United Internet AG

UTDI
🏛️ 德国 →
26.34
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:09 26.53 26.53 26.53 26.53 0.0K
09:10 26.52 26.52 26.51 26.51 0.0K
09:11 26.50 26.50 26.50 26.50 0.0K
09:13 26.53 26.53 26.53 26.53 0.0K
09:16 26.52 26.52 26.52 26.52 0.0K
09:18 26.50 26.50 26.50 26.50 0.0K
09:19 26.49 26.49 26.47 26.47 0.0K
09:23 26.51 26.51 26.51 26.51 0.0K
09:24 26.53 26.53 26.52 26.52 0.0K
09:30 26.56 26.56 26.55 26.55 0.0K
09:31 26.49 26.53 26.49 26.53 0.0K
09:32 26.48 26.48 26.48 26.48 0.0K
09:36 26.47 26.47 26.47 26.47 0.0K
09:41 26.51 26.52 26.51 26.52 0.0K
09:45 26.54 26.58 26.54 26.58 0.0K
09:52 26.57 26.57 26.57 26.57 0.0K
09:56 26.55 26.55 26.55 26.55 0.0K
09:59 26.52 26.52 26.46 26.46 0.0K
10:00 26.45 26.45 26.45 26.45 0.0K
10:01 26.44 26.44 26.44 26.44 0.0K
10:06 26.46 26.46 26.46 26.46 0.0K
10:07 26.51 26.51 26.51 26.51 0.0K
10:08 26.54 26.55 26.54 26.55 0.0K
10:09 26.50 26.50 26.49 26.49 0.0K
10:11 26.52 26.55 26.52 26.55 0.0K
10:12 26.56 26.56 26.56 26.56 0.0K
10:17 26.58 26.58 26.58 26.58 0.0K
10:18 26.57 26.58 26.57 26.58 0.0K
10:25 26.63 26.63 26.61 26.62 0.0K
10:39 26.57 26.57 26.57 26.57 0.0K
10:41 26.53 26.53 26.52 26.52 0.0K
10:43 26.50 26.50 26.50 26.50 0.0K
10:46 26.45 26.46 26.42 26.46 0.0K
10:50 26.44 26.44 26.44 26.44 0.0K
10:56 26.42 26.42 26.42 26.42 0.0K
10:59 26.40 26.40 26.39 26.39 0.0K
11:00 26.42 26.42 26.42 26.42 0.0K
11:02 26.43 26.43 26.40 26.40 0.0K
11:03 26.42 26.42 26.42 26.42 0.0K
11:12 26.40 26.40 26.40 26.40 0.0K
11:23 26.41 26.41 26.41 26.41 0.0K
11:24 26.42 26.42 26.42 26.42 0.0K
11:27 26.41 26.41 26.41 26.41 0.0K
11:36 26.40 26.41 26.40 26.41 0.0K
11:37 26.40 26.41 26.40 26.41 0.0K
11:39 26.40 26.40 26.40 26.40 0.0K
11:42 26.35 26.36 26.35 26.36 0.0K
11:43 26.34 26.34 26.33 26.33 0.0K
11:44 26.32 26.32 26.32 26.32 0.0K
11:45 26.31 26.31 26.31 26.31 0.0K
11:46 26.30 26.30 26.29 26.30 0.0K
11:51 26.29 26.29 26.29 26.29 0.0K
11:52 26.28 26.28 26.28 26.28 0.0K
12:01 26.30 26.30 26.30 26.30 0.0K
12:03 26.29 26.29 26.29 26.29 0.0K
12:04 26.31 26.31 26.31 26.31 0.0K
12:05 26.30 26.30 26.29 26.29 0.0K
12:07 26.27 26.29 26.27 26.29 0.0K
12:08 26.27 26.27 26.27 26.27 0.0K
12:11 26.28 26.29 26.28 26.29 0.0K
12:13 26.30 26.30 26.30 26.30 0.0K
12:15 26.29 26.29 26.29 26.29 0.0K
12:16 26.30 26.30 26.29 26.29 0.0K
12:17 26.30 26.30 26.30 26.30 0.0K
12:18 26.29 26.29 26.29 26.29 0.0K
12:19 26.30 26.30 26.30 26.30 0.0K
12:20 26.29 26.29 26.29 26.29 0.0K
12:21 26.30 26.30 26.29 26.29 0.0K
12:22 26.30 26.30 26.30 26.30 0.0K
12:26 26.29 26.30 26.29 26.30 0.0K
12:28 26.29 26.30 26.29 26.30 0.0K
12:47 26.37 26.37 26.37 26.37 0.0K
12:48 26.36 26.36 26.36 26.36 0.0K
12:50 26.39 26.39 26.39 26.39 0.0K
12:51 26.41 26.42 26.41 26.42 0.0K
13:05 26.41 26.41 26.41 26.41 0.0K
13:06 26.40 26.41 26.40 26.41 0.0K
13:10 26.42 26.42 26.42 26.42 0.0K
13:19 26.41 26.41 26.41 26.41 0.0K
13:20 26.42 26.42 26.42 26.42 0.0K
13:22 26.41 26.41 26.41 26.41 0.0K
13:25 26.40 26.40 26.40 26.40 0.0K
13:30 26.41 26.41 26.41 26.41 0.0K
13:31 26.40 26.42 26.40 26.42 0.0K
13:39 26.42 26.42 26.35 26.41 0.0K
13:48 26.42 26.44 26.42 26.44 0.0K
13:49 26.43 26.43 26.43 26.43 0.0K
13:50 26.44 26.44 26.44 26.44 0.0K
13:52 26.45 26.46 26.45 26.46 0.0K
13:53 26.45 26.45 26.45 26.45 0.0K
13:54 26.46 26.46 26.46 26.46 0.0K
14:00 26.47 26.47 26.47 26.47 0.0K
14:01 26.46 26.46 26.46 26.46 0.0K
14:18 26.43 26.46 26.43 26.46 0.0K
14:31 26.48 26.49 26.48 26.48 0.0K
14:33 26.46 26.46 26.46 26.46 0.0K
14:38 26.48 26.48 26.48 26.48 0.0K
14:39 26.50 26.50 26.47 26.47 0.0K
14:46 26.46 26.46 26.46 26.46 0.0K
14:53 26.49 26.50 26.49 26.50 0.0K
15:02 26.54 26.56 26.54 26.56 0.0K
15:04 26.51 26.51 26.50 26.50 0.0K
15:10 26.48 26.48 26.48 26.48 0.0K
15:16 26.45 26.45 26.45 26.45 0.0K
15:18 26.44 26.44 26.44 26.44 0.0K
15:29 26.46 26.46 26.46 26.46 0.0K
15:30 26.48 26.48 26.48 26.48 0.0K
15:31 26.51 26.51 26.51 26.51 0.0K
15:32 26.50 26.50 26.48 26.48 0.0K
15:33 26.50 26.50 26.50 26.50 0.0K
15:36 26.51 26.51 26.51 26.51 0.0K
15:37 26.50 26.50 26.50 26.50 0.0K
15:49 26.51 26.51 26.51 26.51 0.0K
16:00 26.52 26.52 26.52 26.52 0.0K
16:02 26.51 26.51 26.51 26.51 0.0K
16:05 26.49 26.50 26.49 26.50 0.0K
16:06 26.51 26.51 26.50 26.50 0.0K
16:12 26.47 26.48 26.47 26.48 0.0K
16:13 26.47 26.47 26.46 26.46 0.0K
16:16 26.47 26.47 26.47 26.47 0.0K
16:17 26.48 26.48 26.47 26.47 0.0K
16:27 26.43 26.43 26.41 26.42 0.0K
16:31 26.46 26.46 26.46 26.46 0.0K
16:32 26.47 26.47 26.47 26.47 0.0K
16:34 26.46 26.46 26.46 26.46 0.0K
16:35 26.44 26.45 26.44 26.45 0.0K
16:37 26.44 26.45 26.44 26.44 0.0K
16:45 26.43 26.44 26.43 26.44 0.0K
16:46 26.43 26.43 26.43 26.43 0.0K
16:50 26.42 26.42 26.41 26.41 0.0K
16:54 26.40 26.40 26.40 26.40 0.0K
17:00 26.43 26.43 26.43 26.43 0.0K
17:01 26.42 26.42 26.42 26.42 0.0K
17:02 26.41 26.41 26.41 26.41 0.0K
17:04 26.42 26.42 26.42 26.42 0.0K
17:07 26.43 26.43 26.43 26.43 0.0K
17:08 26.44 26.44 26.44 26.44 0.0K
17:09 26.45 26.45 26.45 26.45 0.0K
17:10 26.44 26.44 26.44 26.44 0.0K
17:15 26.45 26.45 26.45 26.45 0.0K
17:16 26.44 26.44 26.44 26.44 0.0K
17:21 26.47 26.47 26.46 26.46 0.0K
17:28 26.45 26.45 26.44 26.44 0.0K
17:29 26.46 26.46 26.46 26.46 23.5K
17:35 26.54 26.54 26.54 26.54 47.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 26.62 26.68 26.18 26.34 0.1M
2025-09-26 26.60 26.60 26.26 26.54 0.1M
2025-09-25 26.60 26.60 26.34 26.46 0.1M
2025-09-24 26.68 26.98 26.52 26.66 0.2M
2025-09-23 27.48 27.50 26.78 26.84 0.2M
2025-09-22 27.50 27.50 27.18 27.36 0.1M
2025-09-19 27.70 27.92 27.42 27.64 0.7M
2025-09-18 27.30 27.66 27.28 27.66 0.1M
2025-09-17 27.36 27.40 27.10 27.24 0.1M
2025-09-16 27.60 27.68 27.28 27.32 0.1M
2025-09-15 27.20 27.74 27.06 27.66 0.2M
2025-09-12 26.92 27.16 26.84 27.08 0.3M
2025-09-11 26.94 27.32 26.80 26.86 0.1M
2025-09-10 27.16 27.38 26.62 26.88 0.1M
2025-09-09 27.02 27.32 26.86 27.06 0.1M
2025-09-08 27.12 27.22 27.00 27.10 0.1M
2025-09-05 27.12 27.12 26.40 26.96 0.1M
2025-09-04 26.64 26.96 26.42 26.88 0.2M
2025-09-03 26.84 27.10 26.54 26.64 0.2M
2025-09-02 27.86 27.86 26.66 26.74 0.2M
2025-09-01 27.54 28.46 27.54 27.90 0.3M
2025-08-29 27.06 27.44 26.86 27.30 0.2M
2025-08-28 27.18 27.44 26.80 27.02 0.2M
2025-08-27 26.56 27.14 26.50 27.14 0.1M
2025-08-26 26.62 27.48 26.36 26.58 0.6M
2025-08-25 26.80 26.92 26.28 26.50 0.1M
2025-08-22 26.00 26.90 25.86 26.80 0.2M
2025-08-21 24.86 26.00 24.80 25.92 0.2M
2025-08-20 24.88 25.12 24.82 24.92 0.1M
2025-08-19 25.66 25.66 24.86 25.00 0.1M
2025-08-18 25.30 25.58 25.20 25.56 0.1M
2025-08-15 25.36 25.48 25.18 25.20 0.1M
2025-08-14 25.02 25.34 25.02 25.18 0.1M
2025-08-13 25.06 25.24 25.02 25.22 0.2M
2025-08-12 26.00 26.08 24.94 25.00 0.2M
2025-08-11 26.26 26.26 25.78 26.06 0.1M
2025-08-08 25.98 26.70 25.94 26.14 0.2M
2025-08-07 25.02 25.92 23.86 25.88 0.3M
2025-08-06 25.32 25.40 24.98 25.18 0.2M
2025-08-05 25.04 25.20 24.88 25.20 0.1M
2025-08-04 24.94 25.08 24.86 25.00 0.2M
2025-08-01 25.02 25.06 24.50 24.70 0.2M
2025-07-31 25.30 25.30 25.04 25.20 0.2M
2025-07-30 25.68 25.70 25.32 25.36 0.2M
2025-07-29 25.32 25.70 25.32 25.70 0.2M
2025-07-28 25.40 25.60 25.10 25.24 0.1M
2025-07-25 25.34 25.40 25.00 25.36 0.2M
2025-07-24 25.32 25.52 25.16 25.52 0.2M
2025-07-23 25.20 25.28 25.00 25.10 0.1M
2025-07-22 24.84 25.12 24.76 25.06 0.2M
2025-07-21 24.58 25.00 24.50 24.96 0.2M
2025-07-18 24.90 24.98 24.54 24.54 0.2M
2025-07-17 25.02 25.12 24.68 24.76 0.2M
2025-07-16 25.00 25.14 24.88 24.88 0.2M
2025-07-15 25.88 25.88 25.08 25.12 0.3M
2025-07-14 24.52 25.78 24.52 25.78 0.2M
2025-07-11 25.00 25.20 24.64 24.70 0.2M
2025-07-10 25.04 25.28 24.94 25.14 0.4M
2025-07-09 24.60 25.08 24.60 24.94 0.4M
2025-07-08 24.32 24.56 24.28 24.52 0.2M
2025-07-07 24.52 24.52 24.26 24.34 0.2M
2025-07-04 23.66 24.22 23.64 24.20 0.1M
2025-07-03 23.70 23.76 23.54 23.74 0.2M
2025-07-02 24.00 24.04 23.44 23.62 0.3M
2025-07-01 23.80 24.12 23.70 23.90 0.2M
2025-06-30 24.58 24.58 23.54 23.64 0.4M
2025-06-27 24.22 24.50 24.08 24.48 0.1M
2025-06-26 23.94 24.22 23.92 24.06 0.2M
2025-06-25 23.98 24.08 23.80 23.88 0.2M
2025-06-24 24.52 24.54 23.90 23.98 0.3M
2025-06-23 24.16 24.38 23.92 24.20 0.2M
2025-06-20 24.42 24.64 24.24 24.24 1.2M
2025-06-19 24.22 24.56 24.10 24.40 0.1M
2025-06-18 24.22 24.66 24.18 24.38 0.4M
2025-06-17 24.44 24.50 24.14 24.18 0.2M
2025-06-16 24.38 24.68 24.28 24.68 0.3M
2025-06-13 24.10 24.40 23.94 24.40 0.2M
2025-06-12 24.50 24.60 24.00 24.46 0.3M
2025-06-11 24.48 24.76 24.42 24.60 0.2M
2025-06-10 24.20 24.56 23.78 24.38 0.3M
2025-06-09 24.08 24.48 24.08 24.20 0.2M
2025-06-06 23.70 24.00 23.70 23.94 0.2M
2025-06-05 23.80 24.28 23.62 23.74 0.3M
2025-06-04 23.70 24.20 23.60 23.90 0.3M
2025-06-03 23.26 23.86 23.26 23.64 0.6M
2025-06-02 22.88 23.28 22.82 23.20 0.5M
2025-05-30 22.86 23.16 22.70 22.94 0.2M
2025-05-29 22.92 23.06 22.72 22.86 0.2M
2025-05-28 23.02 23.10 22.66 22.68 0.2M
2025-05-27 22.96 23.06 22.78 22.98 0.2M
2025-05-26 23.30 23.38 22.80 22.86 0.1M
2025-05-23 22.94 23.30 22.42 22.82 0.3M
2025-05-22 22.86 23.02 22.66 23.00 0.2M
2025-05-21 23.22 23.42 22.86 23.12 0.3M
2025-05-20 22.80 23.40 22.74 23.36 0.3M
2025-05-19 22.80 23.26 22.70 22.90 0.3M
2025-05-16 20.48 23.42 20.44 22.90 1.2M
2025-05-15 22.10 22.34 21.74 21.74 0.5M
2025-05-14 22.28 22.36 21.66 21.98 0.4M
2025-05-13 22.50 22.58 21.78 22.12 0.3M
2025-05-12 21.94 23.38 21.50 22.46 0.7M
2025-05-09 20.96 21.14 20.78 21.04 0.3M
2025-05-08 20.72 20.86 20.44 20.78 0.2M
2025-05-07 20.84 20.94 20.52 20.66 0.2M
2025-05-06 20.76 20.80 20.16 20.70 0.2M
2025-05-05 20.94 21.06 20.60 20.72 0.2M
2025-05-02 19.99 21.00 19.99 21.00 0.4M
2025-04-30 19.90 19.95 19.51 19.89 0.2M
2025-04-29 19.96 20.16 19.63 19.76 0.2M
2025-04-28 19.65 19.98 19.62 19.88 0.2M
2025-04-25 19.41 19.60 19.31 19.60 0.2M
2025-04-24 19.15 19.45 19.11 19.32 0.1M
2025-04-23 19.44 19.54 19.14 19.22 0.2M
2025-04-22 19.00 19.21 18.83 19.13 0.2M
2025-04-17 18.92 19.03 18.67 18.95 0.2M
2025-04-16 18.70 18.97 18.67 18.97 0.2M
2025-04-15 18.40 18.88 18.40 18.80 0.2M
2025-04-14 18.27 18.59 18.07 18.33 0.2M
2025-04-11 18.01 18.01 17.48 17.95 0.3M
2025-04-10 17.89 18.15 17.44 17.75 0.4M
2025-04-09 17.22 17.34 16.80 17.07 0.3M
2025-04-08 17.23 17.69 17.00 17.69 0.4M
2025-04-07 16.02 17.53 15.65 16.81 0.6M
2025-04-04 18.40 18.42 17.06 17.38 0.4M
2025-04-03 18.40 18.90 18.30 18.32 0.3M
2025-04-02 18.65 18.77 18.38 18.61 0.3M
2025-04-01 19.45 19.45 18.72 18.72 0.3M
2025-03-31 19.50 19.55 18.87 18.99 0.5M
2025-03-28 20.60 21.04 19.76 19.76 0.3M
2025-03-27 19.64 20.66 19.52 20.66 0.6M
2025-03-26 18.50 19.57 18.30 19.40 0.7M
2025-03-25 18.77 18.99 18.67 18.76 0.2M
2025-03-24 19.02 19.23 18.58 18.72 0.2M
2025-03-21 19.06 19.29 18.85 18.96 0.9M
2025-03-20 19.52 19.58 18.77 19.18 0.2M
2025-03-19 19.60 19.63 19.31 19.53 0.5M
2025-03-18 19.60 19.91 19.32 19.60 0.8M
2025-03-17 19.22 19.60 19.08 19.43 0.7M
2025-03-14 19.02 19.46 18.95 19.05 0.5M
2025-03-13 18.83 19.05 18.66 19.01 0.2M
2025-03-12 18.40 18.87 18.30 18.81 0.2M
2025-03-11 18.85 19.20 18.46 18.46 0.3M
2025-03-10 19.12 19.16 18.60 18.96 0.2M
2025-03-07 18.89 19.03 18.57 18.90 0.2M
2025-03-06 18.66 19.04 18.49 18.91 0.3M
2025-03-05 17.85 18.60 17.85 18.44 0.5M
2025-03-04 18.06 18.33 17.60 17.61 0.4M
2025-03-03 17.45 18.39 17.40 18.33 0.4M
2025-02-28 17.54 17.71 17.44 17.55 0.5M
2025-02-27 17.39 17.73 17.32 17.73 0.3M
2025-02-26 17.19 17.52 17.13 17.52 0.3M
2025-02-25 16.65 17.16 16.63 17.10 0.3M
2025-02-24 16.42 16.90 16.42 16.75 0.3M
2025-02-21 16.05 16.26 16.05 16.22 0.2M
2025-02-20 16.00 16.25 15.97 15.97 0.2M
2025-02-19 15.91 16.39 15.82 15.82 0.3M
2025-02-18 15.78 15.98 15.62 15.98 0.3M
2025-02-17 15.05 15.91 15.05 15.63 0.3M
2025-02-14 15.75 15.75 14.83 15.15 1.4M
2025-02-13 16.69 16.84 16.25 16.64 0.2M
2025-02-12 16.68 16.84 16.49 16.66 0.1M
2025-02-11 16.70 16.73 16.55 16.60 0.1M
2025-02-10 16.12 16.88 16.12 16.69 0.2M
2025-02-07 16.30 16.42 16.03 16.06 0.1M
2025-02-06 15.92 16.35 15.89 16.35 0.3M
2025-02-05 15.82 15.94 15.68 15.82 0.1M
2025-02-04 16.00 16.10 15.85 15.92 0.1M
2025-02-03 15.79 16.04 15.73 16.04 0.2M
2025-01-31 16.35 16.44 16.07 16.21 0.2M
2025-01-30 15.65 16.52 15.65 16.30 0.4M
2025-01-29 15.72 15.77 15.51 15.61 0.1M
2025-01-28 15.33 15.82 15.31 15.70 0.2M
2025-01-27 15.10 15.26 15.05 15.25 0.1M
2025-01-24 15.20 15.47 15.11 15.15 0.2M
2025-01-23 15.10 15.19 14.97 15.10 0.2M
2025-01-22 15.40 15.53 15.06 15.06 0.2M
2025-01-21 15.30 15.45 15.23 15.37 0.1M
2025-01-20 15.35 15.53 15.29 15.33 0.1M
2025-01-17 15.24 15.46 15.24 15.38 0.2M
2025-01-16 15.32 15.38 15.09 15.20 0.2M
2025-01-15 14.91 15.26 14.91 15.19 0.2M
2025-01-14 14.74 14.94 14.71 14.79 0.3M
2025-01-13 14.90 14.91 14.58 14.71 0.2M
2025-01-10 15.00 15.19 14.80 14.92 0.3M
2025-01-09 15.00 15.11 14.91 14.97 0.1M
2025-01-08 15.34 15.35 14.84 15.03 0.3M
2025-01-07 15.26 15.48 15.15 15.40 0.2M
2025-01-06 15.12 15.57 15.04 15.27 0.2M
2025-01-03 15.30 15.43 15.04 15.07 0.2M
2025-01-02 15.73 15.80 15.33 15.33 0.2M