Fuchs Se Pref

FPE3_p
🏛️ 德国 →
38.08
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 40.28 40.28 39.92 39.92 0.0M
2021-12-29 39.78 40.12 39.54 40.04 0.1M
2021-12-28 39.78 39.78 39.52 39.54 0.0M
2021-12-27 38.76 39.62 38.74 39.52 0.0M
2021-12-23 38.56 38.98 38.50 38.76 0.1M
2021-12-22 38.80 38.86 38.48 38.80 0.1M
2021-12-21 39.04 39.16 38.56 38.76 0.1M
2021-12-20 38.42 38.96 38.18 38.80 0.1M
2021-12-17 39.58 39.74 38.90 39.14 0.2M
2021-12-16 39.30 39.82 39.08 39.38 0.1M
2021-12-15 38.88 39.12 38.74 38.94 0.1M
2021-12-14 39.34 39.40 38.76 38.76 0.1M
2021-12-13 39.78 40.02 39.30 39.36 0.1M
2021-12-10 40.02 40.26 39.72 39.84 0.1M
2021-12-09 40.78 41.14 39.72 39.94 0.1M
2021-12-08 40.86 41.46 40.86 41.02 0.1M
2021-12-07 40.52 41.18 40.28 41.10 0.1M
2021-12-06 39.90 40.34 39.50 40.28 0.1M
2021-12-03 40.20 40.54 39.64 39.76 0.1M
2021-12-02 39.86 40.28 39.38 40.04 0.1M
2021-12-01 39.76 40.26 39.60 40.16 0.1M
2021-11-30 39.42 39.76 39.24 39.60 0.3M
2021-11-29 40.08 40.18 39.60 39.80 0.1M
2021-11-26 41.00 41.00 39.90 39.90 0.1M
2021-11-25 40.96 41.52 40.74 41.16 0.1M
2021-11-24 41.88 42.12 41.10 41.12 0.1M
2021-11-23 42.58 42.58 41.88 42.14 0.2M
2021-11-22 42.42 42.68 42.16 42.50 0.1M
2021-11-19 41.90 42.72 41.90 42.60 0.1M
2021-11-18 42.30 42.72 41.96 42.04 0.1M
2021-11-17 42.18 42.58 42.10 42.46 0.1M
2021-11-16 42.94 42.94 41.40 42.22 0.1M
2021-11-15 42.78 42.86 42.46 42.86 0.0M
2021-11-12 42.14 42.82 42.08 42.74 0.1M
2021-11-11 41.62 42.20 41.62 42.08 0.1M
2021-11-10 41.60 42.02 41.26 41.88 0.1M
2021-11-09 41.48 41.74 41.22 41.50 0.1M
2021-11-08 41.26 41.32 40.98 41.28 0.1M
2021-11-05 41.12 41.18 40.60 41.10 0.1M
2021-11-04 41.36 41.50 40.88 41.00 0.1M
2021-11-03 40.76 41.34 40.74 41.34 0.1M
2021-11-02 40.88 41.20 40.34 40.88 0.1M
2021-11-01 41.48 41.48 40.30 40.68 0.1M
2021-10-29 42.78 42.78 40.56 41.44 0.2M
2021-10-28 42.84 43.06 42.38 43.04 0.2M
2021-10-27 42.66 43.18 42.42 42.86 0.1M
2021-10-26 42.56 43.16 42.56 42.92 0.1M
2021-10-25 42.70 42.92 42.38 42.82 0.1M
2021-10-22 42.70 43.02 42.52 42.70 0.1M
2021-10-21 42.68 42.82 42.44 42.60 0.1M
2021-10-20 42.76 43.04 42.26 42.88 0.1M
2021-10-19 42.70 43.14 42.50 42.68 0.1M
2021-10-18 42.10 43.02 41.86 42.86 0.1M
2021-10-15 41.94 42.48 41.62 42.18 0.1M
2021-10-14 41.58 41.96 41.34 41.76 0.1M
2021-10-13 40.20 41.74 40.00 41.44 0.2M
2021-10-12 40.40 40.70 39.22 40.10 0.3M
2021-10-11 38.10 38.82 37.96 38.80 0.1M
2021-10-08 38.00 38.38 37.94 38.10 0.2M
2021-10-07 37.14 38.26 37.14 38.04 0.2M
2021-10-06 37.84 37.84 37.04 37.12 0.2M
2021-10-05 38.82 38.82 37.64 38.08 0.1M
2021-10-04 39.32 39.44 38.66 38.66 0.1M
2021-10-01 40.30 40.46 39.28 39.28 0.1M
2021-09-30 40.56 40.78 40.12 40.42 0.1M
2021-09-29 40.68 40.84 40.38 40.42 0.2M
2021-09-28 41.82 41.86 40.38 40.70 0.2M
2021-09-27 41.80 42.38 41.72 41.88 0.1M
2021-09-24 41.50 42.18 41.36 41.52 0.1M
2021-09-23 41.50 41.74 41.08 41.62 0.1M
2021-09-22 41.44 41.76 41.08 41.38 0.1M
2021-09-21 41.78 42.26 41.30 41.36 0.1M
2021-09-20 41.00 41.66 40.60 41.64 0.3M
2021-09-17 41.78 42.30 41.22 41.22 0.8M
2021-09-16 41.60 41.98 41.48 41.56 0.1M
2021-09-15 41.92 42.06 41.02 41.50 0.2M
2021-09-14 43.32 43.32 41.78 41.88 0.2M
2021-09-13 43.24 43.62 42.94 43.04 0.1M
2021-09-10 42.76 43.52 42.76 43.20 0.1M
2021-09-09 42.64 43.16 42.12 43.04 0.1M
2021-09-08 43.92 43.94 42.80 42.88 0.1M
2021-09-07 44.04 44.34 43.86 44.08 0.1M
2021-09-06 43.60 44.02 43.34 43.96 0.1M
2021-09-03 43.50 43.86 43.34 43.54 0.1M
2021-09-02 43.36 43.58 43.10 43.58 0.1M
2021-09-01 43.12 43.20 42.78 43.10 0.1M
2021-08-31 43.52 43.54 42.72 42.86 0.2M
2021-08-30 42.76 43.68 42.60 43.56 0.1M
2021-08-27 42.42 42.70 42.16 42.66 0.1M
2021-08-26 42.08 42.60 41.42 42.26 0.1M
2021-08-25 42.48 42.66 41.90 41.90 0.1M
2021-08-24 42.32 42.74 42.10 42.54 0.1M
2021-08-23 42.48 42.48 41.90 42.14 0.1M
2021-08-20 42.74 42.74 41.64 42.56 0.1M
2021-08-19 44.04 44.06 42.30 42.56 0.2M
2021-08-18 45.40 45.40 44.32 44.42 0.2M
2021-08-17 43.90 44.60 43.40 44.56 0.1M
2021-08-16 43.90 44.20 41.62 43.76 0.0M
2021-08-13 43.62 44.02 43.62 43.96 0.1M
2021-08-12 43.74 44.04 43.66 43.90 0.1M
2021-08-11 43.68 44.16 43.54 43.80 0.1M
2021-08-10 43.52 43.90 43.38 43.72 0.1M
2021-08-09 43.66 43.68 43.30 43.50 0.1M
2021-08-06 43.82 43.96 43.52 43.58 0.1M
2021-08-05 43.44 44.04 43.40 43.88 0.1M
2021-08-04 43.48 43.92 43.48 43.52 0.1M
2021-08-03 43.42 43.50 43.04 43.42 0.1M
2021-08-02 42.58 43.54 42.46 43.20 0.1M
2021-07-30 41.02 42.60 40.12 42.02 0.2M
2021-07-29 41.24 41.64 41.22 41.38 0.1M
2021-07-28 41.04 41.32 40.90 41.20 0.1M
2021-07-27 40.68 41.08 40.68 41.02 0.1M
2021-07-26 40.84 41.04 40.80 40.80 0.1M
2021-07-23 41.00 41.42 41.00 41.04 0.1M
2021-07-22 41.00 41.50 40.90 40.94 0.1M
2021-07-21 40.26 40.98 40.22 40.90 0.1M
2021-07-20 39.82 40.44 39.78 40.10 0.1M
2021-07-19 39.92 40.00 39.46 39.72 0.2M
2021-07-16 40.22 40.74 40.04 40.18 0.1M
2021-07-15 40.90 41.00 40.64 40.84 0.1M
2021-07-14 40.84 41.22 40.72 40.88 0.1M
2021-07-13 40.78 41.14 40.78 40.86 0.1M
2021-07-12 41.08 41.20 40.64 40.70 0.2M
2021-07-09 40.56 41.18 40.50 41.06 0.1M
2021-07-08 40.72 40.82 40.24 40.50 0.1M
2021-07-07 40.94 41.00 40.42 40.74 0.1M
2021-07-06 40.86 41.02 40.54 40.76 0.1M
2021-07-05 41.02 41.20 40.80 40.90 0.0M
2021-07-02 41.00 41.10 40.78 41.06 0.1M
2021-07-01 41.24 41.30 40.88 41.00 0.1M
2021-06-30 41.06 41.62 40.80 41.02 0.1M
2021-06-29 41.14 41.66 41.14 41.44 0.1M
2021-06-28 41.06 41.46 40.88 41.22 0.1M
2021-06-25 42.22 42.30 41.40 41.40 0.1M
2021-06-24 41.86 42.08 41.80 41.84 0.1M
2021-06-23 42.38 42.46 41.58 41.58 0.1M
2021-06-22 42.20 42.48 41.92 42.42 0.1M
2021-06-21 41.50 42.30 41.46 42.24 0.1M
2021-06-18 42.26 42.46 41.68 41.68 0.4M
2021-06-17 42.78 42.78 42.16 42.20 0.1M
2021-06-16 42.56 43.32 42.50 42.98 0.2M
2021-06-15 43.28 43.28 42.58 42.60 0.2M
2021-06-14 43.14 43.38 42.90 42.90 0.1M
2021-06-11 41.56 43.04 41.44 42.84 0.2M
2021-06-10 41.38 41.66 41.18 41.64 0.1M
2021-06-09 41.10 41.64 41.10 41.30 0.1M
2021-06-08 41.30 41.40 41.00 41.34 0.1M
2021-06-07 41.00 41.72 41.00 41.26 0.1M
2021-06-04 41.58 41.66 41.16 41.16 0.1M
2021-06-03 41.38 41.44 41.10 41.30 0.1M
2021-06-02 41.50 41.96 41.34 41.44 0.1M
2021-06-01 41.46 41.82 41.00 41.50 0.1M
2021-05-31 42.06 42.08 41.28 41.38 0.1M
2021-05-28 42.26 42.66 42.12 42.14 0.1M
2021-05-27 41.92 42.22 41.76 42.10 0.2M
2021-05-26 41.94 42.34 41.90 42.10 0.1M
2021-05-25 41.74 42.14 41.60 41.96 0.1M
2021-05-21 41.62 42.02 41.44 41.48 0.1M
2021-05-20 42.06 42.10 41.48 41.74 0.1M
2021-05-19 42.00 42.00 41.32 41.80 0.1M
2021-05-18 42.44 42.76 42.18 42.36 0.1M
2021-05-17 42.06 42.36 41.94 42.24 0.1M
2021-05-14 41.98 42.18 41.76 41.94 0.1M
2021-05-13 41.58 41.76 41.04 41.70 0.0M
2021-05-12 41.46 42.02 41.46 41.84 0.1M
2021-05-11 43.00 43.08 41.66 41.94 0.1M
2021-05-10 44.00 44.10 43.56 43.64 0.1M
2021-05-07 44.16 44.44 43.90 43.92 0.1M
2021-05-06 43.88 44.36 43.78 43.98 0.1M
2021-05-05 42.74 43.92 42.50 43.82 0.1M
2021-05-04 43.86 44.26 43.30 43.34 0.1M
2021-05-03 44.54 44.62 43.70 43.80 0.1M
2021-04-30 43.76 45.04 43.66 44.34 0.1M
2021-04-29 45.90 46.00 43.22 43.70 0.2M
2021-04-28 45.38 45.50 44.48 44.88 0.2M
2021-04-27 44.42 44.78 44.36 44.62 0.1M
2021-04-26 43.84 44.66 43.84 44.40 0.1M
2021-04-23 44.10 44.10 43.32 43.76 0.2M
2021-04-22 44.02 44.30 43.68 43.72 0.1M
2021-04-21 43.66 44.06 42.96 43.94 0.1M
2021-04-20 44.30 44.38 43.38 43.62 0.2M
2021-04-19 44.08 45.12 44.08 44.32 0.2M
2021-04-16 43.54 44.12 43.54 43.96 0.1M
2021-04-15 43.46 43.60 42.88 43.50 0.1M
2021-04-14 43.50 44.06 43.34 43.36 0.2M
2021-04-13 42.92 43.56 42.92 43.40 0.1M
2021-04-12 43.40 43.72 42.90 43.02 0.2M
2021-04-09 42.24 43.86 42.24 43.48 0.3M
2021-04-08 41.70 42.02 41.50 41.50 0.1M
2021-04-07 41.54 42.28 41.54 41.70 0.2M
2021-04-06 41.06 42.06 41.06 41.54 0.2M
2021-04-01 41.16 41.72 41.12 41.42 0.2M
2021-03-31 41.82 41.82 40.84 40.84 0.2M
2021-03-30 41.14 41.90 41.14 41.68 0.1M
2021-03-29 40.96 41.32 40.90 40.90 0.1M
2021-03-26 41.10 41.26 40.78 40.96 0.1M
2021-03-25 40.52 41.04 40.28 40.88 0.1M
2021-03-24 40.40 40.98 40.32 40.78 0.1M
2021-03-23 40.40 40.80 40.28 40.52 0.1M
2021-03-22 41.00 41.04 40.36 40.56 0.1M
2021-03-19 41.46 41.84 40.64 41.00 0.3M
2021-03-18 41.00 41.62 40.96 41.50 0.1M
2021-03-17 41.10 41.32 40.74 40.74 0.1M
2021-03-16 41.36 41.52 40.98 41.00 0.2M
2021-03-15 41.64 42.12 41.16 41.16 0.1M
2021-03-12 42.00 42.24 41.38 41.68 0.1M
2021-03-11 43.02 43.24 42.04 42.06 0.2M
2021-03-10 42.40 43.72 42.36 43.00 0.2M
2021-03-09 44.58 44.80 42.44 42.44 0.3M
2021-03-08 44.56 45.20 44.40 44.90 0.1M
2021-03-05 45.00 45.34 44.54 44.56 0.1M
2021-03-04 45.70 46.02 44.88 45.16 0.1M
2021-03-03 46.40 46.84 45.96 46.06 0.1M
2021-03-02 46.06 46.72 46.06 46.30 0.1M
2021-03-01 45.72 46.74 45.60 45.96 0.1M
2021-02-26 45.50 45.88 45.18 45.34 0.1M
2021-02-25 46.28 46.52 45.80 45.96 0.1M
2021-02-24 45.60 46.58 45.60 46.18 0.1M
2021-02-23 46.54 46.82 45.76 46.02 0.1M
2021-02-22 46.78 46.94 46.40 46.54 0.1M
2021-02-19 47.12 47.42 46.92 47.00 0.2M
2021-02-18 47.90 48.16 46.86 46.92 0.2M
2021-02-17 48.80 49.28 48.12 48.14 0.1M
2021-02-16 49.12 49.54 49.02 49.14 0.1M
2021-02-15 48.30 49.16 48.02 48.98 0.1M
2021-02-12 48.76 48.90 48.26 48.30 0.1M
2021-02-11 48.74 49.02 48.50 48.80 0.1M
2021-02-10 49.30 49.56 48.44 48.74 0.1M
2021-02-09 49.48 49.66 49.04 49.28 0.1M
2021-02-08 48.78 49.54 48.74 49.50 0.1M
2021-02-05 48.96 49.56 48.60 48.68 0.2M
2021-02-04 48.20 48.98 48.10 48.92 0.2M
2021-02-03 47.86 48.32 47.64 48.12 0.1M
2021-02-02 46.14 47.72 45.70 47.52 0.2M
2021-02-01 47.10 47.62 46.90 47.04 0.1M
2021-01-29 47.00 47.54 46.26 46.92 0.1M
2021-01-28 46.74 47.46 46.26 47.06 0.1M
2021-01-27 47.00 47.24 46.18 47.08 0.1M
2021-01-26 47.16 47.66 46.90 47.10 0.1M
2021-01-25 48.12 48.40 46.98 47.14 0.1M
2021-01-22 48.10 48.20 47.34 47.92 0.1M
2021-01-21 48.42 48.54 47.78 48.10 0.1M
2021-01-20 48.18 48.96 48.02 48.36 0.1M
2021-01-19 48.48 48.74 47.96 48.16 0.1M
2021-01-18 47.52 48.22 47.42 48.14 0.1M
2021-01-15 48.50 48.50 47.60 47.78 0.1M
2021-01-14 47.90 48.52 47.50 48.18 0.1M
2021-01-13 48.16 49.70 47.60 47.62 0.2M
2021-01-12 46.26 47.86 46.26 47.84 0.2M
2021-01-11 45.60 46.40 44.96 45.96 0.3M
2021-01-08 46.04 46.48 45.54 45.68 0.1M
2021-01-07 46.30 46.42 45.80 46.00 0.1M
2021-01-06 46.34 46.62 46.04 46.16 0.1M
2021-01-05 46.80 46.80 45.84 46.46 0.1M
2021-01-04 46.88 47.24 46.36 46.52 0.1M