Hot Features
프리미엄
Lanxess AG (LXS)
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 | 1.13 | 4.53815261044 | 24.9 | 26.72 | 24.89 | 19195 | 25.74771545 | DE |
| 4 | 2.59 | 11.0494880546 | 23.44 | 26.77 | 22.22 | 27332 | 24.51310545 | DE |
| 12 | 1.74 | 7.16344174557 | 24.29 | 26.79 | 22.22 | 26513 | 24.35348916 | DE |
| 26 | 1.72 | 7.07527766351 | 24.31 | 29.95 | 21.01 | 24984 | 25.2459753 | DE |
| 52 | 0.53 | 2.07843137255 | 25.5 | 29.95 | 21.01 | 28901 | 25.00146261 | DE |
| 156 | -27.69 | -51.5450483991 | 53.72 | 55.48 | 20.11 | 220245 | 35.86591232 | DE |
| 260 | -28.65 | -52.3957571324 | 54.68 | 67.38 | 20.11 | 248044 | 43.78399744 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 26.03 | -0.15 | -0.57 | 26.36 | 26.72 | 25.9 | 19045 |
| 1738272420 | 26.18 | 0.65 | 2.55 | 25.38 | 26.6 | 25.38 | 39869 |
| 1738186020 | 25.53 | 0.17 | 0.67 | 25.42 | 25.84 | 25.17 | 11638 |
| 1738099620 | 25.36 | 0.17 | 0.67 | 25.19 | 25.68 | 25.18 | 10151 |
| 1738013220 | 25.19 | -0.41 | -1.60 | 25 | 25.56 | 24.93 | 13893 |
| 1737754020 | 25.6 | 0.52 | 2.07 | 24.9 | 26.17 | 24.89 | 20424 |
| 1737667620 | 25.08 | 0.07 | 0.28 | 25.06 | 25.51 | 25.01 | 12709 |
| 1737581220 | 25.01 | -0.83 | -3.21 | 25.85 | 25.93 | 24.66 | 32049 |
| 1737494820 | 25.84 | 0.01 | 0.04 | 25.52 | 26.13 | 25.18 | 41171 |
| 1737408420 | 25.83 | 1.21 | 4.91 | 24.41 | 26.77 | 24 | 87016 |
| 1737149220 | 24.62 | 0.73 | 3.06 | 23.87 | 24.69 | 23.87 | 12542 |
| 1737062820 | 23.89 | 0.16 | 0.67 | 23.53 | 24.19 | 23.49 | 21464 |
| 1736976420 | 23.73 | 1.15 | 5.09 | 22.78 | 24 | 22.78 | 55289 |
| 1736890020 | 22.58 | 0.14 | 0.62 | 22.62 | 23.09 | 22.42 | 10505 |
| 1736803620 | 22.44 | 0 | 0.00 | 22.6 | 22.64 | 22.22 | 19225 |
| 1736544420 | 22.44 | -0.64 | -2.77 | 23.06 | 23.18 | 22.31 | 48302 |
| 1736458020 | 23.08 | -0.5 | -2.12 | 23.64 | 23.64 | 22.99 | 31814 |
| 1736371620 | 23.58 | -0.58 | -2.40 | 24.01 | 24.15 | 23.28 | 18365 |
| 1736285220 | 24.16 | -0.2 | -0.82 | 24.29 | 25.03 | 24 | 19746 |
| 1736198820 | 24.36 | 1.11 | 4.77 | 23.28 | 24.78 | 23.26 | 23070 |
| 1735939620 | 23.25 | -0.36 | -1.52 | 23.44 | 23.5 | 23.21 | 17401 |
| 1735853220 | 23.61 | 0.11 | 0.47 | 23.56 | 23.95 | 23.27 | 10447 |
| 1735594020 | 23.5 | 0.04 | 0.17 | 23.45 | 23.57 | 23.32 | 11325 |
| 1735334820 | 23.46 | 0.26 | 1.12 | 23.5 | 23.64 | 23.21 | 22849 |
| 1734989220 | 23.2 | -0.34 | -1.44 | 23 | 23.47 | 22.98 | 29647 |
| 1734730020 | 23.54 | 0.03 | 0.13 | 23.28 | 23.58 | 22.91 | 22832 |
| 1734643620 | 23.51 | 0.09 | 0.38 | 23.26 | 23.66 | 23.25 | 15986 |
| 1734557220 | 23.42 | -0.67 | -2.78 | 24.07 | 24.17 | 23.4 | 22337 |
| 1734470820 | 24.09 | -0.01 | -0.04 | 24.24 | 24.47 | 23.81 | 19310 |
| 1734384420 | 24.1 | -1.31 | -5.16 | 25.38 | 25.38 | 24.03 | 49565 |
| 1734125220 | 25.41 | -0.79 | -3.02 | 26.2 | 26.36 | 25.4 | 12589 |
| 1734038820 | 26.2 | 0.07 | 0.27 | 26.11 | 26.52 | 26.11 | 15127 |
| 1733952420 | 26.13 | -0.17 | -0.65 | 26.22 | 26.79 | 26.06 | 14131 |
| 1733866020 | 26.3 | 0 | 0.00 | 26.16 | 26.58 | 26.06 | 10561 |
| 1733779620 | 26.3 | 0.63 | 2.45 | 25.75 | 26.76 | 25.75 | 49984 |
| 1733520420 | 25.67 | 0.44 | 1.74 | 25.11 | 25.9 | 25.11 | 20581 |
| 1733434020 | 25.23 | -0.67 | -2.59 | 25.59 | 25.7 | 25.18 | 25505 |
| 1733347620 | 25.9 | -0.52 | -1.97 | 26.53 | 26.54 | 25.57 | 27185 |
| 1733261220 | 26.42 | 0.58 | 2.24 | 25.63 | 26.53 | 25.63 | 37406 |
| 1733174820 | 25.84 | 2.01 | 8.43 | 23.54 | 26.16 | 23.51 | 76605 |
| 1732915620 | 23.83 | 0.12 | 0.51 | 23.56 | 23.85 | 23.45 | 8932 |
| 1732829220 | 23.71 | -0.27 | -1.13 | 23.99 | 24.19 | 23.57 | 14476 |
| 1732742820 | 23.98 | 0.85 | 3.67 | 23.29 | 23.99 | 23.14 | 8419 |
| 1732656420 | 23.13 | -0.31 | -1.32 | 23.29 | 23.65 | 23.13 | 11932 |
| 1732570020 | 23.44 | 0.06 | 0.26 | 23.29 | 23.65 | 23.18 | 8560 |
| 1732310820 | 23.38 | -0.07 | -0.30 | 23.3 | 23.6 | 22.86 | 12969 |
| 1732224420 | 23.45 | 0.19 | 0.82 | 23.3 | 23.58 | 22.98 | 7119 |
| 1732138020 | 23.26 | -0.44 | -1.86 | 23.53 | 23.7 | 23.12 | 8113 |
| 1732051620 | 23.7 | 0.03 | 0.13 | 23.7 | 23.84 | 23.02 | 15843 |
| 1731965220 | 23.67 | -0.22 | -0.92 | 24 | 24.31 | 23.67 | 16362 |
| 1731705960 | 23.89 | 0.87 | 3.78 | 22.94 | 23.95 | 22.89 | 42622 |
| 1731619560 | 23.02 | 0.32 | 1.41 | 22.64 | 23.1 | 22.44 | 22585 |
| 1731533160 | 22.7 | 0.07 | 0.31 | 22.69 | 23.19 | 22.55 | 52860 |
| 1731446820 | 22.63 | -1.23 | -5.16 | 23.69 | 23.69 | 22.57 | 35710 |
| 1731360420 | 23.86 | 0.5 | 2.14 | 23.51 | 23.9 | 23.42 | 52934 |
| 1731101220 | 23.36 | -0.81 | -3.35 | 24.29 | 24.36 | 23.11 | 98178 |
| 1731014760 | 24.17 | -1.83 | -7.04 | 26.5 | 27.1 | 23.72 | 148190 |
| 1730928360 | 26 | 0.1 | 0.39 | 26.11 | 26.77 | 25.42 | 18463 |
| 1730841960 | 25.9 | -0.38 | -1.45 | 26.36 | 26.54 | 25.81 | 11363 |
| 1730755560 | 26.28 | -0.09 | -0.34 | 26.69 | 26.69 | 26.28 | 9623 |
| 1730496360 | 26.37 | -0.21 | -0.79 | 26.38 | 26.83 | 26.37 | 8486 |
