Schoeller-Bleckmann AG

SBOE
🏛️ Alemania →
26.85
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 27.55 27.55 26.85 26.85 0.0M
2025-09-25 27.05 27.15 26.90 27.05 0.0M
2025-09-24 26.45 26.90 26.30 26.55 0.0M
2025-09-23 26.45 26.60 26.45 26.60 0.0M
2025-09-19 26.45 26.45 25.95 26.00 0.0M
2025-09-18 26.45 26.70 26.45 26.60 0.0M
2025-09-17 26.05 26.45 26.05 26.45 0.0M
2025-09-16 26.40 26.40 26.00 26.25 0.0M
2025-09-15 26.55 26.55 26.10 26.10 0.0M
2025-09-12 26.40 26.40 26.30 26.30 0.0M
2025-09-11 26.20 26.25 26.05 26.20 0.0M
2025-09-10 26.35 26.35 26.25 26.25 0.0M
2025-09-09 26.45 26.70 26.40 26.40 0.0M
2025-09-08 26.60 26.80 26.10 26.10 0.0M
2025-09-05 27.10 27.20 26.90 26.90 0.0M
2025-09-04 26.85 26.95 26.50 26.50 0.0M
2025-09-03 27.05 27.05 26.45 26.45 0.0M
2025-09-02 27.50 27.50 26.70 26.70 0.0M
2025-09-01 27.50 27.55 27.50 27.55 0.0M
2025-08-29 27.30 27.75 27.30 27.35 0.0M
2025-08-28 27.40 27.50 27.25 27.25 0.0M
2025-08-27 27.50 27.50 27.15 27.15 0.0M
2025-08-26 27.90 27.90 27.30 27.30 0.0M
2025-08-25 28.30 28.40 27.95 28.05 0.0M
2025-08-22 28.40 28.40 28.30 28.40 0.0M
2025-08-21 29.20 29.30 27.95 27.95 0.0M
2025-08-20 29.50 29.60 29.40 29.60 0.0M
2025-08-19 29.80 29.85 29.50 29.75 0.0M
2025-08-18 29.05 29.40 29.05 29.40 0.0M
2025-08-15 29.90 29.90 29.60 29.60 0.0M
2025-08-14 29.55 29.65 29.45 29.65 0.0M
2025-08-13 29.45 29.95 29.45 29.95 0.0M
2025-08-12 29.40 29.70 29.40 29.70 0.0M
2025-08-11 29.25 29.30 29.20 29.20 0.0M
2025-08-08 29.25 29.30 29.25 29.30 0.0M
2025-08-07 29.60 29.60 29.00 29.00 0.0M
2025-08-06 29.00 29.00 28.70 28.95 0.0M
2025-08-05 28.30 28.85 28.30 28.85 0.0M
2025-08-04 28.25 28.25 27.75 27.95 0.0M
2025-08-01 29.00 29.00 28.20 28.40 0.0M
2025-07-31 29.30 29.35 29.00 29.15 0.0M
2025-07-30 29.75 29.75 29.70 29.70 0.0M
2025-07-29 29.45 30.20 29.45 29.95 0.0M
2025-07-28 29.65 29.65 29.65 29.65 0.0M
2025-07-25 29.45 29.65 29.40 29.60 0.0M
2025-07-24 29.70 29.70 29.70 29.70 0.0M
2025-07-23 29.45 29.45 29.30 29.35 0.0M
2025-07-22 29.40 29.40 29.40 29.40 0.0M
2025-07-21 29.60 29.60 29.60 29.60 0.0M
2025-07-18 29.60 29.60 29.45 29.50 0.0M
2025-07-17 29.45 29.45 29.45 29.45 0.0M
2025-07-16 29.75 29.75 29.05 29.05 0.0M
2025-07-15 29.85 29.85 29.45 29.50 0.0M
2025-07-14 29.60 29.70 29.30 29.30 0.0M
2025-07-11 29.80 30.00 29.70 29.80 0.0M
2025-07-10 29.90 29.95 29.90 29.95 0.0M
2025-07-09 30.30 30.30 30.30 30.30 0.0M
2025-07-08 29.55 29.95 29.25 29.95 0.0M
2025-07-07 29.50 29.70 29.50 29.50 0.0M
2025-07-04 30.00 30.00 29.75 29.75 0.0M
2025-07-03 30.30 30.30 30.10 30.10 0.0M
2025-07-02 30.30 30.30 30.30 30.30 0.0M
2025-07-01 30.00 30.00 29.15 29.85 0.0M
2025-06-30 30.40 30.40 30.20 30.20 0.0M
2025-06-27 29.95 30.05 29.90 30.05 0.0M
2025-06-26 29.65 30.10 29.60 30.05 0.0M
2025-06-25 29.95 30.25 29.75 29.80 0.0M
2025-06-24 29.50 29.50 28.90 29.45 0.0M
2025-06-23 29.45 29.55 29.30 29.45 0.0M
2025-06-20 30.00 30.00 29.70 29.70 0.0M
2025-06-19 29.90 29.90 29.70 29.70 0.0M
2025-06-18 30.65 30.65 30.10 30.10 0.0M
2025-06-17 30.00 30.65 30.00 30.65 0.0M
2025-06-16 30.60 30.70 30.20 30.20 0.0M
2025-06-13 30.65 30.65 30.10 30.35 0.0M
2025-06-12 30.60 30.95 30.40 30.80 0.0M
2025-06-11 30.50 30.95 30.50 30.75 0.0M
2025-06-10 30.05 30.75 30.05 30.75 0.0M
2025-06-09 29.95 30.20 29.90 30.20 0.0M
2025-06-06 29.70 30.05 29.65 30.05 0.0M
2025-06-05 30.45 30.45 29.85 29.85 0.0M
2025-06-04 30.65 30.65 30.65 30.65 0.0M
2025-06-03 30.65 30.65 30.65 30.65 0.0M
2025-06-02 30.40 30.85 30.40 30.55 0.0M
2025-05-30 30.55 30.55 30.55 30.55 0.0M
2025-05-29 30.80 30.80 30.80 30.80 0.0M
2025-05-28 31.25 31.25 31.00 31.00 0.0M
2025-05-27 31.00 31.30 30.90 30.95 0.0M
2025-05-26 31.00 31.30 30.70 31.30 0.0M
2025-05-23 31.65 32.10 30.95 32.10 0.0M
2025-05-22 31.80 31.80 31.30 31.30 0.0M
2025-05-21 32.55 32.80 32.55 32.80 0.0M
2025-05-20 32.85 32.85 32.85 32.85 0.0M
2025-05-19 33.20 33.20 32.20 32.25 0.0M
2025-05-16 33.25 33.25 32.90 32.95 0.0M
2025-05-15 32.75 32.95 32.70 32.70 0.0M
2025-05-14 33.95 33.95 33.10 33.40 0.0M
2025-05-13 32.75 33.65 32.75 33.65 0.0M
2025-05-12 32.75 33.30 32.65 33.05 0.0M
2025-05-09 30.85 32.25 30.85 32.25 0.0M
2025-05-08 30.40 31.25 30.40 30.75 0.0M
2025-05-07 32.30 32.55 32.00 32.00 0.0M
2025-05-06 32.00 32.40 31.65 31.65 0.0M
2025-05-05 31.85 32.30 31.85 31.85 0.0M
2025-05-02 32.30 32.30 31.95 31.95 0.0M
2025-04-30 31.35 31.35 31.35 31.35 0.0M
2025-04-29 31.70 31.70 31.25 31.30 0.0M
2025-04-28 31.60 31.70 31.60 31.70 0.0M
2025-04-25 31.35 31.65 31.35 31.55 0.0M
2025-04-24 30.60 31.15 30.60 31.15 0.0M
2025-04-23 30.85 30.90 30.50 30.55 0.0M
2025-04-22 30.55 30.55 29.95 30.20 0.0M
2025-04-17 31.00 31.00 30.35 30.35 0.0M
2025-04-16 31.40 31.55 30.95 31.00 0.0M
2025-04-15 31.00 31.45 31.00 31.45 0.0M
2025-04-14 30.00 30.60 30.00 30.40 0.0M
2025-04-11 29.35 29.95 29.30 29.40 0.0M
2025-04-10 32.85 32.85 29.10 29.10 0.0M
2025-04-09 29.45 29.45 28.20 28.20 0.0M
2025-04-08 30.15 30.70 29.95 29.95 0.0M
2025-04-07 27.00 29.45 26.85 29.45 0.0M
2025-04-04 32.20 32.20 29.75 30.25 0.0M
2025-04-03 34.50 34.50 33.00 33.00 0.0M
2025-04-01 35.60 36.45 35.60 36.45 0.0M
2025-03-31 35.60 35.60 35.10 35.45 0.0M
2025-03-28 37.05 37.05 36.05 36.20 0.0M
2025-03-27 37.00 37.20 37.00 37.20 0.0M
2025-03-26 36.90 37.00 36.90 37.00 0.0M
2025-03-25 36.00 37.00 36.00 36.80 0.0M
2025-03-24 35.70 35.80 35.70 35.80 0.0M
2025-03-21 35.95 36.00 35.95 36.00 0.0M
2025-03-20 35.80 36.05 35.15 35.15 0.0M
2025-03-19 36.70 36.90 36.65 36.85 0.0M
2025-03-18 36.00 36.45 35.85 36.25 0.0M
2025-03-17 35.40 35.70 35.40 35.70 0.0M
2025-03-14 33.55 34.80 33.55 34.65 0.0M
2025-03-13 33.75 34.00 33.65 33.65 0.0M
2025-03-12 34.00 34.30 33.95 34.30 0.0M
2025-03-11 34.55 34.55 33.80 33.85 0.0M
2025-03-10 34.45 34.45 34.10 34.10 0.0M
2025-03-07 33.75 34.65 33.75 34.10 0.0M
2025-03-06 33.60 34.35 33.30 33.30 0.0M
2025-03-05 33.15 33.45 32.60 32.60 0.0M
2025-03-04 32.80 32.95 32.05 32.05 0.0M
2025-03-03 33.85 34.90 33.85 34.15 0.0M
2025-02-28 34.70 34.70 33.85 34.10 0.0M
2025-02-27 35.15 35.20 34.70 34.70 0.0M
2025-02-26 35.35 35.60 34.70 34.70 0.0M
2025-02-25 35.15 35.70 34.30 34.30 0.0M
2025-02-24 34.70 34.95 34.60 34.80 0.0M
2025-02-21 34.85 34.90 34.85 34.90 0.0M
2025-02-20 34.70 35.15 34.35 34.65 0.0M
2025-02-19 35.40 35.40 34.70 34.70 0.0M
2025-02-18 35.15 35.15 35.15 35.15 0.0M
2025-02-17 34.80 35.45 34.80 35.20 0.0M
2025-02-14 34.70 34.70 34.20 34.20 0.0M
2025-02-13 34.05 34.05 34.05 34.05 0.0M
2025-02-12 34.15 34.15 34.15 34.15 0.0M
2025-02-11 34.10 34.10 33.80 34.05 0.0M
2025-02-10 33.80 34.00 33.80 34.00 0.0M
2025-02-07 34.10 34.10 33.80 34.10 0.0M
2025-02-06 33.95 34.55 33.80 33.80 0.0M
2025-02-05 34.55 34.55 33.70 33.80 0.0M
2025-02-04 34.15 34.15 34.15 34.15 0.0M
2025-02-03 34.10 34.80 34.10 34.55 0.0M
2025-01-31 34.80 34.95 34.55 34.65 0.0M
2025-01-30 34.80 34.80 34.35 34.35 0.0M
2025-01-29 34.35 34.85 34.35 34.85 0.0M
2025-01-28 33.95 34.50 33.95 34.15 0.0M
2025-01-27 35.25 35.25 34.30 34.30 0.0M
2025-01-24 36.00 36.00 34.90 34.90 0.0M
2025-01-23 36.95 36.95 35.80 36.00 0.0M
2025-01-22 35.50 36.95 35.50 36.90 0.0M
2025-01-21 34.55 34.95 34.45 34.85 0.0M
2025-01-20 33.75 34.40 33.75 34.05 0.0M
2025-01-17 32.95 33.55 32.95 33.55 0.0M
2025-01-16 32.75 32.75 32.55 32.55 0.0M
2025-01-15 33.30 33.30 32.80 32.80 0.0M
2025-01-14 33.20 33.90 33.20 33.50 0.0M
2025-01-13 33.10 33.10 32.55 32.60 0.0M
2025-01-10 32.10 32.60 31.95 32.25 0.0M
2025-01-09 31.90 32.00 31.90 32.00 0.0M
2025-01-08 32.30 32.30 32.15 32.15 0.0M
2025-01-07 31.75 31.75 31.70 31.70 0.0M
2025-01-06 31.70 32.05 31.65 31.90 0.0M
2025-01-03 31.55 31.55 31.55 31.55 0.0M
2025-01-02 30.25 31.40 30.25 31.40 0.0M