Ströer SE Co. KGaA (SAX.DE) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	37.70	37.80	37.28	37.66	-0.95%	69,837
2026-09-01	39.20	39.22	37.96	38.02	-3.01%	87,463
2026-08-31	38.94	39.82	38.94	39.20	-0.05%	86,532
2026-08-28	39.88	40.00	38.88	39.22	-1.21%	80,427
2026-08-27	39.30	39.70	39.08	39.70	+0.05%	46,586
2026-08-26	39.78	40.58	39.24	39.68	+0.56%	59,237
2026-08-25	39.62	39.62	39.14	39.46	-0.40%	37,825
2026-08-24	39.00	39.72	38.84	39.62	+1.85%	55,245
2026-08-21	38.90	39.10	38.46	38.90	-0.26%	77,581
2026-08-20	39.88	40.00	38.74	39.00	-3.13%	117,322
2026-08-19	39.90	40.40	39.66	40.26	+0.75%	60,288
2026-08-18	40.18	40.60	39.90	39.96	-0.89%	51,191
2026-08-17	40.40	41.04	40.02	40.32	-0.54%	64,782
2026-08-14	40.50	40.92	40.04	40.54	+1.71%	222,613
2026-08-13	40.16	41.16	39.28	39.86	-0.10%	150,181
2026-08-12	40.08	40.16	39.44	39.90	+0.05%	104,719
2026-08-11	39.66	40.24	39.38	39.88	+0.10%	65,296
2026-08-10	40.68	40.68	39.56	39.84	-2.50%	95,318
2026-08-07	40.70	41.00	40.10	40.86	+0.64%	105,116
2026-08-06	40.60	41.46	40.60	40.60	-0.49%	86,990
2026-08-05	42.00	42.00	40.74	40.80	-0.39%	94,890
2026-08-04	41.24	41.24	40.28	40.96	-0.15%	144,533
2026-08-03	39.26	41.02	39.22	41.02	+3.48%	170,826
2026-07-31	39.50	39.98	39.30	39.64	+0.10%	70,749
2026-07-30	40.20	40.52	39.20	39.60	-1.00%	149,115
2026-07-29	39.00	40.18	37.90	40.00	+6.55%	473,801
2026-07-28	36.80	37.54	36.68	37.54	+2.40%	67,596
2026-07-27	35.96	36.68	35.76	36.66	+4.21%	97,201
2026-07-24	35.12	35.34	34.62	35.18	+1.15%	38,905
2026-07-23	35.02	35.30	34.70	34.78	-1.31%	47,050
2026-07-22	35.68	35.98	35.08	35.24	-0.28%	35,717
2026-07-21	35.58	35.76	35.14	35.34	-1.56%	65,810
2026-07-20	35.76	36.30	35.72	35.90	+0.39%	42,028
2026-07-17	35.92	36.18	35.50	35.76	-0.61%	77,060
2026-07-16	35.72	36.52	35.34	35.98	+1.30%	109,066
2026-07-15	35.16	35.74	34.50	35.52	+1.20%	39,335
2026-07-14	35.00	35.28	34.34	35.10	-0.28%	40,377
2026-07-13	34.80	35.30	34.72	35.20	+0.69%	57,140
2026-07-10	34.14	34.98	34.00	34.96	+2.64%	71,232
2026-07-09	34.12	34.12	33.52	34.06	+0.77%	41,396
2026-07-08	34.50	34.84	33.48	33.80	-2.99%	71,060
2026-07-07	35.40	35.48	34.78	34.84	-1.30%	47,026
2026-07-06	35.00	35.90	35.00	35.30	+1.55%	62,929
2026-07-03	34.90	34.98	34.32	34.76	+0.00%	49,791
2026-07-02	34.50	35.04	34.00	34.76	+1.52%	94,745
2026-07-01	34.16	34.48	33.48	34.24	+0.41%	106,800
2026-06-30	34.02	34.14	33.40	34.10	+1.19%	93,422
2026-06-29	33.68	34.06	33.50	33.70	-0.18%	42,408
2026-06-26	33.58	33.76	32.58	33.76	+1.50%	57,893
2026-06-25	33.34	33.88	33.04	33.26	-0.48%	69,871
2026-06-24	34.50	34.50	32.50	33.42	-2.22%	99,481
2026-06-23	34.46	34.46	34.00	34.18	-1.67%	58,798
2026-06-22	35.76	35.80	34.46	34.76	-2.19%	93,799
2026-06-19	35.06	36.36	34.76	35.54	+1.78%	758,315
2026-06-18	34.98	35.14	34.38	34.92	-0.74%	137,854
2026-06-17	34.72	35.32	34.72	35.18	+1.03%	79,891
2026-06-16	35.50	35.74	34.80	34.82	-1.69%	73,892
2026-06-15	35.04	36.78	35.00	35.42	+3.51%	170,465
2026-06-12	33.80	34.66	33.80	34.22	+0.29%	77,208
2026-06-11	34.30	34.92	33.94	34.12	-0.87%	95,845
2026-06-10	34.96	35.06	34.20	34.42	-0.98%	104,623
2026-06-09	34.96	35.96	34.60	34.76	+0.12%	152,840
2026-06-08	34.56	35.02	34.14	34.72	-0.52%	87,496
2026-06-05	35.46	35.82	34.90	34.90	-1.08%	101,505
2026-06-04	34.42	35.76	34.18	35.28	-0.73%	171,212
2026-06-03	35.70	36.74	34.92	35.54	-4.97%	245,838
2026-06-02	38.26	38.58	37.14	37.40	-2.20%	120,975
2026-06-01	38.00	38.70	37.62	38.24	+1.27%	111,021
2026-05-29	37.48	37.94	37.06	37.76	+1.12%	192,089
2026-05-28	38.40	38.42	37.08	37.34	-3.26%	116,269
2026-05-27	37.72	38.60	37.60	38.60	+2.66%	81,109
2026-05-26	38.34	38.34	37.00	37.60	-1.47%	90,897
2026-05-25	38.02	38.22	37.50	38.16	+1.76%	104,570
2026-05-22	37.64	37.80	37.02	37.50	+0.11%	92,366
2026-05-21	35.32	38.10	35.24	37.46	+8.14%	284,157
2026-05-20	34.56	35.06	33.90	34.64	+0.41%	219,569
2026-05-19	38.98	39.42	34.42	34.50	-10.90%	415,017
2026-05-18	38.42	39.02	38.28	38.72	+0.52%	173,247
2026-05-15	39.48	39.48	38.46	38.52	-2.23%	104,143
2026-05-14	39.30	39.64	38.68	39.40	+1.03%	151,734
2026-05-13	39.88	39.88	38.64	39.00	-1.52%	138,207
2026-05-12	39.14	40.70	38.30	39.60	+2.17%	294,537
2026-05-11	39.38	39.38	38.60	38.76	-1.17%	125,404
2026-05-08	38.50	39.84	38.50	39.22	+0.87%	328,173
2026-05-07	37.14	40.24	36.94	38.88	+5.14%	534,812
2026-05-06	37.16	38.50	36.76	36.98	+0.49%	145,241
2026-05-05	37.60	38.02	36.44	36.80	-1.92%	162,506
2026-05-04	37.88	38.14	37.42	37.52	+0.97%	140,364
2026-04-30	36.76	37.40	36.74	37.16	+0.16%	113,811
2026-04-29	37.00	37.58	36.58	37.10	+1.15%	122,756
2026-04-28	36.14	36.86	36.00	36.68	+1.05%	77,592
2026-04-27	36.48	36.52	36.08	36.30	+0.00%	56,923
2026-04-24	36.24	36.76	35.44	36.30	-0.44%	127,226
2026-04-23	37.86	37.86	36.20	36.46	-3.44%	120,722
2026-04-22	37.34	38.14	37.16	37.76	+0.21%	142,636
2026-04-21	37.94	38.34	37.68	37.68	-0.48%	159,188
2026-04-20	37.10	38.02	37.04	37.86	+0.69%	179,299
2026-04-17	37.48	37.92	37.04	37.60	+1.18%	140,529
2026-04-16	36.74	37.54	36.44	37.16	+0.43%	221,605
2026-04-15	36.40	37.04	36.18	37.00	+1.20%	183,907
2026-04-14	35.68	37.22	35.46	36.56	+2.70%	362,951
2026-04-13	34.32	37.80	33.80	35.60	+3.01%	569,558
2026-04-10	33.02	35.72	33.02	34.56	+4.73%	359,098
2026-04-09	32.00	33.36	31.84	33.00	+2.68%	211,331
2026-04-08	32.44	32.80	32.14	32.14	+3.15%	135,946
2026-04-07	31.50	32.26	31.16	31.16	-0.13%	136,131
2026-04-02	30.20	31.20	30.10	31.20	+2.46%	141,750
2026-04-01	31.15	31.30	30.15	30.45	+0.00%	171,895
2026-03-31	30.35	30.85	30.20	30.45	+1.16%	124,007
2026-03-30	29.35	30.20	29.25	30.10	+2.56%	151,581
2026-03-27	30.10	30.10	29.35	29.35	-2.17%	147,994
2026-03-26	29.80	30.40	29.55	30.00	+0.00%	132,312
2026-03-25	30.10	30.80	29.60	30.00	+1.35%	114,325
2026-03-24	30.15	30.65	29.50	29.60	-1.00%	107,325
2026-03-23	29.50	30.95	28.85	29.90	-0.50%	294,084
2026-03-20	31.70	31.70	30.05	30.05	-4.60%	272,977
2026-03-19	32.25	32.50	31.50	31.50	-3.08%	121,543
2026-03-18	32.15	32.85	32.05	32.50	+1.88%	89,666
2026-03-17	31.70	32.10	30.65	31.90	+0.63%	180,316
2026-03-16	32.85	33.15	31.60	31.70	-4.37%	92,954
2026-03-13	33.00	33.40	32.60	33.15	+0.15%	95,176
2026-03-12	32.30	33.65	32.30	33.10	+2.00%	82,670
2026-03-11	32.55	32.65	32.05	32.45	-0.76%	104,677
2026-03-10	33.70	33.95	32.70	32.70	-2.39%	111,757
2026-03-09	33.50	33.70	32.50	33.50	-0.89%	68,658
2026-03-06	33.40	33.95	32.55	33.80	+2.58%	182,041
2026-03-05	32.90	33.30	31.15	32.95	-3.51%	280,613
2026-03-04	33.15	34.35	33.15	34.15	+2.09%	103,064
2026-03-03	33.80	33.80	33.10	33.45	-1.18%	99,609
2026-03-02	33.50	34.45	33.20	33.85	-2.17%	113,626
2026-02-27	34.05	34.85	33.90	34.60	+1.91%	129,261
2026-02-26	32.75	34.25	32.60	33.95	+3.82%	108,095
2026-02-25	33.70	34.00	32.50	32.70	-3.25%	117,110
2026-02-24	33.80	34.20	33.65	33.80	+0.00%	64,444
2026-02-23	34.40	34.90	33.80	33.80	-1.74%	108,084
2026-02-20	34.15	34.85	34.00	34.40	+0.88%	96,029
2026-02-19	34.05	34.50	34.05	34.10	+0.29%	62,463
2026-02-18	34.35	34.55	33.85	34.00	-0.15%	57,540
2026-02-17	34.30	34.30	33.70	34.05	-0.44%	86,085
2026-02-16	35.00	35.10	33.90	34.20	-0.73%	90,597
2026-02-13	34.80	35.00	34.00	34.45	-0.58%	95,495
2026-02-12	35.00	35.30	34.40	34.65	-1.28%	121,176
2026-02-11	35.55	36.40	34.80	35.10	-2.09%	174,469
2026-02-10	34.00	35.85	33.80	35.85	+7.34%	251,259
2026-02-09	33.50	33.60	32.75	33.40	+1.37%	120,446
2026-02-06	33.10	33.15	32.55	32.95	-0.90%	76,718
2026-02-05	33.15	33.35	32.75	33.25	+0.91%	90,988
2026-02-04	31.95	33.30	31.75	32.95	+2.17%	150,045
2026-02-03	34.15	34.15	32.25	32.25	-4.87%	182,506
2026-02-02	33.80	34.25	33.60	33.90	+0.44%	103,202
2026-01-30	33.75	33.90	33.55	33.75	+0.30%	109,204
2026-01-29	34.20	34.40	33.50	33.65	-1.90%	88,759
2026-01-28	34.30	34.30	33.75	34.30	-0.29%	86,621
2026-01-27	35.20	35.25	34.20	34.40	-1.71%	92,512
2026-01-26	36.20	36.20	35.00	35.00	-2.51%	110,100
2026-01-23	35.45	36.15	35.20	35.90	+1.99%	146,464
2026-01-22	34.40	35.60	34.25	35.20	+3.53%	150,264
2026-01-21	35.00	35.15	33.90	34.00	-2.86%	117,795
2026-01-20	35.55	35.85	34.75	35.00	-2.10%	118,434
2026-01-19	35.05	35.85	35.05	35.75	+0.28%	132,205
2026-01-16	35.95	36.10	35.15	35.65	-0.42%	124,663
2026-01-15	37.50	37.60	35.55	35.80	-3.37%	174,626
2026-01-14	36.90	37.35	36.75	37.05	+0.27%	126,756
2026-01-13	37.15	37.30	36.70	36.95	-0.54%	72,801
2026-01-12	37.55	38.05	37.15	37.15	-1.33%	147,430
2026-01-09	37.90	39.20	36.80	37.65	-0.26%	160,084
2026-01-08	37.75	37.95	37.40	37.75	-0.13%	65,867
2026-01-07	37.85	37.85	37.30	37.80	+0.27%	49,315
2026-01-06	38.15	38.20	36.90	37.70	-0.92%	67,696
2026-01-05	37.50	38.05	36.80	38.05	+2.01%	80,214
2026-01-02	36.90	37.30	36.80	37.30	+0.81%	86,576
2025-12-30	36.45	37.00	36.40	37.00	+1.23%	56,131
2025-12-29	36.40	36.75	36.20	36.55	+0.55%	40,579
2025-12-23	36.15	36.55	35.90	36.35	+0.55%	51,510
2025-12-22	36.35	36.55	35.75	36.15	-1.09%	81,762
2025-12-19	36.20	36.55	36.00	36.55	+0.69%	144,911
2025-12-18	36.05	36.85	36.00	36.30	+0.41%	102,894
2025-12-17	35.55	36.80	35.25	36.15	-1.77%	165,886
2025-12-16	36.00	37.15	35.65	36.80	+1.94%	146,098
2025-12-15	36.30	36.80	36.05	36.10	+0.00%	58,755
2025-12-12	36.40	36.75	36.10	36.10	-0.69%	60,431
2025-12-11	35.20	36.35	35.00	36.35	+3.86%	75,369
2025-12-10	35.60	36.10	35.00	35.00	-2.10%	50,223
2025-12-09	35.75	36.30	35.20	35.75	-0.28%	72,583
2025-12-08	36.90	36.90	35.85	35.85	-1.92%	169,703
2025-12-05	36.00	36.75	35.60	36.55	+1.81%	163,864
2025-12-04	34.90	36.10	34.90	35.90	+2.72%	73,451
2025-12-03	34.50	35.20	34.45	34.95	+2.04%	96,430
2025-12-02	35.55	35.55	34.25	34.25	-2.84%	91,165
2025-12-01	35.45	35.50	34.95	35.25	-0.98%	68,652
2025-11-28	35.35	35.65	34.85	35.60	+0.42%	65,524
2025-11-27	34.85	35.55	34.60	35.45	+1.58%	75,353
2025-11-26	35.70	35.70	34.85	34.90	-1.83%	45,014
2025-11-25	35.80	36.25	35.15	35.55	-0.28%	120,165
2025-11-24	34.90	36.05	34.70	35.65	+2.59%	198,026
2025-11-21	33.40	34.75	33.30	34.75	+3.12%	182,244
2025-11-20	35.80	35.85	33.50	33.70	-2.88%	113,828
2025-11-19	34.35	35.00	34.25	34.70	+0.87%	83,318
2025-11-18	34.70	34.85	34.10	34.40	-1.57%	83,798
2025-11-17	34.65	34.95	34.30	34.95	+1.16%	100,279
2025-11-14	34.80	35.05	33.90	34.55	-0.86%	124,226
2025-11-13	34.50	35.20	34.50	34.85	+1.16%	101,314
2025-11-12	34.00	35.60	34.00	34.45	+2.07%	219,479
2025-11-11	35.50	36.05	33.10	33.75	-5.73%	402,871
2025-11-10	36.45	36.60	35.80	35.80	-0.14%	94,237
2025-11-07	36.25	36.45	35.50	35.85	-0.83%	92,398
2025-11-06	36.15	36.50	36.00	36.15	+0.56%	72,987
2025-11-05	36.50	36.80	35.95	35.95	-1.91%	186,623
2025-11-04	36.90	37.15	36.40	36.65	-1.48%	139,332
2025-11-03	38.05	38.25	37.20	37.20	-1.98%	83,358
2025-10-31	38.25	38.50	37.85	37.95	-0.52%	83,181
2025-10-30	38.20	38.40	37.80	38.15	-0.13%	112,184
2025-10-29	39.55	39.75	38.20	38.20	-2.68%	108,685
2025-10-28	39.75	39.75	38.50	39.25	-1.75%	176,617
2025-10-27	40.45	40.60	39.80	39.95	-0.87%	114,068
2025-10-24	40.40	40.65	39.95	40.30	+0.00%	105,591
2025-10-23	40.60	41.05	40.00	40.30	-0.74%	108,885
2025-10-22	40.65	41.15	40.10	40.60	-0.12%	199,805
2025-10-21	40.50	41.15	40.00	40.65	+0.74%	165,625
2025-10-20	40.00	40.65	39.90	40.35	+1.64%	117,024
2025-10-17	40.00	40.25	39.30	39.70	-1.49%	251,937
2025-10-16	39.70	40.60	39.45	40.30	+1.64%	169,902
2025-10-15	39.20	40.10	39.15	39.65	+1.93%	161,909
2025-10-14	40.40	40.85	38.50	38.90	-4.42%	316,561
2025-10-13	40.25	41.55	40.25	40.70	-0.61%	278,868
2025-10-10	40.60	47.65	40.50	40.95	+0.74%	1,158,885
2025-10-09	41.10	42.00	40.25	40.65	+0.74%	518,969
2025-10-08	39.80	40.35	39.20	40.35	+1.89%	287,733
2025-10-07	38.55	39.85	38.55	39.60	+2.46%	176,714
2025-10-06	37.60	38.85	37.25	38.65	+3.62%	157,337
2025-10-03	36.85	37.50	36.85	37.30	+1.36%	189,658
2025-10-02	37.45	37.50	36.80	36.80	-1.21%	75,728
2025-10-01	37.90	38.05	37.15	37.25	-1.72%	103,541
2025-09-30	37.40	38.10	37.15	37.90	+1.07%	71,149
2025-09-29	37.30	37.55	37.00	37.50	+0.67%	64,293
2025-09-26	36.85	37.30	36.45	37.25	+1.22%	79,495
2025-09-25	37.55	37.55	36.80	36.80	-1.87%	90,043
2025-09-24	37.05	37.55	36.80	37.50	+0.27%	83,132
2025-09-23	37.75	38.20	37.40	37.40	-0.80%	70,473
2025-09-22	38.65	38.65	37.45	37.70	-3.33%	139,624
2025-09-19	37.80	40.15	37.50	39.00	-0.26%	360,158
2025-09-18	38.90	39.10	38.35	39.10	+0.77%	76,008
2025-09-17	39.40	39.60	38.80	38.80	-1.52%	48,821
2025-09-16	39.85	39.90	39.20	39.40	-1.13%	64,105
2025-09-15	39.35	40.10	39.10	39.85	+1.66%	63,446
2025-09-12	39.35	39.35	38.45	39.20	+0.26%	103,050
2025-09-11	39.55	39.55	38.90	39.10	-0.64%	87,800
2025-09-10	40.70	40.70	39.25	39.35	-2.84%	84,672
2025-09-09	40.60	40.85	40.25	40.50	-0.12%	97,356
2025-09-08	40.20	40.55	39.70	40.55	+2.66%	86,422

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+9.58%). 가장 약한 달: 9월 (-8.56%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.93%
2월-2.34%
3월-4.51%
4월+9.58%
5월-1.02%
6월-6.94%
7월+3.98%
8월-8.07%
9월-8.56%
10월+1.88%
11월-4.30%
12월+4.96%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Ströer SE Co. KGaA (SAX.DE)의 최근 종가는 얼마입니까?

2026-09-02 기준 37.66. Closelook 데이터 레이크의 일별 가격 기록 기준.

SAX.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 47.65, 최저 28.85 (2026-09-02 기준).

Ströer SE Co. KGaA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SAX.DE의 가장 강한 달은 4월(평균 +9.58%), 가장 약한 달은 9월(평균 -8.56%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.