AHT Syngas Tech (3SQ1)

3SQ1
🏛️ Alemania →
3.68
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
2022-12-30 21.60 22.40 21.60 22.40 0.0M
2022-12-29 21.40 21.80 21.00 21.60 0.0M
2022-12-28 21.00 21.00 21.00 21.00 0.0M
2022-12-27 20.20 22.20 20.20 21.80 0.0M
2022-12-23 20.00 21.60 20.00 21.60 0.0M
2022-12-22 19.40 22.00 19.40 22.00 0.0M
2022-12-21 20.00 20.00 19.40 19.40 0.0M
2022-12-20 19.00 20.00 18.80 18.80 0.0M
2022-12-19 19.80 20.00 19.00 19.80 0.0M
2022-12-16 18.80 19.00 18.80 19.00 0.0M
2022-12-15 18.80 19.30 18.80 18.80 0.0M
2022-12-14 19.80 19.80 18.90 18.90 0.0M
2022-12-13 18.70 19.50 18.70 19.40 0.0M
2022-12-12 18.70 18.70 18.70 18.70 0.0M
2022-12-09 18.70 19.80 18.70 18.70 0.0M
2022-12-08 18.70 19.40 18.70 19.40 0.0M
2022-12-07 18.70 19.50 18.70 19.50 0.0M
2022-12-06 18.70 18.70 18.70 18.70 0.0M
2022-12-05 18.50 18.70 18.50 18.70 0.0M
2022-12-02 18.50 18.60 18.50 18.60 0.0M
2022-12-01 18.50 19.40 18.50 19.40 0.0M
2022-11-30 18.30 18.50 18.30 18.50 0.0M
2022-11-29 18.30 19.40 18.30 18.50 0.0M
2022-11-28 18.80 19.80 18.30 19.70 0.0M
2022-11-25 18.80 18.80 18.80 18.80 0.0M
2022-11-24 18.90 18.90 18.80 18.80 0.0M
2022-11-23 18.80 19.70 18.80 18.80 0.0M
2022-11-22 18.80 19.70 18.80 18.80 0.0M
2022-11-21 18.50 19.40 18.50 19.30 0.0M
2022-11-18 18.50 19.20 18.50 18.50 0.0M
2022-11-17 18.20 18.60 18.20 18.60 0.0M
2022-11-16 18.00 19.40 18.00 18.20 0.0M
2022-11-15 17.60 19.40 17.60 19.40 0.0M
2022-11-14 17.60 18.90 17.60 17.60 0.0M
2022-11-11 16.00 19.40 16.00 17.00 0.0M
2022-11-10 15.10 19.00 15.10 17.20 0.0M
2022-11-09 14.80 17.50 14.80 15.50 0.0M
2022-11-08 14.80 15.90 14.80 14.80 0.0M
2022-11-07 14.50 16.00 14.50 16.00 0.0M
2022-11-04 14.10 15.90 14.10 14.30 0.0M
2022-11-03 16.50 16.80 13.40 14.10 0.0M
2022-11-02 13.80 15.90 13.80 15.90 0.0M
2022-11-01 13.00 14.50 13.00 14.00 0.0M
2022-10-31 13.10 13.10 13.10 13.10 0.0M
2022-10-28 13.10 13.10 13.10 13.10 0.0M
2022-10-27 13.10 13.70 13.10 13.10 0.0M
2022-10-26 13.10 13.10 13.10 13.10 0.0M
2022-10-25 13.10 13.10 13.10 13.10 0.0M
2022-10-24 13.00 13.10 13.00 13.10 0.0M
2022-10-21 12.60 13.70 12.60 13.00 0.0M
2022-10-20 12.60 12.60 12.60 12.60 0.0M
2022-10-19 12.60 12.70 12.60 12.60 0.0M
2022-10-18 12.60 13.00 12.60 12.60 0.0M
2022-10-17 13.00 13.00 12.60 12.60 0.0M
2022-10-14 12.60 12.60 12.60 12.60 0.0M
2022-10-13 12.60 13.30 12.60 12.60 0.0M
2022-10-12 12.60 12.60 12.60 12.60 0.0M
2022-10-11 12.50 12.60 12.50 12.60 0.0M
2022-10-10 12.50 12.60 12.50 12.60 0.0M
2022-10-07 12.50 13.00 12.50 12.50 0.0M
2022-10-06 12.50 12.90 12.50 12.50 0.0M
2022-10-05 12.00 13.10 12.00 12.50 0.0M
2022-10-04 12.00 12.00 12.00 12.00 0.0M
2022-10-03 12.00 12.00 11.90 12.00 0.0M
2022-09-30 12.00 12.00 11.80 11.80 0.0M
2022-09-29 12.00 12.00 12.00 12.00 0.0M
2022-09-28 12.00 12.10 12.00 12.10 0.0M
2022-09-27 12.00 12.10 12.00 12.10 0.0M
2022-09-26 12.00 13.00 12.00 12.10 0.0M
2022-09-23 12.00 12.20 12.00 12.00 0.0M
2022-09-22 12.00 12.00 12.00 12.00 0.0M
2022-09-21 12.00 12.10 12.00 12.10 0.0M
2022-09-20 12.40 12.80 12.00 12.30 0.0M
2022-09-19 12.00 12.90 12.00 12.90 0.0M
2022-09-16 12.00 12.00 12.00 12.00 0.0M
2022-09-15 12.00 12.00 12.00 12.00 0.0M
2022-09-14 12.00 12.00 12.00 12.00 0.0M
2022-09-13 12.00 12.90 12.00 12.90 0.0M
2022-09-12 12.00 12.00 12.00 12.00 0.0M
2022-09-09 12.00 12.80 12.00 12.20 0.0M
2022-09-08 12.00 13.00 12.00 12.30 0.0M
2022-09-07 12.00 12.00 12.00 12.00 0.0M
2022-09-06 11.80 13.00 11.80 13.00 0.0M
2022-09-05 12.00 12.50 11.80 11.80 0.0M
2022-09-02 11.80 11.80 11.80 11.80 0.0M
2022-09-01 11.80 11.80 11.80 11.80 0.0M
2022-08-31 11.90 12.80 11.80 11.80 0.0M
2022-08-30 12.00 12.00 12.00 12.00 0.0M
2022-08-29 12.50 12.50 12.50 12.50 0.0M
2022-08-26 12.50 13.00 12.00 12.50 0.0M
2022-08-25 12.00 12.80 12.00 12.50 0.0M
2022-08-24 11.90 12.30 11.90 12.00 0.0M
2022-08-23 11.90 11.90 11.90 11.90 0.0M
2022-08-22 11.90 11.90 11.90 11.90 0.0M
2022-08-19 11.90 11.90 11.90 11.90 0.0M
2022-08-18 12.00 12.00 11.90 11.90 0.0M
2022-08-17 11.90 12.00 11.90 11.90 0.0M
2022-08-16 11.90 12.70 11.90 12.00 0.0M
2022-08-15 12.00 12.60 11.90 11.90 0.0M
2022-08-12 12.00 12.00 12.00 12.00 0.0M
2022-08-11 12.00 12.40 12.00 12.40 0.0M
2022-08-10 12.00 12.40 12.00 12.40 0.0M
2022-08-09 12.00 12.10 12.00 12.00 0.0M
2022-08-08 12.00 12.00 12.00 12.00 0.0M
2022-08-05 11.90 12.40 11.90 12.00 0.0M
2022-08-04 12.20 12.20 11.90 11.90 0.0M
2022-08-03 11.80 11.80 11.80 11.80 0.0M
2022-08-02 11.70 12.30 11.70 11.70 0.0M
2022-08-01 11.70 12.30 11.70 12.30 0.0M
2022-07-29 11.70 11.80 11.70 11.70 0.0M
2022-07-28 11.80 12.00 11.80 11.80 0.0M
2022-07-27 11.70 12.40 11.70 11.70 0.0M
2022-07-26 12.00 12.50 11.70 11.70 0.0M
2022-07-25 12.40 12.40 11.80 11.80 0.0M
2022-07-22 11.70 11.70 11.70 11.70 0.0M
2022-07-21 12.00 12.00 12.00 12.00 0.0M
2022-07-20 11.50 12.30 11.50 12.30 0.0M
2022-07-19 11.50 12.00 11.50 12.00 0.0M
2022-07-18 11.20 12.50 11.20 11.50 0.0M
2022-07-15 11.30 11.30 11.20 11.20 0.0M
2022-07-14 11.70 12.50 11.70 12.50 0.0M
2022-07-13 11.70 11.70 11.70 11.70 0.0M
2022-07-12 11.50 11.50 11.20 11.20 0.0M
2022-07-11 11.50 12.60 11.50 11.50 0.0M
2022-07-08 12.70 12.70 11.50 11.50 0.0M
2022-07-07 11.50 12.00 11.50 12.00 0.0M
2022-07-06 12.50 12.50 11.50 11.50 0.0M
2022-07-05 11.50 12.00 11.50 11.50 0.0M
2022-07-04 11.50 11.60 11.50 11.50 0.0M
2022-07-01 11.50 11.50 11.50 11.50 0.0M
2022-06-30 11.50 11.70 11.50 11.60 0.0M
2022-06-29 11.90 12.80 11.80 11.80 0.0M
2022-06-28 11.90 12.80 11.90 12.70 0.0M
2022-06-27 11.80 11.90 11.80 11.90 0.0M
2022-06-24 11.50 11.90 11.50 11.90 0.0M
2022-06-23 12.00 12.70 11.70 11.70 0.0M
2022-06-22 11.50 11.70 11.50 11.70 0.0M
2022-06-21 12.00 12.70 11.60 11.60 0.0M
2022-06-20 12.40 12.40 12.00 12.00 0.0M
2022-06-17 12.40 12.40 12.40 12.40 0.0M
2022-06-16 12.40 12.50 12.40 12.40 0.0M
2022-06-15 12.40 12.50 12.40 12.40 0.0M
2022-06-14 12.40 12.40 12.40 12.40 0.0M
2022-06-13 12.10 12.90 12.10 12.10 0.0M
2022-06-10 12.50 12.50 12.20 12.20 0.0M
2022-06-09 13.00 13.50 13.00 13.00 0.0M
2022-06-08 12.50 13.40 12.50 13.40 0.0M
2022-06-07 12.50 13.00 12.50 13.00 0.0M
2022-06-06 12.50 12.50 12.50 12.50 0.0M
2022-06-03 12.50 12.80 12.50 12.80 0.0M
2022-06-02 12.50 12.50 12.50 12.50 0.0M
2022-06-01 12.10 13.20 12.00 13.20 0.0M
2022-05-31 12.50 13.40 12.50 13.40 0.0M
2022-05-30 13.50 13.50 12.50 13.40 0.0M
2022-05-27 12.50 13.50 12.50 13.00 0.0M
2022-05-26 12.50 12.50 12.50 12.50 0.0M
2022-05-25 12.80 13.00 12.80 13.00 0.0M
2022-05-24 12.30 12.30 12.30 12.30 0.0M
2022-05-23 12.60 12.60 12.30 12.40 0.0M
2022-05-20 12.70 12.70 12.60 12.60 0.0M
2022-05-19 12.80 12.80 12.80 12.80 0.0M
2022-05-18 12.80 12.80 12.80 12.80 0.0M
2022-05-17 12.80 12.80 12.80 12.80 0.0M
2022-05-16 12.60 12.80 12.60 12.80 0.0M
2022-05-13 12.60 12.60 12.60 12.60 0.0M
2022-05-12 12.80 12.80 12.60 12.60 0.0M
2022-05-11 12.60 12.60 12.60 12.60 0.0M
2022-05-10 12.60 12.60 12.60 12.60 0.0M
2022-05-09 12.60 12.70 12.60 12.70 0.0M
2022-05-06 13.00 13.00 12.60 12.60 0.0M
2022-05-05 12.80 13.20 12.80 13.20 0.0M
2022-05-04 12.30 13.20 12.30 12.30 0.0M
2022-05-03 12.30 13.20 12.30 12.30 0.0M
2022-05-02 13.10 13.10 12.30 12.30 0.0M
2022-04-29 12.30 12.30 12.30 12.30 0.0M
2022-04-28 12.30 12.30 12.30 12.30 0.0M
2022-04-27 12.20 12.30 12.20 12.30 0.0M
2022-04-26 12.30 12.30 12.30 12.30 0.0M
2022-04-25 12.30 12.30 12.30 12.30 0.0M
2022-04-22 12.50 12.50 12.50 12.50 0.0M
2022-04-21 12.50 13.00 12.50 12.50 0.0M
2022-04-20 12.20 13.00 12.20 12.50 0.0M
2022-04-19 12.20 12.80 12.20 12.80 0.0M
2022-04-14 12.20 12.50 12.20 12.30 0.0M
2022-04-13 12.20 12.50 12.20 12.50 0.0M
2022-04-12 12.20 12.90 12.20 12.20 0.0M
2022-04-11 12.20 12.20 12.20 12.20 0.0M
2022-04-08 12.00 12.20 12.00 12.20 0.0M
2022-04-07 12.00 12.00 11.90 11.90 0.0M
2022-04-06 12.20 12.80 12.20 12.70 0.0M
2022-04-05 12.00 12.80 12.00 12.20 0.0M
2022-04-04 13.00 13.00 12.00 12.00 0.0M
2022-04-01 11.50 13.00 11.50 12.90 0.0M
2022-03-31 12.00 12.00 12.00 12.00 0.0M
2022-03-30 12.00 12.50 12.00 12.50 0.0M
2022-03-29 12.00 12.10 12.00 12.00 0.0M
2022-03-28 12.60 12.60 12.00 12.00 0.0M
2022-03-25 11.30 12.50 11.30 12.50 0.0M
2022-03-24 11.30 11.30 11.30 11.30 0.0M
2022-03-23 11.30 11.90 11.30 11.90 0.0M
2022-03-22 11.30 11.30 11.30 11.30 0.0M
2022-03-21 11.30 11.50 11.30 11.50 0.0M
2022-03-18 11.10 11.20 11.10 11.20 0.0M
2022-03-17 11.30 11.30 11.20 11.20 0.0M
2022-03-16 11.20 11.30 11.20 11.30 0.0M
2022-03-15 11.20 11.20 11.20 11.20 0.0M
2022-03-14 11.10 11.20 11.10 11.20 0.0M
2022-03-11 11.10 12.00 11.10 11.10 0.0M
2022-03-10 10.80 12.00 10.80 12.00 0.0M
2022-03-09 10.80 11.40 10.80 11.40 0.0M
2022-03-08 11.00 11.00 10.80 10.80 0.0M
2022-03-07 11.00 11.00 10.80 10.80 0.0M
2022-03-04 10.90 12.00 10.90 11.00 0.0M
2022-03-03 11.00 12.00 11.00 12.00 0.0M
2022-03-02 10.60 11.00 10.60 10.60 0.0M
2022-03-01 10.30 11.20 10.30 11.20 0.0M
2022-02-28 11.50 12.00 11.00 11.00 0.0M
2022-02-25 10.80 11.20 10.80 11.20 0.0M
2022-02-24 11.00 11.90 10.30 11.80 0.0M
2022-02-23 11.30 12.50 11.00 12.10 0.0M
2022-02-22 11.80 12.60 9.80 12.60 0.0M
2022-02-21 12.60 12.60 12.00 12.00 0.0M
2022-02-18 12.10 12.10 12.10 12.10 0.0M
2022-02-17 12.00 12.50 12.00 12.50 0.0M
2022-02-16 12.50 13.00 12.50 12.50 0.0M
2022-02-15 12.20 12.90 12.20 12.80 0.0M
2022-02-14 12.20 12.20 12.20 12.20 0.0M
2022-02-11 12.20 12.80 12.20 12.20 0.0M
2022-02-10 12.20 12.20 12.20 12.20 0.0M
2022-02-09 12.20 12.30 12.20 12.20 0.0M
2022-02-08 12.20 12.50 12.20 12.40 0.0M
2022-02-07 12.90 12.90 12.20 12.20 0.0M
2022-02-04 12.00 13.10 12.00 13.00 0.0M
2022-02-03 12.10 12.20 12.00 12.00 0.0M
2022-02-02 12.10 13.60 12.00 12.30 0.0M
2022-02-01 12.10 12.30 12.00 12.30 0.0M
2022-01-31 12.00 12.30 12.00 12.30 0.0M
2022-01-28 12.30 12.30 11.90 12.20 0.0M
2022-01-27 12.00 12.90 11.80 12.50 0.0M
2022-01-26 12.20 12.80 12.20 12.20 0.0M
2022-01-25 12.30 12.50 12.30 12.30 0.0M
2022-01-24 12.50 12.70 12.50 12.50 0.0M
2022-01-21 13.00 13.00 12.20 12.40 0.0M
2022-01-20 12.50 12.80 12.50 12.80 0.0M
2022-01-19 12.60 12.80 12.60 12.80 0.0M
2022-01-18 12.80 12.80 12.40 12.40 0.0M
2022-01-17 13.00 13.60 12.50 13.10 0.0M
2022-01-14 12.80 12.90 12.80 12.90 0.0M
2022-01-13 12.50 12.90 12.50 12.90 0.0M
2022-01-12 12.50 12.50 12.50 12.50 0.0M
2022-01-11 12.70 13.00 12.20 12.50 0.0M
2022-01-10 12.70 12.70 12.70 12.70 0.0M
2022-01-07 12.40 12.70 12.40 12.70 0.0M
2022-01-06 12.40 13.00 12.40 12.40 0.0M
2022-01-05 12.40 12.40 12.20 12.30 0.0M
2022-01-04 12.00 13.00 11.80 12.70 0.0M
2022-01-03 12.00 12.20 12.00 12.20 0.0M