Stemmer Imaging (S9I)

S9I
🏛️ Alemania →
57.00
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
2022-12-30 32.80 32.80 32.80 32.80 0.0M
2022-12-29 32.10 32.10 32.10 32.10 0.0M
2022-12-28 31.50 31.50 31.50 31.50 0.0M
2022-12-27 31.30 31.30 31.30 31.30 0.0M
2022-12-23 31.40 31.40 31.40 31.40 0.0M
2022-12-22 31.90 31.90 31.90 31.90 0.0M
2022-12-21 30.90 30.90 30.90 30.90 0.0M
2022-12-20 32.40 32.40 32.40 32.40 0.0M
2022-12-19 31.00 31.00 31.00 31.00 0.0M
2022-12-16 32.30 32.30 32.30 32.30 0.0M
2022-12-15 31.90 31.90 31.90 31.90 0.0M
2022-12-14 31.50 31.50 31.50 31.50 0.0M
2022-12-13 32.00 32.00 32.00 32.00 0.0M
2022-12-12 31.80 31.80 31.80 31.80 0.0M
2022-12-09 32.50 32.50 32.50 32.50 0.0M
2022-12-08 30.80 30.80 30.80 30.80 0.0M
2022-12-07 32.10 32.10 32.10 32.10 0.0M
2022-12-06 32.80 32.80 32.80 32.80 0.0M
2022-12-05 32.40 32.40 32.40 32.40 0.0M
2022-12-02 32.10 32.10 32.10 32.10 0.0M
2022-12-01 31.70 31.70 31.70 31.70 0.0M
2022-11-30 31.30 31.30 31.30 31.30 0.0M
2022-11-29 32.30 32.30 32.30 32.30 0.0M
2022-11-28 32.30 32.30 32.30 32.30 0.0M
2022-11-25 31.90 31.90 31.90 31.90 0.0M
2022-11-24 31.70 31.70 31.70 31.70 0.0M
2022-11-23 31.80 31.80 31.80 31.80 0.0M
2022-11-22 31.60 31.60 31.60 31.60 0.0M
2022-11-21 31.80 31.80 31.80 31.80 0.0M
2022-11-18 32.40 32.40 32.40 32.40 0.0M
2022-11-17 32.50 32.50 32.50 32.50 0.0M
2022-11-16 32.20 32.20 32.20 32.20 0.0M
2022-11-15 32.30 32.30 32.30 32.30 0.0M
2022-11-14 32.50 32.50 32.50 32.50 0.0M
2022-11-11 30.90 30.90 30.90 30.90 0.0M
2022-11-10 31.20 31.20 31.20 31.20 0.0M
2022-11-09 30.50 30.50 30.50 30.50 0.0M
2022-11-08 30.10 30.10 30.10 30.10 0.0M
2022-11-07 29.40 29.40 29.40 29.40 0.0M
2022-11-04 29.70 29.70 29.70 29.70 0.0M
2022-11-03 29.80 29.80 29.80 29.80 0.0M
2022-11-02 27.80 27.80 27.80 27.80 0.0M
2022-11-01 27.90 27.90 27.90 27.90 0.0M
2022-10-31 27.10 27.10 27.10 27.10 0.0M
2022-10-28 26.80 26.80 26.80 26.80 0.0M
2022-10-27 27.50 27.50 27.50 27.50 0.0M
2022-10-26 26.30 26.30 26.30 26.30 0.0M
2022-10-25 26.50 26.50 26.50 26.50 0.0M
2022-10-24 26.10 26.10 26.10 26.10 0.0M
2022-10-21 25.60 25.60 25.60 25.60 0.0M
2022-10-20 26.50 26.50 26.50 26.50 0.0M
2022-10-19 26.70 26.70 26.70 26.70 0.0M
2022-10-18 26.40 26.40 26.40 26.40 0.0M
2022-10-17 25.70 25.70 25.70 25.70 0.0M
2022-10-14 25.90 25.90 25.90 25.90 0.0M
2022-10-13 25.20 25.20 25.20 25.20 0.0M
2022-10-12 27.10 27.10 27.10 27.10 0.0M
2022-10-11 27.30 27.30 27.30 27.30 0.0M
2022-10-10 26.50 26.50 26.50 26.50 0.0M
2022-10-07 26.60 26.60 26.60 26.60 0.0M
2022-10-06 26.30 26.30 26.30 26.30 0.0M
2022-10-05 25.90 25.90 25.90 25.90 0.0M
2022-10-04 26.00 26.00 26.00 26.00 0.0M
2022-10-03 25.90 25.90 25.90 25.90 0.0M
2022-09-30 26.10 26.10 26.10 26.10 0.0M
2022-09-29 26.40 26.40 26.40 26.40 0.0M
2022-09-28 26.70 26.70 26.70 26.70 0.0M
2022-09-27 27.00 27.00 27.00 27.00 0.0M
2022-09-26 27.00 27.00 27.00 27.00 0.0M
2022-09-23 28.20 28.20 28.20 28.20 0.0M
2022-09-22 29.50 29.50 29.50 29.50 0.0M
2022-09-21 29.30 29.30 29.30 29.30 0.0M
2022-09-20 28.90 28.90 28.90 28.90 0.0M
2022-09-19 28.60 28.60 28.60 28.60 0.0M
2022-09-16 29.50 29.50 29.50 29.50 0.0M
2022-09-15 30.80 30.80 30.80 30.80 0.0M
2022-09-14 30.10 30.10 30.10 30.10 0.0M
2022-09-13 30.40 30.40 30.40 30.40 0.0M
2022-09-12 29.90 29.90 29.90 29.90 0.0M
2022-09-09 30.10 30.10 30.10 30.10 0.0M
2022-09-08 30.20 30.20 30.20 30.20 0.0M
2022-09-07 30.10 30.10 30.10 30.10 0.0M
2022-09-06 29.00 29.00 29.00 29.00 0.0M
2022-09-05 27.60 27.60 27.60 27.60 0.0M
2022-09-02 27.90 27.90 27.90 27.90 0.0M
2022-09-01 27.90 27.90 27.90 27.90 0.0M
2022-08-31 27.70 27.70 27.70 27.70 0.0M
2022-08-30 27.70 27.70 27.70 27.70 0.0M
2022-08-29 26.70 26.70 26.70 26.70 0.0M
2022-08-26 27.50 27.50 27.50 27.50 0.0M
2022-08-25 28.10 28.10 28.10 28.10 0.0M
2022-08-24 30.10 30.10 30.10 30.10 0.0M
2022-08-23 30.90 30.90 30.90 30.90 0.0M
2022-08-22 32.00 32.00 32.00 32.00 0.0M
2022-08-19 31.60 31.60 31.60 31.60 0.0M
2022-08-18 31.10 31.10 31.10 31.10 0.0M
2022-08-17 32.60 32.60 32.60 32.60 0.0M
2022-08-16 31.60 31.60 31.60 31.60 0.0M
2022-08-15 32.40 32.40 32.40 32.40 0.0M
2022-08-12 33.50 33.50 33.50 33.50 0.0M
2022-08-11 33.80 33.80 33.80 33.80 0.0M
2022-08-10 33.20 33.20 33.20 33.20 0.0M
2022-08-09 32.70 32.70 32.70 32.70 0.0M
2022-08-08 32.90 32.90 32.90 32.90 0.0M
2022-08-05 33.60 33.60 33.60 33.60 0.0M
2022-08-04 33.30 33.30 33.30 33.30 0.0M
2022-08-03 33.10 33.10 33.10 33.10 0.0M
2022-08-02 32.70 32.70 32.70 32.70 0.0M
2022-08-01 33.80 33.80 33.80 33.80 0.0M
2022-07-29 33.70 33.70 33.70 33.70 0.0M
2022-07-28 33.40 33.40 33.40 33.40 0.0M
2022-07-27 32.60 32.60 32.60 32.60 0.0M
2022-07-26 32.30 32.30 32.30 32.30 0.0M
2022-07-25 33.20 33.20 33.20 33.20 0.0M
2022-07-22 32.40 32.40 32.40 32.40 0.0M
2022-07-21 31.30 31.30 31.30 31.30 0.0M
2022-07-20 30.20 30.20 30.20 30.20 0.0M
2022-07-19 29.30 29.30 29.30 29.30 0.0M
2022-07-18 30.00 30.00 30.00 30.00 0.0M
2022-07-15 30.50 30.50 30.50 30.50 0.0M
2022-07-14 30.20 30.20 30.20 30.20 0.0M
2022-07-13 30.30 30.30 30.30 30.30 0.0M
2022-07-12 31.30 31.30 31.30 31.30 0.0M
2022-07-11 31.70 31.70 31.70 31.70 0.0M
2022-07-08 29.70 29.70 29.70 29.70 0.0M
2022-07-07 29.50 29.50 29.50 29.50 0.0M
2022-07-06 28.50 28.50 28.50 28.50 0.0M
2022-07-05 29.40 29.40 29.40 29.40 0.0M
2022-07-04 29.60 29.60 29.60 29.60 0.0M
2022-07-01 27.90 27.90 27.90 27.90 0.0M
2022-06-30 28.40 28.40 28.40 28.40 0.0M
2022-06-29 28.50 28.50 28.50 28.50 0.0M
2022-06-28 29.00 29.00 29.00 29.00 0.0M
2022-06-27 29.20 29.20 29.20 29.20 0.0M
2022-06-24 26.80 26.80 26.80 26.80 0.0M
2022-06-23 26.00 26.00 26.00 26.00 0.0M
2022-06-22 25.50 25.50 25.50 25.50 0.0M
2022-06-21 26.30 26.30 26.30 26.30 0.0M
2022-06-20 26.70 26.70 26.70 26.70 0.0M
2022-06-17 27.10 27.10 27.10 27.10 0.0M
2022-06-16 26.90 26.90 26.90 26.90 0.0M
2022-06-15 27.40 27.40 26.90 26.90 0.0M
2022-06-14 27.20 27.20 27.20 27.20 0.0M
2022-06-13 27.30 27.30 27.30 27.30 0.0M
2022-06-10 29.00 29.00 29.00 29.00 0.0M
2022-06-09 28.20 28.20 28.20 28.20 0.0M
2022-06-08 27.90 27.90 27.90 27.90 0.0M
2022-06-07 29.50 29.50 29.50 29.50 0.0M
2022-06-06 29.70 29.70 29.70 29.70 0.0M
2022-06-03 30.20 30.20 30.20 30.20 0.0M
2022-06-02 30.10 30.10 30.10 30.10 0.0M
2022-06-01 30.40 30.40 30.40 30.40 0.0M
2022-05-31 30.30 30.30 30.30 30.30 0.0M
2022-05-30 29.20 29.20 29.20 29.20 0.0M
2022-05-27 30.70 30.70 30.70 30.70 0.0M
2022-05-26 30.80 30.80 30.60 30.60 0.0M
2022-05-25 31.30 31.30 31.30 31.30 0.0M
2022-05-24 31.30 31.30 31.30 31.30 0.0M
2022-05-23 32.00 32.00 32.00 32.00 0.0M
2022-05-20 31.60 31.60 31.60 31.60 0.0M
2022-05-19 31.40 31.40 31.40 31.40 0.0M
2022-05-18 31.10 31.10 31.10 31.10 0.0M
2022-05-17 31.70 31.70 31.70 31.70 0.0M
2022-05-16 30.30 30.30 30.30 30.30 0.0M
2022-05-13 29.00 29.00 29.00 29.00 0.0M
2022-05-12 29.40 29.40 29.40 29.40 0.0M
2022-05-11 28.40 28.40 28.40 28.40 0.0M
2022-05-10 29.00 29.00 29.00 29.00 0.0M
2022-05-09 28.90 28.90 28.90 28.90 0.0M
2022-05-06 29.30 29.30 29.30 29.30 0.0M
2022-05-05 29.50 29.50 29.50 29.50 0.0M
2022-05-04 29.90 29.90 29.90 29.90 0.0M
2022-05-03 31.40 31.40 31.40 31.40 0.0M
2022-05-02 29.80 29.80 29.80 29.80 0.0M
2022-04-29 29.80 29.80 29.80 29.80 0.0M
2022-04-28 30.80 30.80 30.80 30.80 0.0M
2022-04-27 30.40 30.40 30.40 30.40 0.0M
2022-04-26 31.00 31.00 31.00 31.00 0.0M
2022-04-25 32.20 32.20 32.20 32.20 0.0M
2022-04-22 32.40 32.40 32.40 32.40 0.0M
2022-04-21 32.80 32.80 32.80 32.80 0.0M
2022-04-20 29.60 29.60 29.60 29.60 0.0M
2022-04-19 30.10 30.10 30.10 30.10 0.0M
2022-04-14 30.80 30.80 30.80 30.80 0.0M
2022-04-13 31.90 31.90 31.90 31.90 0.0M
2022-04-12 32.10 32.10 32.10 32.10 0.0M
2022-04-11 32.10 32.10 32.10 32.10 0.0M
2022-04-08 31.30 31.30 31.30 31.30 0.0M
2022-04-07 31.80 31.80 31.80 31.80 0.0M
2022-04-06 32.10 32.10 32.10 32.10 0.0M
2022-04-05 31.50 31.50 31.50 31.50 0.0M
2022-04-04 32.00 32.00 32.00 32.00 0.0M
2022-04-01 31.10 31.10 31.10 31.10 0.0M
2022-03-31 32.60 32.60 32.60 32.60 0.0M
2022-03-30 32.80 32.80 32.80 32.80 0.0M
2022-03-29 32.10 32.10 32.10 32.10 0.0M
2022-03-28 30.80 30.80 30.80 30.80 0.0M
2022-03-25 31.40 31.40 31.40 31.40 0.0M
2022-03-24 32.00 32.00 32.00 32.00 0.0M
2022-03-23 32.00 32.00 32.00 32.00 0.0M
2022-03-22 31.20 31.20 31.20 31.20 0.0M
2022-03-21 31.20 31.20 31.20 31.20 0.0M
2022-03-18 31.40 31.40 31.40 31.40 0.0M
2022-03-17 30.40 30.40 30.40 30.40 0.0M
2022-03-16 30.00 30.00 30.00 30.00 0.0M
2022-03-15 29.00 29.00 29.00 29.00 0.0M
2022-03-14 28.10 28.10 28.10 28.10 0.0M
2022-03-11 27.30 27.30 27.30 27.30 0.0M
2022-03-10 29.20 29.20 29.20 29.20 0.0M
2022-03-09 27.50 27.50 27.50 27.50 0.0M
2022-03-08 25.70 25.70 25.70 25.70 0.0M
2022-03-07 26.80 26.80 26.80 26.80 0.0M
2022-03-04 28.90 28.90 28.90 28.90 0.0M
2022-03-03 30.20 30.20 30.20 30.20 0.0M
2022-03-02 28.70 28.70 28.70 28.70 0.0M
2022-03-01 29.80 29.80 29.80 29.80 0.0M
2022-02-28 31.00 31.00 31.00 31.00 0.0M
2022-02-25 31.30 31.30 31.30 31.30 0.0M
2022-02-24 30.60 30.60 30.60 30.60 0.0M
2022-02-23 33.70 33.70 33.70 33.70 0.0M
2022-02-22 32.80 32.80 32.80 32.80 0.0M
2022-02-21 34.10 34.10 34.10 34.10 0.0M
2022-02-18 33.60 33.60 33.60 33.60 0.0M
2022-02-17 33.60 33.60 33.60 33.60 0.0M
2022-02-16 32.70 32.70 32.70 32.70 0.0M
2022-02-15 32.50 32.50 32.50 32.50 0.0M
2022-02-14 35.00 35.00 35.00 35.00 0.0M
2022-02-11 36.70 36.70 36.70 36.70 0.0M
2022-02-10 36.30 36.30 36.30 36.30 0.0M
2022-02-09 36.00 36.00 36.00 36.00 0.0M
2022-02-08 37.30 37.30 37.30 37.30 0.0M
2022-02-07 37.20 37.20 37.20 37.20 0.0M
2022-02-04 36.10 36.10 36.10 36.10 0.0M
2022-02-03 37.00 37.00 37.00 37.00 0.0M
2022-02-02 37.10 37.10 37.10 37.10 0.0M
2022-02-01 36.60 36.60 36.60 36.60 0.0M
2022-01-31 36.80 36.80 36.80 36.80 0.0M
2022-01-28 37.10 37.10 37.10 37.10 0.0M
2022-01-27 37.50 37.50 37.50 37.50 0.0M
2022-01-26 38.20 38.20 38.20 38.20 0.0M
2022-01-25 36.40 36.40 36.40 36.40 0.0M
2022-01-24 35.60 35.60 35.60 35.60 0.0M
2022-01-21 36.20 36.20 36.20 36.20 0.0M
2022-01-20 37.80 37.80 36.30 36.30 0.0M
2022-01-19 37.10 37.10 37.10 37.10 0.0M
2022-01-18 41.60 41.60 41.60 41.60 0.0M
2022-01-17 42.30 42.30 42.30 42.30 0.0M
2022-01-14 42.60 42.60 42.60 42.60 0.0M
2022-01-13 43.80 43.80 43.80 43.80 0.0M
2022-01-12 42.10 42.50 42.00 42.00 0.0M
2022-01-11 42.50 42.50 42.50 42.50 0.0M
2022-01-10 43.80 43.80 43.80 43.80 0.0M
2022-01-07 45.20 45.20 45.20 45.20 0.0M
2022-01-06 44.90 44.90 44.90 44.90 0.0M
2022-01-05 44.60 44.60 44.60 44.60 0.0M
2022-01-04 46.00 46.00 46.00 46.00 0.0M
2022-01-03 42.60 42.60 42.60 42.60 0.0M