Stroer SE & Co KGaA【SAX】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
Stroer SE & Co KGaA (SAX)
Stroer SE & Co KGaA (SAX) 과거

Stroer SE & Co KGaA (SAX)

56.45

0.20

( 0.36% )

업데이트: 20:32:35

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.95	3.57798165138	54.5	56.65	53.6	3531	54.9832918	DE
4	10.41	22.6107732407	46.04	57.15	44.48	5047	53.64331968	DE
12	1.9	3.48304307974	54.55	57.15	44.48	3537	51.4563741	DE
26	-6.7	-10.6096595408	63.15	63.15	44.48	2175	53.32686936	DE
52	2.65	4.92565055762	53.8	67.75	44.48	2149	56.2279245	DE
156	-9.05	-13.8167938931	65.5	72	34.44	38132	48.97414009	DE
260	-16.9	-23.0402181322	73.35	82.5	34.44	57584	58.88044611	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737667620	56.05	0.9	1.63	55.15	56.35	54.9	3433
1737581220	55.15	0.75	1.38	54.05	55.2	54	5056
1737494820	54.4	0.15	0.28	54.15	54.4	53.6	3864
1737408420	54.25	-0.4	-0.73	54.25	54.75	53.85	1209
1737149220	54.65	0.35	0.64	54.5	54.8	53.95	4094
1737062820	54.3	-0.75	-1.36	55.4	55.4	52.95	4888
1736976420	55.05	0.2	0.36	56.15	57	54.7	8691
1736890020	54.85	-1.05	-1.88	55.55	55.9	54.45	6141
1736803620	55.9	0.35	0.63	56.95	57.1	55.25	12349
1736544420	55.55	9.75	21.29	45.88	57.15	45.5	25528
1736458020	45.8	0.2	0.44	45.5	45.8	45.16	1840
1736371620	45.6	-0.36	-0.78	45.72	46.08	45.38	1300
1736285220	45.96	0.5	1.10	45.4	46.12	44.48	2135
1736198820	45.46	0.16	0.35	45.38	45.5	44.92	3220
1735939620	45.3	-1.12	-2.41	46.5	46.5	45.02	2113
1735853220	46.42	0.48	1.04	46.2	46.42	45.8	1034
1735594020	45.94	-0.12	-0.26	46.06	46.16	45.76	2861
1735334820	46.06	-0.38	-0.82	46.04	46.44	46	1090
1734989220	46.44	-0.12	-0.26	46.86	46.86	45.94	2050
1734730020	46.56	-0.76	-1.61	47.24	47.24	46.3	1472
1734643620	47.32	-0.72	-1.50	47.46	47.52	47.1	840
1734557220	48.04	-0.12	-0.25	48.16	48.76	48.04	620
1734470820	48.16	0.08	0.17	48.12	48.56	48	1973
1734384420	48.08	-0.6	-1.23	48.82	48.82	47.32	1485
1734125220	48.68	0.8	1.67	48.72	48.96	48.64	261
1734038820	47.88	-0.94	-1.93	48.84	48.86	47.86	2962
1733952420	48.82	-0.22	-0.45	49.1	49.46	48.8	1127
1733866020	49.04	-0.64	-1.29	49.56	49.56	48.8	1210
1733779620	49.68	0.66	1.35	49.4	50.2	49.1	3460
1733520420	49.02	0.02	0.04	49.2	49.44	48.96	4223
1733434020	49	-2.15	-4.20	49.58	49.94	48.8	4479
1733347620	51.15	1.91	3.88	49.7	51.15	49.46	3791
1733261220	49.24	0.36	0.74	48.82	50	48.82	994
1733174820	48.88	-0.12	-0.24	48.8	49.26	48.58	2621
1732915620	49	0.08	0.16	48.94	49.04	48.36	1343
1732829220	48.92	0.3	0.62	48.88	49.02	48.28	1223
1732742820	48.62	0.58	1.21	48.04	48.8	47.9	1339
1732656420	48.04	0.32	0.67	48	48.06	47.56	2299
1732570020	47.72	0.94	2.01	46.76	48.1	46.76	2627
1732310820	46.78	-0.2	-0.43	47.2	47.42	46.52	1661
1732224420	46.98	-0.6	-1.26	47.6	47.62	46.96	1999
1732138020	47.58	-0.02	-0.04	47.9	47.9	47.32	2159
1732051620	47.6	-0.8	-1.65	48.3	48.3	47.08	2220
1731965220	48.4	-0.14	-0.29	48.52	49.12	48.06	781
1731705960	48.54	0.14	0.29	48.26	49.2	48.24	1220
1731619560	48.4	-0.9	-1.83	48.76	49	48.02	2307
1731533160	49.3	0.3	0.61	49.32	50.05	48.3	14923
1731446820	49	-1.15	-2.29	49.94	49.94	48.74	5454
1731360420	50.15	0.1	0.20	50.25	50.6	49.72	7154
1731101220	50.05	-2	-3.84	51.75	51.75	49.52	5894
1731014760	52.05	-0.2	-0.38	52.6	52.8	51.65	5260
1730928360	52.25	-2.5	-4.57	55.1	55.1	52.15	2333
1730841960	54.75	1.55	2.91	53.45	54.95	53.2	3716
1730755560	53.2	-1.8	-3.27	54.95	54.95	53.2	2039
1730496360	55	0.25	0.46	54.55	55	54.15	2158
1730409960	54.75	-0.1	-0.18	54.9	54.9	54.5	640
1730323560	54.85	-0.3	-0.54	55	55.05	54.65	935
1730237160	55.15	-0.7	-1.25	55.3	55.85	55.1	1902
1730150760	55.85	0.6	1.09	55.05	55.85	55.05	1609
1729888020	55.25	-0.1	-0.18	55.65	55.75	54.95	515
1729801560	55.35	0.45	0.82	54.9	55.65	54.9	763

Stroer SE & Co KGaA

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관