1.40 | 5.76 | 5.86 | 5.68 | 17222 |
| 1733174820 | 5.7 | -0.04 | -0.70 | 5.74 | 5.78 | 5.66 | 8341 |
| 1732915620 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.64 | 7835 |
| 1732829220 | 5.74 | -0.1 | -1.71 | 5.94 | 5.94 | 5.74 | 3186 |
| 1732742820 | 5.84 | -0.04 | -0.68 | 5.74 | 5.98 | 5.74 | 5033 |
| 1732656420 | 5.88 | 0.24 | 4.26 | 5.78 | 5.88 | 5.66 | 1967 |
| 1732570020 | 5.64 | -0.34 | -5.69 | 5.82 | 5.98 | 5.64 | 6779 |
| 1732310820 | 5.98 | 0.26 | 4.55 | 5.78 | 5.98 | 5.78 | 2352 |
| 1732224420 | 5.72 | -0.12 | -2.05 | 5.84 | 5.94 | 5.72 | 6431 |
| 1732138020 | 5.84 | -0.08 | -1.35 | 5.8 | 5.94 | 5.8 | 3669 |
| 1732051620 | 5.92 | -0.04 | -0.67 | 5.8 | 5.96 | 5.8 | 7045 |
| 1731965220 | 5.96 | 0.08 | 1.36 | 5.8 | 6 | 5.8 | 7864 |
| 1731705960 | 5.88 | 0.12 | 2.08 | 5.74 | 5.9 | 5.6 | 3883 |
| 1731619560 | 5.76 | 0 | 0.00 | 5.7 | 5.94 | 5.6 | 2575 |
| 1731533160 | 5.76 | 0.18 | 3.23 | 5.74 | 5.9 | 5.6 | 6390 |
| 1731446820 | 5.58 | -0.2 | -3.46 | 5.76 | 5.86 | 5.5599999 | 4903 |
| 1731360420 | 5.78 | 0.12 | 2.12 | 5.6 | 5.78 | 5.58 | 5979 |
| 1731101220 | 5.66 | 0.1 | 1.80 | 5.68 | 5.74 | 5.6 | 4081 |
| 1731014760 | 5.5599999 | -0.08 | -1.42 | 5.64 | 5.66 | 5.54 | 3316 |
| 1730928360 | 5.64 | -0.02 | -0.35 | 5.64 | 5.74 | 5.5 | 13485 |
| 1730841960 | 5.66 | -0.12 | -2.08 | 5.76 | 5.76 | 5.5 | 2634 |
| 1730755560 | 5.78 | 0.22 | 3.96 | 5.58 | 5.84 | 5.44 | 8394 |
| 1730496360 | 5.5599999 | -0.08 | -1.42 | 5.64 | 5.64 | 5.44 | 4064 |
| 1730409960 | 5.64 | 0 | 0.00 | 5.62 | 5.64 | 5.5 | 1319 |
| 1730323560 | 5.64 | 0 | 0.00 | 5.5599999 | 5.64 | 5.54 | 7596 |
| 1730237160 | 5.64 | -0.06 | -1.05 | 5.68 | 5.68 | 5.5599999 | 2431 |
| 1730150760 | 5.7 | 0.02 | 0.35 | 5.74 | 5.74 | 5.5599999 | 3234 |
| 1729888020 | 5.68 | 0.04 | 0.71 | 5.64 | 5.68 | 5.58 | 7303 |
| 1729801560 | 5.64 | 0.08 | 1.44 | 5.68 | 5.68 | 5.5599999 | 1765 |
| 1729715160 | 5.5599999 | -0.08 | -1.42 | 5.5599999 | 5.7 | 5.5599999 | 7287 |
