
Nuernberger Beteiligungs AG (NBG6)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 44.8 | 47.6 | 43.2 | 490 | 44.92590779 | DE |
4 | -4 | -8.19672131148 | 48.8 | 49 | 43.2 | 995 | 46.96667337 | DE |
12 | -5 | -10.0401606426 | 49.8 | 49.8 | 43.2 | 661 | 47.18280055 | DE |
26 | -8.2 | -15.4716981132 | 53 | 57.5 | 43.2 | 599 | 49.57260455 | DE |
52 | -19.2 | -30 | 64 | 68.5 | 43.2 | 469 | 53.77557969 | DE |
156 | -32.7 | -42.1935483871 | 77.5 | 87.5 | 43.2 | 322 | 61.77523743 | DE |
260 | -16.2 | -26.5573770492 | 61 | 87.5 | 43.2 | 301 | 66.44479637 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 44.2 | -0.8 | -1.78 | 45.2 | 45.4 | 43.2 | 610 |
1741901220 | 45 | 0.6 | 1.35 | 45.2 | 45.2 | 44.8 | 233 |
1741814820 | 44.4 | -1.2 | -2.63 | 45.2 | 45.4 | 44 | 548 |
1741728420 | 45.6 | 0.4 | 0.88 | 46.2 | 46.2 | 45.2 | 178 |
1741642020 | 45.2 | 1 | 2.26 | 44.2 | 47.6 | 44 | 1234 |
1741382820 | 44.2 | 0 | 0.00 | 44.8 | 45.2 | 44.2 | 258 |
1741296420 | 44.2 | -0.4 | -0.90 | 44.8 | 44.8 | 44 | 755 |
1741210020 | 44.6 | -0.2 | -0.45 | 47.8 | 47.8 | 43.8 | 810 |
1741123620 | 44.8 | -3.4 | -7.05 | 47 | 48.2 | 44 | 1361 |
1741037220 | 48.2 | 2 | 4.33 | 46.2 | 48.2 | 46.2 | 886 |
1740778020 | 46.2 | -0.8 | -1.70 | 47.4 | 47.4 | 46.2 | 362 |
1740691620 | 47 | -0.2 | -0.42 | 47.2 | 48 | 47 | 1750 |
1740605220 | 47.2 | -0.8 | -1.67 | 48.4 | 48.4 | 47.2 | 1843 |
1740518820 | 48 | -0.2 | -0.41 | 48 | 48.4 | 48 | 1138 |
1740432420 | 48.2 | 0.2 | 0.42 | 48.8 | 48.8 | 48.2 | 133 |
1740173220 | 48 | 0 | 0.00 | 48.2 | 48.2 | 48 | 355 |
1740086820 | 48 | -0.2 | -0.41 | 48.2 | 48.2 | 48 | 3898 |
1740000420 | 48.2 | -0.4 | -0.82 | 48.4 | 48.6 | 48 | 2238 |
1739914020 | 48.6 | 0.6 | 1.25 | 48.2 | 48.6 | 48.2 | 279 |
1739827620 | 48 | -0.2 | -0.41 | 49 | 49 | 48 | 1570 |
1739568420 | 48.2 | -0.4 | -0.82 | 48.8 | 48.8 | 48.2 | 65 |
1739482020 | 48.6 | 0.4 | 0.83 | 48.2 | 48.6 | 48.2 | 581 |
1739395620 | 48.2 | 0.2 | 0.42 | 48.2 | 48.4 | 48.2 | 350 |
1739309220 | 48 | -0.6 | -1.23 | 48.2 | 48.2 | 48 | 1249 |
1739222820 | 48.6 | -0.2 | -0.41 | 47.6 | 48.8 | 47.4 | 556 |
1738963620 | 48.8 | 0.8 | 1.67 | 48 | 49.2 | 48 | 315 |
1738877220 | 48 | 1.4 | 3.00 | 47.4 | 48 | 47.4 | 316 |
1738790820 | 46.6 | -1 | -2.10 | 47.4 | 47.4 | 46.6 | 74 |
1738704420 | 47.6 | 0.2 | 0.42 | 47.2 | 48 | 47.2 | 140 |
1738618020 | 47.4 | -1.8 | -3.66 | 49 | 49 | 47.4 | 92 |
1738358820 | 49.2 | 0.2 | 0.41 | 49.2 | 49.2 | 49.2 | 454 |
1738272420 | 49 | 1.2 | 2.51 | 47.4 | 49 | 47.4 | 114 |
1738186020 | 47.8 | -0.6 | -1.24 | 48.4 | 48.4 | 47 | 338 |
1738099620 | 48.4 | 1 | 2.11 | 47 | 48.4 | 47 | 131 |
1738013220 | 47.4 | 0.8 | 1.72 | 48 | 48.2 | 47.2 | 933 |
1737754020 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 1 |
1737667620 | 46.6 | -0.6 | -1.27 | 47.6 | 47.6 | 46.6 | 258 |
1737581220 | 47.2 | 0.6 | 1.29 | 47.2 | 47.2 | 46.8 | 277 |
1737494820 | 46.6 | 0.2 | 0.43 | 47.2 | 47.2 | 46.6 | 70 |
1737408420 | 46.4 | 0.2 | 0.43 | 47.2 | 47.2 | 46 | 321 |
1737149220 | 46.2 | 0 | 0.00 | 47.2 | 47.2 | 46 | 465 |
1737062820 | 46.2 | -0.6 | -1.28 | 46.8 | 47.2 | 46.2 | 1603 |
1736976420 | 46.8 | 0.6 | 1.30 | 46.2 | 47.2 | 46.2 | 528 |
1736890020 | 46.2 | -1.4 | -2.94 | 47.4 | 47.4 | 46.2 | 576 |
1736803620 | 47.6 | 2 | 4.39 | 46.6 | 47.6 | 46.2 | 95 |
1736544420 | 45.6 | -1.4 | -2.98 | 46.6 | 47.4 | 45.6 | 704 |
1736458020 | 47 | -1.4 | -2.89 | 47.6 | 47.8 | 47 | 830 |
1736371620 | 48.4 | 1 | 2.11 | 46.4 | 48.4 | 46.4 | 53 |
1736285220 | 47.4 | 0.6 | 1.28 | 47.4 | 47.6 | 46.4 | 793 |
1736198820 | 46.8 | -0.8 | -1.68 | 48.6 | 48.6 | 46.8 | 558 |
1735939620 | 47.6 | -1.2 | -2.46 | 47.8 | 47.8 | 47.4 | 127 |
1735853220 | 48.8 | 1 | 2.09 | 47 | 48.8 | 46.8 | 480 |
1735594020 | 47.8 | 0.4 | 0.84 | 48.2 | 48.6 | 47.8 | 699 |
1735334820 | 47.4 | -0.8 | -1.66 | 48.2 | 49.4 | 47.2 | 764 |
1734989220 | 48.2 | -0.2 | -0.41 | 49 | 49 | 48.2 | 652 |
1734730020 | 48.4 | 0 | 0.00 | 49.8 | 49.8 | 48.4 | 959 |
1734643620 | 48.4 | -0.2 | -0.41 | 48.6 | 49 | 48.4 | 167 |
1734557220 | 48.6 | -0.2 | -0.41 | 49 | 49.4 | 48.6 | 359 |
1734470820 | 48.8 | -1 | -2.01 | 49.2 | 49.8 | 48.8 | 895 |
1734384420 | 49.8 | -0.7 | -1.39 | 48.8 | 50.5 | 48.8 | 252 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관