Fuchs Se

FPEn
🏛️ 德国 →
30.45
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
09:00 30.75 30.75 30.35 30.35 2.4K
09:05 30.45 30.45 30.45 30.45 1.5K
09:10 30.40 30.40 30.30 30.30 0.7K
09:15 30.30 30.30 30.25 30.30 1.2K
09:25 30.30 30.30 30.30 30.30 0.2K
09:30 30.40 30.40 30.35 30.35 0.2K
09:35 30.50 30.50 30.35 30.35 0.5K
10:15 30.55 30.55 30.55 30.55 0.1K
10:20 30.50 30.50 30.50 30.50 3.9K
10:30 30.45 30.50 30.45 30.50 0.6K
10:35 30.50 30.50 30.50 30.50 0.8K
10:40 30.55 30.55 30.55 30.55 0.2K
10:50 30.50 30.50 30.50 30.50 0.3K
10:55 30.50 30.50 30.50 30.50 0.7K
11:00 30.50 30.50 30.50 30.50 0.0K
11:05 30.45 30.45 30.45 30.45 0.1K
11:15 30.45 30.45 30.45 30.45 0.1K
11:25 30.45 30.45 30.45 30.45 2.5K
11:30 30.55 30.55 30.40 30.40 1.7K
11:40 30.40 30.40 30.40 30.40 0.1K
11:45 30.40 30.40 30.40 30.40 0.5K
12:15 30.50 30.50 30.50 30.50 0.0K
12:20 30.50 30.50 30.50 30.50 0.1K
12:40 30.55 30.55 30.55 30.55 0.2K
13:00 30.55 30.55 30.55 30.55 0.1K
13:15 30.60 30.60 30.60 30.60 0.1K
13:40 30.60 30.60 30.60 30.60 0.0K
14:30 30.65 30.65 30.65 30.65 0.0K
14:35 30.60 30.60 30.60 30.60 0.1K
14:45 30.60 30.60 30.60 30.60 1.5K
14:50 30.60 30.60 30.60 30.60 0.1K
14:55 30.70 30.70 30.70 30.70 0.9K
15:30 30.60 30.60 30.60 30.60 0.3K
15:35 30.60 30.60 30.60 30.60 0.4K
15:40 30.55 30.55 30.55 30.55 0.2K
15:45 30.60 30.60 30.55 30.55 0.6K
16:00 30.55 30.55 30.55 30.55 0.3K
16:05 30.50 30.50 30.50 30.50 0.4K
16:25 30.45 30.45 30.45 30.45 1.7K
16:30 30.45 30.45 30.45 30.45 0.0K
16:35 30.45 30.45 30.45 30.45 0.1K
16:55 30.50 30.50 30.50 30.50 0.1K
17:00 30.55 30.55 30.55 30.55 0.0K
17:10 30.50 30.50 30.50 30.50 0.1K
17:15 30.50 30.55 30.50 30.50 1.9K
17:25 30.65 30.65 30.65 30.65 0.0K
17:35 30.55 30.55 30.55 30.55 3.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 30.70 30.70 30.30 30.45 0.0M
2025-09-29 31.10 31.20 30.60 30.75 0.0M
2025-09-26 31.10 31.20 30.85 31.20 0.0M
2025-09-25 30.60 30.90 30.30 30.85 0.0M
2025-09-24 30.80 30.80 30.35 30.60 0.1M
2025-09-23 30.80 31.10 30.50 31.00 0.0M
2025-09-22 30.70 30.75 30.25 30.55 0.0M
2025-09-19 30.85 31.10 30.40 30.55 0.2M
2025-09-18 30.80 31.05 30.45 30.60 0.0M
2025-09-17 30.45 30.85 30.40 30.85 0.0M
2025-09-16 30.80 31.00 30.45 30.65 0.1M
2025-09-15 31.30 31.50 30.80 30.85 0.0M
2025-09-12 31.50 31.55 31.00 31.40 0.0M
2025-09-11 31.30 31.50 31.25 31.35 0.0M
2025-09-10 31.00 31.35 31.00 31.25 0.0M
2025-09-09 30.95 31.40 30.65 31.20 0.0M
2025-09-08 31.05 31.35 30.75 31.20 0.0M
2025-09-05 31.65 31.75 30.80 31.00 0.0M
2025-09-04 31.05 31.60 31.05 31.40 0.0M
2025-09-03 31.15 31.85 30.90 31.25 0.1M
2025-09-02 32.10 32.45 31.00 31.20 0.0M
2025-09-01 31.85 32.05 31.65 31.80 0.0M
2025-08-29 32.15 32.15 31.65 31.80 0.0M
2025-08-28 32.05 32.30 31.85 31.90 0.0M
2025-08-27 31.85 32.05 31.45 31.75 0.1M
2025-08-26 32.20 32.20 31.80 31.80 0.0M
2025-08-25 32.70 32.75 32.30 32.30 0.0M
2025-08-22 32.50 32.65 32.20 32.60 0.0M
2025-08-21 32.50 32.55 32.05 32.40 0.0M
2025-08-20 31.70 32.35 31.55 32.25 0.0M
2025-08-19 31.60 32.00 31.25 31.85 0.0M
2025-08-18 31.35 31.40 31.15 31.30 0.0M
2025-08-15 32.10 32.45 31.55 31.55 0.0M
2025-08-14 31.10 31.20 30.65 31.20 0.0M
2025-08-13 30.55 30.90 30.40 30.80 0.0M
2025-08-12 31.10 31.10 30.60 30.70 0.0M
2025-08-11 31.35 31.35 30.90 30.90 0.0M
2025-08-08 31.45 31.60 31.20 31.30 0.0M
2025-08-07 30.70 31.70 30.50 31.55 0.0M
2025-08-06 30.90 30.90 30.45 30.50 0.0M
2025-08-05 30.70 30.95 30.60 30.85 0.0M
2025-08-04 30.95 31.05 30.40 30.55 0.0M
2025-08-01 30.75 31.05 30.65 30.85 0.0M
2025-07-31 31.40 31.55 30.85 30.95 0.1M
2025-07-30 31.55 31.60 31.15 31.15 0.0M
2025-07-29 32.20 32.20 31.55 31.60 0.0M
2025-07-28 32.85 32.90 32.00 32.05 0.0M
2025-07-25 33.05 33.05 32.45 32.60 0.0M
2025-07-24 33.05 33.10 32.70 32.85 0.0M
2025-07-23 32.55 33.15 32.55 32.80 0.0M
2025-07-22 32.70 32.80 32.50 32.55 0.0M
2025-07-21 32.35 33.05 32.35 32.55 0.0M
2025-07-18 31.85 32.75 31.80 32.25 0.0M
2025-07-17 31.95 32.00 31.50 31.55 0.1M
2025-07-16 34.45 34.45 30.85 31.85 0.3M
2025-07-15 35.00 35.90 34.95 35.50 0.0M
2025-07-14 35.95 36.05 35.35 35.50 0.0M
2025-07-11 36.60 37.10 36.15 36.30 0.0M
2025-07-10 36.75 37.20 36.40 36.90 0.0M
2025-07-09 36.75 36.85 36.30 36.65 0.0M
2025-07-08 36.55 36.80 35.95 36.60 0.0M
2025-07-07 36.30 36.50 36.05 36.40 0.0M
2025-07-04 36.20 36.20 35.95 36.10 0.0M
2025-07-03 36.50 36.65 36.20 36.20 0.0M
2025-07-02 35.20 36.20 35.05 36.15 0.0M
2025-07-01 35.40 35.40 34.70 35.05 0.0M
2025-06-30 35.80 35.80 35.15 35.20 0.0M
2025-06-27 35.80 35.80 35.35 35.70 0.0M
2025-06-26 34.85 35.70 34.75 35.60 0.0M
2025-06-25 34.45 34.55 34.10 34.20 0.0M
2025-06-24 34.30 35.05 34.30 34.70 0.0M
2025-06-23 34.85 34.85 33.85 34.00 0.0M
2025-06-20 34.65 34.90 34.55 34.65 0.1M
2025-06-19 34.60 34.95 34.40 34.50 0.0M
2025-06-18 35.05 35.35 34.60 34.80 0.0M
2025-06-17 35.05 35.60 34.85 35.25 0.0M
2025-06-16 34.85 35.70 34.85 35.40 0.0M
2025-06-13 36.05 36.85 34.85 34.90 0.0M
2025-06-12 36.55 36.80 36.25 36.55 0.0M
2025-06-11 37.10 37.25 36.75 36.75 0.0M
2025-06-10 36.50 37.20 36.45 37.10 0.0M
2025-06-09 36.20 36.75 36.20 36.70 0.0M
2025-06-06 36.05 36.45 36.05 36.25 0.0M
2025-06-05 36.20 36.55 35.80 36.20 0.0M
2025-06-04 35.55 36.10 35.55 36.10 0.0M
2025-06-03 35.30 35.40 34.90 35.30 0.0M
2025-06-02 33.25 35.25 33.20 35.20 0.0M
2025-05-30 33.75 33.90 33.40 33.50 0.0M
2025-05-29 33.65 33.95 33.50 33.60 0.0M
2025-05-28 33.55 33.75 33.40 33.40 0.0M
2025-05-27 33.20 33.60 33.20 33.50 0.0M
2025-05-26 33.55 33.60 33.30 33.45 0.0M
2025-05-23 33.60 33.70 32.80 33.05 0.0M
2025-05-22 33.50 33.55 33.15 33.50 0.0M
2025-05-21 33.90 34.00 33.60 33.75 0.0M
2025-05-20 34.15 34.25 33.70 33.80 0.0M
2025-05-19 34.00 34.60 34.00 34.45 0.0M
2025-05-16 34.20 34.40 34.00 34.25 0.0M
2025-05-15 33.90 34.35 33.85 33.95 0.0M
2025-05-14 34.05 34.05 33.60 33.95 0.0M
2025-05-13 33.90 34.10 33.65 33.85 0.0M
2025-05-12 33.65 34.25 33.50 33.65 0.0M
2025-05-09 33.50 33.60 33.35 33.40 0.0M
2025-05-08 32.65 33.55 32.65 33.45 0.0M
2025-05-07 33.80 34.00 33.50 33.85 0.0M
2025-05-06 34.75 34.75 33.65 33.95 0.0M
2025-05-05 34.35 34.65 34.10 34.60 0.0M
2025-05-02 33.95 35.10 33.95 34.20 0.0M
2025-04-30 33.90 34.30 32.95 33.75 0.0M
2025-04-29 34.15 34.40 33.80 34.15 0.0M
2025-04-28 33.70 34.15 33.50 34.05 0.0M
2025-04-25 33.20 33.55 32.90 33.55 0.0M
2025-04-24 32.60 33.00 32.30 33.00 0.0M
2025-04-23 33.05 33.30 32.75 32.85 0.0M
2025-04-22 32.05 32.55 31.55 32.50 0.0M
2025-04-17 31.90 32.00 31.35 31.85 0.0M
2025-04-16 32.00 32.00 31.35 31.90 0.0M
2025-04-15 32.00 32.10 31.70 31.85 0.0M
2025-04-14 31.75 31.80 31.20 31.75 0.0M
2025-04-11 31.35 31.35 30.00 30.90 0.0M
2025-04-10 33.35 34.10 31.10 31.10 0.0M
2025-04-09 30.75 30.75 30.00 30.45 0.0M
2025-04-08 30.35 31.10 30.20 30.95 0.0M
2025-04-07 28.80 31.30 28.00 29.90 0.1M
2025-04-04 31.90 32.15 29.80 30.55 0.1M
2025-04-03 32.95 33.05 32.10 32.20 0.1M
2025-04-02 33.35 33.45 32.85 33.40 0.0M
2025-04-01 33.80 33.85 33.40 33.70 0.0M
2025-03-31 33.85 33.85 33.15 33.55 0.0M
2025-03-28 34.80 35.30 34.05 34.10 0.0M
2025-03-27 35.40 35.60 35.05 35.05 0.0M
2025-03-26 36.35 36.35 35.35 35.55 0.0M
2025-03-25 37.10 37.15 35.80 36.40 0.0M
2025-03-24 35.30 35.80 35.20 35.25 0.0M
2025-03-21 36.40 36.75 33.35 35.00 0.1M
2025-03-20 37.65 37.65 36.85 37.15 0.0M
2025-03-19 37.40 37.70 37.10 37.40 0.0M
2025-03-18 37.55 38.05 37.55 37.65 0.0M
2025-03-17 37.40 37.60 37.20 37.35 0.0M
2025-03-14 36.60 37.40 36.55 37.20 0.0M
2025-03-13 36.95 36.95 36.30 36.50 0.0M
2025-03-12 36.65 37.20 36.45 36.90 0.0M
2025-03-11 37.10 37.25 36.10 36.25 0.0M
2025-03-10 37.25 37.50 36.80 36.95 0.0M
2025-03-07 37.75 37.75 36.65 37.00 0.0M
2025-03-06 37.00 38.20 36.85 37.95 0.1M
2025-03-05 37.00 37.35 36.00 36.70 0.1M
2025-03-04 35.85 35.85 35.00 35.00 0.0M
2025-03-03 35.70 36.15 35.45 36.05 0.0M
2025-02-28 34.70 35.60 34.70 35.50 0.0M
2025-02-27 34.90 35.00 34.60 34.90 0.0M
2025-02-26 34.80 35.55 34.80 34.95 0.0M
2025-02-25 35.05 35.20 34.85 35.00 0.0M
2025-02-24 35.25 35.45 34.95 35.00 0.0M
2025-02-21 34.65 35.45 34.35 35.00 0.0M
2025-02-20 35.05 35.80 35.05 35.30 0.0M
2025-02-19 36.20 36.30 35.30 35.30 0.0M
2025-02-18 36.30 36.50 35.55 36.25 0.0M
2025-02-17 35.70 36.40 35.50 36.25 0.1M
2025-02-14 35.40 36.00 35.40 35.70 0.0M
2025-02-13 34.25 35.60 34.15 35.55 0.0M
2025-02-12 33.70 34.05 33.50 34.00 0.0M
2025-02-11 33.90 34.10 33.65 33.70 0.0M
2025-02-10 33.15 34.05 33.15 33.90 0.0M
2025-02-07 33.40 33.55 33.05 33.20 0.0M
2025-02-06 32.75 33.20 32.65 33.20 0.1M
2025-02-05 32.20 32.45 32.05 32.45 0.0M
2025-02-04 32.45 32.45 31.90 32.30 0.0M
2025-02-03 32.50 32.75 31.95 32.30 0.0M
2025-01-31 32.90 33.40 32.85 33.00 0.0M
2025-01-30 32.40 33.15 32.40 33.00 0.0M
2025-01-29 31.80 32.35 31.80 32.20 0.0M
2025-01-28 31.55 31.85 31.45 31.60 0.0M
2025-01-27 31.15 31.60 31.00 31.50 0.0M
2025-01-24 31.30 31.45 31.05 31.20 0.0M
2025-01-23 30.85 31.50 30.75 31.05 0.0M
2025-01-22 30.60 30.90 30.60 30.65 0.0M
2025-01-21 30.30 30.65 30.20 30.50 0.0M
2025-01-20 30.35 30.60 30.15 30.15 0.0M
2025-01-17 30.05 30.65 29.85 30.55 0.0M
2025-01-16 30.00 30.20 29.85 30.00 0.0M
2025-01-15 29.80 30.20 29.70 30.00 0.0M
2025-01-14 30.00 30.15 29.50 29.65 0.1M
2025-01-13 30.80 30.80 29.85 30.10 0.1M
2025-01-10 31.65 31.70 30.30 30.90 0.0M
2025-01-09 31.65 31.95 31.60 31.70 0.0M
2025-01-08 32.05 32.05 31.75 31.75 0.0M
2025-01-07 32.20 32.25 31.85 31.85 0.0M
2025-01-06 31.85 32.30 31.85 32.20 0.0M
2025-01-03 31.80 31.80 31.65 31.75 0.0M
2025-01-02 31.95 31.95 31.60 31.60 0.0M