Acomo NV

ARBN
🏛️ Alemania →
23.35
Última Actualización: 2025-09-29
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
2023-12-28 17.52 17.62 17.46 17.62 0.0M
2023-12-27 17.54 17.90 17.54 17.76 0.0M
2023-12-22 17.62 17.62 17.36 17.38 0.0M
2023-12-21 17.60 17.60 17.58 17.58 0.0M
2023-12-20 17.62 17.62 17.62 17.62 0.0M
2023-12-19 17.80 17.80 17.70 17.70 0.0M
2023-12-18 17.48 17.70 17.48 17.70 0.0M
2023-12-15 17.40 17.54 17.40 17.54 0.0M
2023-12-14 17.28 17.40 17.22 17.22 0.0M
2023-12-12 17.46 17.46 17.14 17.14 0.0M
2023-12-11 17.20 17.40 17.20 17.40 0.0M
2023-12-08 17.36 17.44 17.36 17.36 0.0M
2023-12-07 17.30 17.42 17.22 17.22 0.0M
2023-12-06 17.58 17.64 17.26 17.30 0.0M
2023-12-05 17.56 17.68 17.52 17.52 0.0M
2023-12-04 17.14 17.68 17.14 17.68 0.0M
2023-12-01 16.82 17.12 16.80 17.12 0.0M
2023-11-30 17.02 17.02 16.94 16.98 0.0M
2023-11-29 17.20 17.20 17.00 17.08 0.0M
2023-11-28 17.40 17.46 17.10 17.46 0.0M
2023-11-27 17.52 17.58 17.50 17.50 0.0M
2023-11-24 17.30 17.38 17.30 17.36 0.0M
2023-11-23 17.60 17.60 17.24 17.32 0.0M
2023-11-22 17.34 17.74 16.84 17.60 0.0M
2023-11-21 17.16 17.34 17.16 17.34 0.0M
2023-11-20 17.20 17.24 17.00 17.00 0.0M
2023-11-17 17.74 17.74 17.06 17.12 0.0M
2023-11-16 18.00 18.00 17.60 17.80 0.0M
2023-11-15 18.40 18.48 17.96 18.06 0.0M
2023-11-14 19.00 19.00 18.58 18.60 0.0M
2023-11-13 18.92 18.92 18.90 18.92 0.0M
2023-11-09 19.10 19.10 19.10 19.10 0.0M
2023-11-08 19.00 19.00 19.00 19.00 0.0M
2023-11-07 19.34 19.34 19.20 19.26 0.0M
2023-11-06 19.40 19.40 19.40 19.40 0.0M
2023-11-03 19.28 19.28 19.28 19.28 0.0M
2023-11-02 19.62 19.64 19.50 19.50 0.0M
2023-11-01 19.44 19.74 19.44 19.74 0.0M
2023-10-31 19.00 19.28 19.00 19.28 0.0M
2023-10-30 19.14 19.14 19.12 19.14 0.0M
2023-10-27 19.10 19.10 19.10 19.10 0.0M
2023-10-26 19.14 19.14 19.14 19.14 0.0M
2023-10-25 19.38 19.38 19.38 19.38 0.0M
2023-10-24 19.40 19.40 19.26 19.26 0.0M
2023-10-23 19.38 19.42 19.38 19.42 0.0M
2023-10-20 19.44 19.44 19.44 19.44 0.0M
2023-10-19 19.16 19.40 19.16 19.40 0.0M
2023-10-18 19.50 19.50 19.50 19.50 0.0M
2023-10-17 19.40 19.70 19.40 19.70 0.0M
2023-10-16 19.40 19.50 19.40 19.42 0.0M
2023-10-13 19.56 19.56 19.56 19.56 0.0M
2023-10-12 19.56 19.56 19.56 19.56 0.0M
2023-10-10 19.80 19.80 19.56 19.56 0.0M
2023-10-09 19.76 19.76 19.76 19.76 0.0M
2023-10-05 19.28 19.28 19.28 19.28 0.0M
2023-10-04 19.56 19.56 19.38 19.46 0.0M
2023-10-02 19.80 19.80 19.50 19.54 0.0M
2023-09-28 19.54 19.60 19.54 19.60 0.0M
2023-09-25 19.78 19.80 19.72 19.72 0.0M
2023-09-22 19.80 19.80 19.64 19.64 0.0M
2023-09-21 19.82 19.82 19.64 19.64 0.0M
2023-09-19 20.00 20.00 19.84 19.84 0.0M
2023-09-18 19.98 20.10 19.98 20.05 0.0M
2023-09-15 19.92 20.00 19.92 20.00 0.0M
2023-09-14 19.78 19.80 19.78 19.80 0.0M
2023-09-13 19.80 19.82 19.68 19.68 0.0M
2023-09-12 19.80 19.80 19.80 19.80 0.0M
2023-09-11 19.72 19.74 19.72 19.74 0.0M
2023-09-08 19.74 19.74 19.74 19.74 0.0M
2023-09-07 19.64 19.64 19.64 19.64 0.0M
2023-09-06 19.64 19.66 19.60 19.60 0.0M
2023-09-04 19.72 19.76 19.58 19.76 0.0M
2023-09-01 19.62 19.64 19.62 19.62 0.0M
2023-08-31 19.66 19.70 19.60 19.60 0.0M
2023-08-30 19.66 19.66 19.64 19.64 0.0M
2023-08-29 19.66 19.76 19.66 19.76 0.0M
2023-08-28 19.70 19.70 19.70 19.70 0.0M
2023-08-25 19.48 19.54 19.48 19.54 0.0M
2023-08-24 19.50 19.58 19.48 19.48 0.0M
2023-08-23 19.64 19.64 19.64 19.64 0.0M
2023-08-22 19.56 19.64 19.56 19.64 0.0M
2023-08-21 19.84 19.84 19.50 19.50 0.0M
2023-08-18 19.78 19.78 19.52 19.52 0.0M
2023-08-17 19.90 19.90 19.88 19.88 0.0M
2023-08-16 20.00 20.00 19.74 19.74 0.0M
2023-08-15 19.86 19.86 19.80 19.84 0.0M
2023-08-14 19.80 19.90 19.80 19.90 0.0M
2023-08-11 19.86 19.86 19.82 19.82 0.0M
2023-08-10 20.15 20.25 19.92 19.92 0.0M
2023-08-09 20.20 20.20 19.96 20.20 0.0M
2023-08-08 20.15 20.15 19.98 20.00 0.0M
2023-08-07 20.40 20.90 20.15 20.15 0.0M
2023-08-04 20.45 20.50 20.40 20.50 0.0M
2023-08-03 20.40 20.40 20.40 20.40 0.0M
2023-08-02 20.55 20.55 20.55 20.55 0.0M
2023-08-01 20.60 20.75 20.60 20.65 0.0M
2023-07-31 20.80 20.80 20.50 20.65 0.0M
2023-07-28 20.60 20.80 20.60 20.80 0.0M
2023-07-27 20.70 21.05 20.70 21.05 0.0M
2023-07-26 20.80 20.95 20.65 20.65 0.0M
2023-07-25 22.15 22.15 20.65 20.90 0.0M
2023-07-24 22.15 22.20 22.05 22.20 0.0M
2023-07-21 22.20 22.20 22.20 22.20 0.0M
2023-07-20 22.15 22.15 22.00 22.00 0.0M
2023-07-19 22.00 22.00 22.00 22.00 0.0M
2023-07-18 22.20 22.20 22.10 22.10 0.0M
2023-07-17 22.25 22.25 22.20 22.20 0.0M
2023-07-14 22.25 22.25 22.20 22.20 0.0M
2023-07-13 22.15 22.20 22.10 22.20 0.0M
2023-07-12 22.20 22.20 22.05 22.20 0.0M
2023-07-11 22.10 22.15 22.00 22.15 0.0M
2023-07-10 22.00 22.05 22.00 22.00 0.0M
2023-07-07 21.90 21.90 21.90 21.90 0.0M
2023-07-06 21.95 21.95 21.90 21.90 0.0M
2023-07-05 22.00 22.00 22.00 22.00 0.0M
2023-07-04 22.20 22.20 22.10 22.10 0.0M
2023-07-03 22.20 22.20 22.00 22.20 0.0M
2023-06-30 21.95 22.00 21.95 22.00 0.0M
2023-06-29 21.75 21.80 21.75 21.80 0.0M
2023-06-28 21.70 21.80 21.70 21.80 0.0M
2023-06-27 21.30 21.40 21.30 21.40 0.0M
2023-06-26 21.30 21.40 21.30 21.30 0.0M
2023-06-23 21.50 21.60 21.50 21.60 0.0M
2023-06-22 21.15 21.50 21.15 21.50 0.0M
2023-06-21 21.60 21.60 21.30 21.30 0.0M
2023-06-20 21.50 21.80 21.50 21.80 0.0M
2023-06-19 21.30 21.40 21.30 21.40 0.0M
2023-06-16 21.80 21.80 21.45 21.60 0.0M
2023-06-15 22.05 22.05 21.95 21.95 0.0M
2023-06-14 22.00 22.00 21.90 21.90 0.0M
2023-06-13 22.15 22.15 21.95 21.95 0.0M
2023-06-12 21.75 22.15 21.75 22.15 0.0M
2023-06-09 21.80 21.85 21.80 21.85 0.0M
2023-06-08 22.00 22.05 22.00 22.00 0.0M
2023-06-07 22.10 22.10 22.10 22.10 0.0M
2023-06-06 22.15 22.15 22.05 22.05 0.0M
2023-06-05 22.10 22.10 22.10 22.10 0.0M
2023-06-02 22.25 22.25 22.20 22.20 0.0M
2023-06-01 22.20 22.20 22.15 22.15 0.0M
2023-05-31 22.05 22.10 22.00 22.10 0.0M
2023-05-30 22.15 22.15 22.15 22.15 0.0M
2023-05-29 22.30 22.30 22.15 22.20 0.0M
2023-05-26 22.05 22.10 22.05 22.10 0.0M
2023-05-25 21.90 21.90 21.90 21.90 0.0M
2023-05-24 21.90 22.10 21.80 22.10 0.0M
2023-05-23 22.05 22.05 22.05 22.05 0.0M
2023-05-22 22.15 22.15 22.15 22.15 0.0M
2023-05-19 22.35 22.35 22.25 22.25 0.0M
2023-05-18 22.45 22.45 22.45 22.45 0.0M
2023-05-17 22.30 22.65 22.30 22.65 0.0M
2023-05-16 22.30 22.30 22.30 22.30 0.0M
2023-05-15 22.45 22.45 22.40 22.40 0.0M
2023-05-12 22.30 22.40 22.30 22.40 0.0M
2023-05-11 22.45 22.60 22.45 22.45 0.0M
2023-05-10 22.65 22.65 22.55 22.60 0.0M
2023-05-09 22.85 22.85 22.65 22.70 0.0M
2023-05-08 22.90 22.95 22.75 22.75 0.0M
2023-05-05 22.70 22.80 22.70 22.80 0.0M
2023-05-04 22.45 22.45 22.30 22.40 0.0M
2023-05-03 22.50 22.55 22.40 22.40 0.0M
2023-05-02 22.50 22.55 22.35 22.50 0.0M
2023-04-28 22.15 22.30 22.15 22.30 0.0M
2023-04-27 21.70 21.70 21.65 21.65 0.0M
2023-04-26 21.45 21.70 21.45 21.65 0.0M
2023-04-25 21.70 21.85 21.70 21.75 0.0M
2023-04-24 22.40 22.65 22.40 22.65 0.0M
2023-04-21 22.95 23.10 22.40 22.40 0.0M
2023-04-20 22.70 22.85 22.70 22.80 0.0M
2023-04-19 23.00 23.05 22.90 23.05 0.0M
2023-04-18 22.95 23.05 22.90 22.90 0.0M
2023-04-17 22.70 22.90 22.65 22.80 0.0M
2023-04-14 22.20 22.55 22.15 22.55 0.0M
2023-04-13 22.25 22.25 22.05 22.05 0.0M
2023-04-12 22.25 22.45 22.25 22.40 0.0M
2023-04-11 22.10 22.30 22.00 22.30 0.0M
2023-04-06 22.05 22.15 22.05 22.15 0.0M
2023-04-05 22.00 22.05 21.95 21.95 0.0M
2023-04-04 22.40 22.40 22.20 22.20 0.0M
2023-04-03 22.20 22.40 22.20 22.40 0.0M
2023-03-31 22.20 22.20 22.10 22.10 0.0M
2023-03-30 21.95 21.95 21.80 21.80 0.0M
2023-03-29 22.00 22.00 22.00 22.00 0.0M
2023-03-28 21.55 21.55 21.55 21.55 0.0M
2023-03-27 21.25 21.45 21.25 21.45 0.0M
2023-03-24 21.30 21.30 21.20 21.30 0.0M
2023-03-23 21.55 21.55 21.45 21.45 0.0M
2023-03-22 21.25 21.25 21.25 21.25 0.0M
2023-03-21 21.00 21.00 21.00 21.00 0.0M
2023-03-20 20.35 21.00 20.35 21.00 0.0M
2023-03-17 20.90 20.90 20.60 20.60 0.0M
2023-03-16 20.80 20.80 20.60 20.75 0.0M
2023-03-15 20.55 20.55 20.55 20.55 0.0M
2023-03-14 20.65 20.65 20.40 20.50 0.0M
2023-03-13 21.00 21.00 20.65 20.70 0.0M
2023-03-10 21.20 21.20 21.00 21.00 0.0M
2023-03-09 21.35 21.35 21.15 21.15 0.0M
2023-03-08 21.30 21.50 21.30 21.45 0.0M
2023-03-07 21.40 21.40 21.30 21.40 0.0M
2023-03-03 21.25 21.25 21.25 21.25 0.0M
2023-03-02 21.10 21.10 21.10 21.10 0.0M
2023-03-01 21.20 21.20 21.00 21.10 0.0M
2023-02-27 21.35 21.40 21.25 21.25 0.0M
2023-02-24 20.90 21.00 20.90 21.00 0.0M
2023-02-23 21.15 21.20 21.15 21.20 0.0M
2023-02-22 21.15 21.15 21.05 21.05 0.0M
2023-02-21 20.75 22.00 20.75 21.50 0.0M
2023-02-17 19.88 20.00 19.88 20.00 0.0M
2023-02-16 19.70 19.92 19.68 19.76 0.0M
2023-02-15 19.74 19.74 19.72 19.72 0.0M
2023-02-14 19.80 19.80 19.80 19.80 0.0M
2023-02-13 19.84 19.86 19.78 19.86 0.0M
2023-02-09 19.92 19.92 19.92 19.92 0.0M
2023-02-08 19.92 19.96 19.86 19.86 0.0M
2023-02-07 19.60 19.82 19.60 19.82 0.0M
2023-02-03 19.60 19.60 19.60 19.60 0.0M
2023-02-02 19.60 19.60 19.60 19.60 0.0M
2023-02-01 19.70 19.70 19.70 19.70 0.0M
2023-01-30 19.66 19.66 19.66 19.66 0.0M
2023-01-27 19.52 19.52 19.52 19.52 0.0M
2023-01-26 19.50 19.50 19.42 19.42 0.0M
2023-01-25 19.56 19.56 19.56 19.56 0.0M
2023-01-24 19.74 19.80 19.64 19.80 0.0M
2023-01-23 19.80 19.88 19.74 19.74 0.0M
2023-01-19 19.86 19.86 19.70 19.70 0.0M
2023-01-18 20.00 20.15 19.98 20.00 0.0M
2023-01-17 20.00 20.00 19.90 19.92 0.0M
2023-01-16 19.90 20.00 19.90 20.00 0.0M
2023-01-13 19.70 19.70 19.70 19.70 0.0M
2023-01-12 19.82 19.82 19.82 19.82 0.0M
2023-01-10 19.86 19.96 19.70 19.70 0.0M
2023-01-09 19.82 19.98 19.82 19.96 0.0M
2023-01-06 19.76 19.82 19.76 19.82 0.0M
2023-01-05 19.60 19.70 19.60 19.68 0.0M
2023-01-04 19.70 19.80 19.52 19.52 0.0M
2023-01-03 19.56 19.56 19.48 19.50 0.0M