登士柏西诺德

XRAY
🏛️ 德国 →
10.46
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
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
2022-12-30 29.98 29.98 29.74 29.74 0.0M
2022-12-29 28.82 30.20 28.82 30.20 0.0M
2022-12-28 29.88 29.88 29.18 29.18 0.0M
2022-12-27 29.72 30.06 29.72 30.06 0.0M
2022-12-23 29.41 29.86 29.41 29.86 0.0M
2022-12-22 29.27 29.54 29.27 29.54 0.0M
2022-12-21 29.14 29.35 29.14 29.35 0.0M
2022-12-20 28.60 29.03 28.60 29.03 0.0M
2022-12-19 28.67 28.70 28.67 28.70 0.0M
2022-12-16 29.01 29.01 28.85 28.85 0.0M
2022-12-15 29.50 29.80 29.43 29.43 0.0M
2022-12-14 29.67 30.00 29.67 29.95 0.0M
2022-12-13 28.85 28.85 28.85 28.85 0.0M
2022-12-12 28.60 28.60 28.60 28.60 0.0M
2022-12-09 28.62 28.62 28.62 28.62 0.0M
2022-12-08 28.23 28.23 28.23 28.23 0.0M
2022-12-07 28.72 28.72 28.72 28.72 0.0M
2022-12-06 29.13 29.13 29.06 29.06 0.0M
2022-12-05 29.87 29.94 29.46 29.46 0.0M
2022-12-02 29.76 29.76 29.76 29.76 0.0M
2022-12-01 28.92 28.92 28.92 28.92 0.0M
2022-11-30 29.14 29.14 29.14 29.14 0.0M
2022-11-29 29.40 29.56 29.39 29.39 0.0M
2022-11-28 29.82 29.82 29.82 29.82 0.0M
2022-11-25 29.66 29.66 29.66 29.66 0.0M
2022-11-24 29.64 29.65 29.64 29.65 0.0M
2022-11-23 29.31 29.31 29.31 29.31 0.0M
2022-11-22 29.71 30.08 29.71 30.08 0.0M
2022-11-21 29.98 30.35 29.98 30.35 0.0M
2022-11-18 29.43 29.43 29.43 29.43 0.0M
2022-11-17 29.43 29.43 29.43 29.43 0.0M
2022-11-16 30.28 30.28 30.17 30.17 0.0M
2022-11-15 29.19 29.19 29.19 29.19 0.0M
2022-11-14 30.86 30.86 28.50 28.50 0.0M
2022-11-11 29.63 29.63 29.44 29.44 0.0M
2022-11-10 28.68 28.68 28.68 28.68 0.0M
2022-11-09 27.74 27.74 27.74 27.74 0.0M
2022-11-08 27.98 27.98 27.98 27.98 0.0M
2022-11-07 27.22 28.15 27.22 28.15 0.0M
2022-11-04 27.43 27.43 27.43 27.43 0.0M
2022-11-03 28.70 28.70 28.70 28.70 0.0M
2022-11-02 31.30 32.00 31.30 32.00 0.0M
2022-11-01 31.08 31.08 31.08 31.08 0.0M
2022-10-31 30.66 30.66 30.61 30.61 0.0M
2022-10-28 30.50 30.50 30.50 30.50 0.0M
2022-10-27 30.65 30.89 30.65 30.73 0.0M
2022-10-26 30.18 30.18 30.18 30.18 0.0M
2022-10-25 29.86 29.86 29.86 29.86 0.0M
2022-10-24 29.19 29.19 29.19 29.19 0.0M
2022-10-21 29.18 29.18 29.18 29.18 0.0M
2022-10-20 29.35 29.35 29.30 29.30 0.0M
2022-10-19 29.82 29.82 29.82 29.82 0.0M
2022-10-18 29.97 29.98 29.92 29.98 0.0M
2022-10-17 29.58 29.58 29.58 29.58 0.0M
2022-10-14 29.73 29.73 29.73 29.73 0.0M
2022-10-13 28.79 28.79 28.79 28.79 0.0M
2022-10-12 29.00 29.00 29.00 29.00 0.0M
2022-10-11 28.61 28.61 28.61 28.61 0.0M
2022-10-10 29.05 29.05 29.05 29.05 0.0M
2022-10-07 29.95 29.95 29.95 29.95 0.0M
2022-10-06 30.41 30.41 30.41 30.41 0.0M
2022-10-05 29.78 29.78 29.78 29.78 0.0M
2022-10-04 29.84 30.01 29.84 30.01 0.0M
2022-10-03 28.93 28.93 28.93 28.93 0.0M
2022-09-30 29.80 29.80 29.80 29.80 0.0M
2022-09-29 30.32 30.32 30.28 30.28 0.0M
2022-09-28 30.42 30.42 30.42 30.42 0.0M
2022-09-27 30.95 30.95 30.95 30.95 0.0M
2022-09-26 31.17 31.17 31.17 31.17 0.0M
2022-09-23 30.02 30.02 30.02 30.02 0.0M
2022-09-22 31.13 31.13 31.13 31.13 0.0M
2022-09-21 30.98 30.98 30.98 30.98 0.0M
2022-09-20 31.67 31.67 31.67 31.67 0.0M
2022-09-19 31.87 31.87 31.87 31.87 0.0M
2022-09-16 32.69 32.74 32.69 32.74 0.0M
2022-09-15 32.65 32.65 32.65 32.65 0.0M
2022-09-14 32.93 32.93 32.44 32.44 0.0M
2022-09-13 33.80 33.80 33.80 33.80 0.0M
2022-09-12 33.34 33.46 33.34 33.46 0.0M
2022-09-09 32.66 32.66 32.66 32.66 0.0M
2022-09-08 31.95 31.95 31.95 31.95 0.0M
2022-09-07 31.18 31.45 31.18 31.45 0.0M
2022-09-06 32.31 32.31 32.31 32.31 0.0M
2022-09-05 32.01 32.01 32.01 32.01 0.0M
2022-09-02 32.12 32.12 32.12 32.12 0.0M
2022-09-01 32.54 32.54 32.54 32.54 0.0M
2022-08-31 32.96 32.96 32.96 32.96 0.0M
2022-08-30 33.17 33.17 33.17 33.17 0.0M
2022-08-29 33.46 33.46 33.46 33.46 0.0M
2022-08-26 35.12 35.12 35.12 35.12 0.0M
2022-08-25 34.44 34.56 34.44 34.56 0.0M
2022-08-24 34.34 34.58 34.31 34.31 0.0M
2022-08-23 34.66 34.66 34.66 34.66 0.0M
2022-08-22 35.44 35.44 35.44 35.44 0.0M
2022-08-19 35.38 35.38 35.27 35.27 0.0M
2022-08-18 34.80 35.25 34.80 35.25 0.0M
2022-08-17 36.11 36.11 35.03 35.03 0.0M
2022-08-16 36.94 36.94 36.94 36.94 0.0M
2022-08-15 36.57 36.57 36.57 36.57 0.0M
2022-08-12 36.09 36.09 36.09 36.09 0.0M
2022-08-11 35.34 35.34 35.34 35.34 0.0M
2022-08-10 35.48 35.68 35.48 35.68 0.0M
2022-08-09 36.17 36.22 36.17 36.22 0.0M
2022-08-08 36.28 36.51 36.28 36.51 0.0M
2022-08-05 35.00 35.00 35.00 35.00 0.0M
2022-08-04 35.19 35.19 35.19 35.19 0.0M
2022-08-03 34.95 34.95 34.95 34.95 0.0M
2022-08-02 34.91 34.91 34.91 34.91 0.0M
2022-08-01 35.19 35.98 35.19 35.98 0.0M
2022-07-29 35.51 35.51 35.51 35.51 0.0M
2022-07-28 35.88 35.88 35.88 35.88 0.0M
2022-07-27 35.40 35.40 35.40 35.40 0.0M
2022-07-26 34.75 34.91 34.75 34.91 0.0M
2022-07-25 34.51 34.51 34.51 34.51 0.0M
2022-07-22 35.92 35.92 35.46 35.46 0.0M
2022-07-21 35.32 36.38 35.32 36.38 0.0M
2022-07-20 34.97 35.21 34.97 35.21 0.0M
2022-07-19 34.17 34.17 34.17 34.17 0.0M
2022-07-18 34.67 34.67 34.67 34.67 0.0M
2022-07-15 34.24 34.24 34.24 34.24 0.0M
2022-07-14 34.38 34.38 34.38 34.38 0.0M
2022-07-13 34.66 34.66 34.66 34.66 0.0M
2022-07-12 34.47 34.47 34.47 34.47 0.0M
2022-07-11 34.50 34.73 34.33 34.33 0.0M
2022-07-08 34.82 34.82 34.82 34.82 0.0M
2022-07-07 34.93 35.03 34.93 35.03 0.0M
2022-07-06 35.18 35.18 35.18 35.18 0.0M
2022-07-05 34.71 34.71 34.71 34.71 0.0M
2022-07-04 34.44 34.44 34.44 34.44 0.0M
2022-07-01 33.74 33.74 33.74 33.74 0.0M
2022-06-30 34.38 34.38 34.38 34.38 0.0M
2022-06-29 33.93 34.17 33.93 34.17 0.0M
2022-06-28 34.82 34.96 34.82 34.96 0.0M
2022-06-27 34.82 34.82 34.82 34.82 0.0M
2022-06-24 34.20 35.02 34.20 35.02 0.0M
2022-06-23 33.36 33.36 33.36 33.36 0.0M
2022-06-22 32.97 32.97 32.97 32.97 0.0M
2022-06-21 33.96 34.11 33.96 34.11 0.0M
2022-06-20 33.57 33.57 33.57 33.57 0.0M
2022-06-17 33.06 33.06 33.06 33.06 0.0M
2022-06-16 33.64 33.64 33.64 33.64 0.0M
2022-06-15 33.93 34.20 33.93 34.20 0.0M
2022-06-14 35.65 35.65 35.65 35.65 0.0M
2022-06-13 35.77 35.77 35.77 35.77 0.0M
2022-06-10 36.88 36.88 36.88 36.88 0.0M
2022-06-09 37.27 37.27 37.27 37.27 0.0M
2022-06-08 37.63 37.63 37.63 37.63 0.0M
2022-06-07 37.41 37.41 37.41 37.41 0.0M
2022-06-06 37.81 37.88 37.81 37.88 0.0M
2022-06-03 38.70 38.70 38.70 38.70 0.0M
2022-06-02 36.77 36.77 36.77 36.77 0.0M
2022-06-01 36.98 36.98 36.98 36.98 0.0M
2022-05-31 37.00 37.00 37.00 37.00 0.0M
2022-05-30 37.04 37.21 37.04 37.21 0.0M
2022-05-27 36.01 36.01 36.01 36.01 0.0M
2022-05-26 36.02 36.02 36.02 36.02 0.0M
2022-05-25 35.69 35.69 35.69 35.69 0.0M
2022-05-24 35.55 35.90 35.50 35.90 0.0M
2022-05-23 35.89 35.89 35.89 35.89 0.0M
2022-05-20 35.44 35.44 35.44 35.44 0.0M
2022-05-19 35.72 35.72 35.72 35.72 0.0M
2022-05-18 36.84 36.84 36.84 36.84 0.0M
2022-05-17 36.67 36.67 36.67 36.67 0.0M
2022-05-16 36.43 36.43 36.43 36.43 0.0M
2022-05-13 36.51 36.51 36.51 36.51 0.0M
2022-05-12 35.99 35.99 35.80 35.80 0.0M
2022-05-11 34.49 34.49 34.49 34.49 0.0M
2022-05-10 37.32 37.32 35.50 35.50 0.0M
2022-05-09 38.16 38.16 38.16 38.16 0.0M
2022-05-06 38.57 38.57 38.24 38.24 0.0M
2022-05-05 39.41 39.41 39.41 39.41 0.0M
2022-05-04 38.73 38.73 38.73 38.73 0.0M
2022-05-03 37.75 37.75 37.75 37.75 0.0M
2022-05-02 38.04 38.04 37.80 37.80 0.0M
2022-04-29 37.97 37.97 37.97 37.97 0.0M
2022-04-28 38.46 38.79 38.46 38.79 0.0M
2022-04-27 38.71 38.71 38.71 38.71 0.0M
2022-04-26 38.57 38.68 38.57 38.68 0.0M
2022-04-25 38.00 39.00 38.00 39.00 0.0M
2022-04-22 38.77 40.00 38.77 40.00 0.0M
2022-04-21 39.41 39.41 39.41 39.41 0.0M
2022-04-20 39.17 39.17 37.50 37.74 0.0M
2022-04-19 45.08 45.08 37.76 39.82 0.0M
2022-04-14 44.55 44.55 44.55 44.55 0.0M
2022-04-13 44.85 44.85 44.85 44.85 0.0M
2022-04-12 44.31 44.31 44.31 44.31 0.0M
2022-04-11 44.10 44.10 44.10 44.10 0.0M
2022-04-08 44.27 44.27 44.27 44.27 0.0M
2022-04-07 44.10 44.10 44.10 44.10 0.0M
2022-04-06 44.58 44.58 44.58 44.58 0.0M
2022-04-05 44.27 44.27 44.27 44.27 0.0M
2022-04-04 44.47 44.47 44.47 44.47 0.0M
2022-04-01 44.69 44.69 44.69 44.69 0.0M
2022-03-31 44.31 44.31 44.31 44.31 0.0M
2022-03-30 44.55 44.55 44.55 44.55 0.0M
2022-03-29 45.26 45.26 45.26 45.26 0.0M
2022-03-28 45.18 45.18 45.18 45.18 0.0M
2022-03-25 44.49 44.49 44.49 44.49 0.0M
2022-03-24 45.05 45.05 44.89 44.89 0.0M
2022-03-23 44.98 44.98 44.98 44.98 0.0M
2022-03-22 45.38 45.42 45.38 45.42 0.0M
2022-03-21 43.70 43.70 43.70 43.70 0.0M
2022-03-18 43.77 43.77 43.77 43.77 0.0M
2022-03-17 43.93 43.93 43.93 43.93 0.0M
2022-03-16 43.84 43.84 43.84 43.84 0.0M
2022-03-15 42.85 42.85 42.85 42.85 0.0M
2022-03-14 44.84 44.84 44.84 44.84 0.0M
2022-03-11 45.98 45.98 45.98 45.98 0.0M
2022-03-10 46.16 46.16 46.16 46.16 0.0M
2022-03-09 46.51 46.51 46.51 46.51 0.0M
2022-03-08 47.15 47.15 47.15 47.15 0.0M
2022-03-07 47.39 47.39 47.39 47.39 0.0M
2022-03-04 47.92 47.92 47.92 47.92 0.0M
2022-03-03 47.33 47.33 47.33 47.33 0.0M
2022-03-02 48.84 48.84 48.84 48.84 0.0M
2022-03-01 48.18 48.18 48.18 48.18 0.0M
2022-02-28 50.18 50.18 50.18 50.18 0.0M
2022-02-25 49.69 50.62 49.69 50.62 0.0M
2022-02-24 46.20 46.20 46.20 46.20 0.0M
2022-02-23 49.06 49.06 49.06 49.06 0.0M
2022-02-22 48.02 48.77 48.02 48.77 0.0M
2022-02-21 48.66 48.66 48.66 48.66 0.0M
2022-02-18 48.95 49.04 48.95 49.04 0.0M
2022-02-17 49.61 49.61 48.84 48.84 0.0M
2022-02-16 49.56 49.56 49.56 49.56 0.0M
2022-02-15 47.28 48.64 47.28 48.64 0.0M
2022-02-14 47.49 47.98 47.49 47.98 0.0M
2022-02-11 47.40 47.77 47.40 47.77 0.0M
2022-02-10 47.55 47.55 47.55 47.55 0.0M
2022-02-09 46.44 46.44 46.44 46.44 0.0M
2022-02-08 45.69 45.90 45.69 45.90 0.0M
2022-02-07 45.68 45.98 45.68 45.98 0.0M
2022-02-04 45.95 45.95 45.40 45.40 0.0M
2022-02-03 47.35 47.35 47.35 47.35 0.0M
2022-02-02 46.98 47.16 46.98 47.16 0.0M
2022-02-01 47.24 47.24 47.24 47.24 0.0M
2022-01-31 47.77 47.77 47.53 47.53 0.0M
2022-01-28 47.27 47.27 47.27 47.27 0.0M
2022-01-27 46.44 46.44 46.44 46.44 0.0M
2022-01-26 46.83 47.24 46.83 47.11 0.0M
2022-01-25 47.18 47.18 47.18 47.18 0.0M
2022-01-24 46.64 46.64 46.64 46.64 0.0M
2022-01-21 46.91 46.91 46.91 46.91 0.0M
2022-01-20 46.74 46.74 46.74 46.74 0.0M
2022-01-19 46.65 46.65 46.65 46.65 0.0M
2022-01-18 47.39 47.39 47.31 47.31 0.0M
2022-01-17 47.12 47.12 47.12 47.12 0.0M
2022-01-14 47.06 47.06 47.06 47.06 0.0M
2022-01-13 47.56 47.56 47.56 47.56 0.0M
2022-01-12 49.55 49.55 49.55 49.55 0.0M
2022-01-11 48.90 48.90 48.90 48.90 0.0M
2022-01-10 49.91 49.91 49.72 49.72 0.0M
2022-01-07 49.70 49.70 49.70 49.70 0.0M
2022-01-06 49.67 49.69 49.67 49.69 0.0M
2022-01-05 50.56 50.56 50.56 50.56 0.0M
2022-01-04 50.38 50.74 50.38 50.40 0.0M
2022-01-03 49.02 49.73 49.02 49.73 0.0M