法雷奥集团

VLOF
🏛️ 德国 →
10.68
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 26.13 26.13 26.13 26.13 0.0M
2021-12-29 26.18 26.18 26.00 26.00 0.0M
2021-12-28 26.44 26.44 26.44 26.44 0.0M
2021-12-27 26.53 26.62 26.33 26.33 0.0M
2021-12-23 25.79 25.79 25.79 25.79 0.0M
2021-12-22 25.84 25.84 25.52 25.52 0.0M
2021-12-21 25.79 25.87 25.79 25.87 0.0M
2021-12-20 25.59 25.59 25.59 25.59 0.0M
2021-12-17 26.53 26.53 26.53 26.53 0.0M
2021-12-16 26.68 27.00 26.68 27.00 0.0M
2021-12-15 26.68 26.68 26.68 26.68 0.0M
2021-12-14 26.99 26.99 26.92 26.92 0.0M
2021-12-13 27.62 27.69 27.62 27.69 0.0M
2021-12-10 27.45 27.45 27.45 27.45 0.0M
2021-12-09 27.40 27.40 27.40 27.40 0.0M
2021-12-08 27.26 27.26 27.26 27.26 0.0M
2021-12-07 27.25 27.25 27.21 27.21 0.0M
2021-12-06 26.66 26.66 26.66 26.66 0.0M
2021-12-03 26.89 26.89 26.89 26.89 0.0M
2021-12-02 26.88 26.88 26.85 26.85 0.0M
2021-12-01 25.59 25.59 25.59 25.59 0.0M
2021-11-30 24.30 24.98 24.30 24.58 0.0M
2021-11-29 25.91 25.91 25.31 25.31 0.0M
2021-11-26 26.72 26.72 26.72 26.72 0.0M
2021-11-25 27.65 27.65 27.61 27.61 0.0M
2021-11-24 28.29 28.29 27.50 27.50 0.0M
2021-11-23 28.18 28.18 28.00 28.15 0.0M
2021-11-22 28.41 28.41 28.41 28.41 0.0M
2021-11-19 29.23 29.23 29.23 29.23 0.0M
2021-11-18 29.38 29.38 29.05 29.05 0.0M
2021-11-17 29.29 29.29 29.06 29.06 0.0M
2021-11-16 28.27 28.27 28.27 28.27 0.0M
2021-11-15 28.20 28.20 28.20 28.20 0.0M
2021-11-12 27.11 27.11 27.11 27.11 0.0M
2021-11-11 27.50 27.50 27.30 27.30 0.0M
2021-11-10 27.63 27.63 27.22 27.22 0.0M
2021-11-09 27.01 27.01 27.01 27.01 0.0M
2021-11-08 26.53 26.53 26.53 26.53 0.0M
2021-11-05 26.13 26.13 26.13 26.13 0.0M
2021-11-04 26.23 26.36 26.23 26.36 0.0M
2021-11-03 25.41 25.79 25.41 25.79 0.0M
2021-11-02 25.80 25.80 25.72 25.72 0.0M
2021-11-01 25.44 25.71 25.44 25.61 0.0M
2021-10-29 25.56 25.56 25.56 25.56 0.0M
2021-10-28 24.72 25.41 24.72 25.41 0.0M
2021-10-27 24.40 24.40 24.40 24.40 0.0M
2021-10-26 24.20 24.34 24.20 24.34 0.0M
2021-10-25 24.55 24.55 24.55 24.55 0.0M
2021-10-22 24.39 24.44 24.39 24.44 0.0M
2021-10-21 24.31 24.31 24.24 24.24 0.0M
2021-10-20 24.61 24.61 24.61 24.61 0.0M
2021-10-19 25.08 25.08 24.91 24.91 0.0M
2021-10-18 25.58 25.58 25.58 25.58 0.0M
2021-10-15 25.22 25.22 25.22 25.22 0.0M
2021-10-14 25.64 25.64 25.30 25.30 0.0M
2021-10-13 26.07 26.07 26.07 26.07 0.0M
2021-10-12 26.02 26.10 26.02 26.10 0.0M
2021-10-11 25.89 25.89 25.89 25.89 0.0M
2021-10-08 24.96 25.02 24.96 25.02 0.0M
2021-10-07 24.16 24.16 24.16 24.16 0.0M
2021-10-06 23.82 23.88 23.82 23.88 0.0M
2021-10-05 24.05 24.05 23.81 23.89 0.0M
2021-10-04 23.88 23.88 23.73 23.73 0.0M
2021-10-01 23.97 23.97 23.53 23.53 0.0M
2021-09-30 24.22 24.22 24.22 24.22 0.0M
2021-09-29 24.07 24.13 24.07 24.13 0.0M
2021-09-28 24.08 24.26 24.08 24.26 0.0M
2021-09-27 24.00 24.59 24.00 24.21 0.0M
2021-09-24 23.23 23.82 23.00 23.82 0.0M
2021-09-23 21.56 23.50 21.20 23.41 0.0M
2021-09-22 20.87 21.24 20.87 21.24 0.0M
2021-09-21 20.92 20.92 20.69 20.72 0.0M
2021-09-20 21.39 21.39 20.61 20.61 0.0M
2021-09-17 21.56 21.77 21.45 21.77 0.0M
2021-09-16 22.78 22.78 22.78 22.78 0.0M
2021-09-15 22.62 22.62 22.62 22.62 0.0M
2021-09-14 22.71 22.71 22.69 22.69 0.0M
2021-09-13 22.24 22.81 22.24 22.81 0.0M
2021-09-10 22.18 22.54 22.18 22.54 0.0M
2021-09-09 22.09 22.09 22.09 22.09 0.0M
2021-09-08 22.79 22.79 22.79 22.79 0.0M
2021-09-07 22.86 22.86 22.70 22.70 0.0M
2021-09-06 23.35 23.35 23.35 23.35 0.0M
2021-09-03 23.76 23.76 23.76 23.76 0.0M
2021-09-02 23.84 23.88 23.84 23.88 0.0M
2021-09-01 24.09 24.09 23.92 23.93 0.0M
2021-08-31 23.76 23.76 23.76 23.76 0.0M
2021-08-30 24.13 24.13 24.13 24.13 0.0M
2021-08-27 23.96 23.96 23.96 23.96 0.0M
2021-08-26 24.04 24.04 24.04 24.04 0.0M
2021-08-25 24.09 24.09 24.09 24.09 0.0M
2021-08-24 24.02 24.12 24.02 24.12 0.0M
2021-08-23 24.14 24.14 24.14 24.14 0.0M
2021-08-20 24.17 24.17 24.17 24.17 0.0M
2021-08-19 24.51 24.51 23.99 23.99 0.0M
2021-08-18 24.74 24.74 24.74 24.74 0.0M
2021-08-17 25.53 25.53 24.70 24.70 0.0M
2021-08-16 25.69 25.70 25.69 25.70 0.0M
2021-08-13 25.65 25.65 25.65 25.65 0.0M
2021-08-12 25.38 25.80 25.38 25.80 0.0M
2021-08-11 25.49 25.49 25.49 25.49 0.0M
2021-08-10 25.17 25.17 25.17 25.17 0.0M
2021-08-09 25.32 25.32 25.32 25.32 0.0M
2021-08-06 24.97 24.97 24.97 24.97 0.0M
2021-08-05 24.37 25.03 24.37 25.03 0.0M
2021-08-04 24.25 24.25 24.24 24.24 0.0M
2021-08-03 24.43 24.43 24.43 24.43 0.0M
2021-08-02 24.45 24.70 24.45 24.50 0.0M
2021-07-30 24.51 24.51 24.10 24.10 0.0M
2021-07-29 24.10 24.10 24.10 24.10 0.0M
2021-07-28 23.97 23.97 23.97 23.97 0.0M
2021-07-27 24.26 24.26 24.26 24.26 0.0M
2021-07-26 24.24 24.24 24.20 24.20 0.0M
2021-07-23 23.04 23.76 23.04 23.76 0.0M
2021-07-22 23.87 23.87 23.60 23.60 0.0M
2021-07-21 23.18 23.18 23.18 23.18 0.0M
2021-07-20 23.23 23.23 23.23 23.23 0.0M
2021-07-19 23.51 23.51 23.51 23.51 0.0M
2021-07-16 23.83 24.17 23.83 24.17 0.0M
2021-07-15 24.23 24.23 24.03 24.03 0.0M
2021-07-14 24.29 24.57 24.29 24.57 0.0M
2021-07-13 24.27 24.60 24.27 24.37 0.0M
2021-07-12 24.96 24.96 24.96 24.96 0.0M
2021-07-09 24.21 24.71 24.21 24.71 0.0M
2021-07-08 24.63 24.63 23.90 23.91 0.0M
2021-07-07 24.98 24.98 24.98 24.98 0.0M
2021-07-06 25.69 25.69 25.12 25.12 0.0M
2021-07-05 25.65 25.65 25.65 25.65 0.0M
2021-07-02 25.81 25.81 25.81 25.81 0.0M
2021-07-01 25.44 25.44 25.30 25.30 0.0M
2021-06-30 26.52 26.52 25.47 25.47 0.0M
2021-06-29 26.22 26.58 26.22 26.58 0.0M
2021-06-28 26.86 26.86 26.22 26.22 0.0M
2021-06-25 27.10 27.10 27.10 27.10 0.0M
2021-06-24 26.99 27.00 26.99 27.00 0.0M
2021-06-23 26.79 26.79 26.79 26.79 0.0M
2021-06-22 26.95 26.95 26.95 26.95 0.0M
2021-06-21 26.26 26.26 26.26 26.26 0.0M
2021-06-18 27.24 27.24 27.24 27.24 0.0M
2021-06-17 27.37 27.56 27.37 27.56 0.0M
2021-06-16 27.90 27.90 27.45 27.45 0.0M
2021-06-15 28.30 28.30 28.19 28.19 0.0M
2021-06-14 28.88 28.88 28.88 28.88 0.0M
2021-06-11 27.95 27.95 27.95 27.95 0.0M
2021-06-10 27.62 27.84 27.62 27.84 0.0M
2021-06-09 27.59 27.59 27.59 27.59 0.0M
2021-06-08 28.19 28.19 28.19 28.19 0.0M
2021-06-07 28.15 28.15 28.00 28.00 0.0M
2021-06-04 28.06 28.06 28.06 28.06 0.0M
2021-06-03 27.57 27.57 27.57 27.57 0.0M
2021-06-02 27.38 27.38 27.38 27.38 0.0M
2021-06-01 26.78 26.78 26.78 26.78 0.0M
2021-05-31 26.93 26.93 26.93 26.93 0.0M
2021-05-28 27.15 27.15 27.15 27.15 0.0M
2021-05-27 26.47 26.53 26.47 26.53 0.0M
2021-05-26 26.23 26.23 26.23 26.23 0.0M
2021-05-25 26.17 26.17 26.17 26.17 0.0M
2021-05-21 25.39 25.39 25.39 25.39 0.0M
2021-05-20 25.35 25.35 25.35 25.35 0.0M
2021-05-19 25.60 25.60 25.60 25.60 0.0M
2021-05-18 25.87 25.87 25.87 25.87 0.0M
2021-05-17 25.84 25.84 25.84 25.84 0.0M
2021-05-14 25.65 25.65 25.00 25.39 0.0M
2021-05-13 25.96 25.96 25.96 25.96 0.0M
2021-05-12 26.60 26.60 26.33 26.33 0.0M
2021-05-11 27.42 27.42 27.42 27.42 0.0M
2021-05-10 27.85 27.85 27.85 27.85 0.0M
2021-05-07 27.44 27.44 27.44 27.44 0.0M
2021-05-06 27.11 27.11 27.11 27.11 0.0M
2021-05-05 26.87 26.87 26.87 26.87 0.0M
2021-05-04 27.27 27.27 27.27 27.27 0.0M
2021-05-03 27.01 27.18 27.01 27.18 0.0M
2021-04-30 27.07 27.07 27.07 27.07 0.0M
2021-04-29 28.34 28.34 27.22 27.22 0.0M
2021-04-28 28.58 28.58 28.58 28.58 0.0M
2021-04-27 28.27 28.27 28.27 28.27 0.0M
2021-04-26 28.11 28.15 28.11 28.15 0.0M
2021-04-23 27.81 27.81 27.81 27.81 0.0M
2021-04-22 26.91 27.81 26.91 27.78 0.0M
2021-04-21 26.96 26.99 26.96 26.99 0.0M
2021-04-20 27.48 27.48 27.48 27.48 0.0M
2021-04-19 28.18 28.18 28.18 28.18 0.0M
2021-04-16 27.00 27.00 27.00 27.00 0.0M
2021-04-15 27.04 27.04 27.04 27.04 0.0M
2021-04-14 27.45 27.45 27.04 27.04 0.0M
2021-04-13 27.35 27.40 27.34 27.34 0.0M
2021-04-12 27.61 27.75 27.61 27.75 0.0M
2021-04-09 28.52 28.52 27.62 27.62 0.0M
2021-04-08 29.34 29.47 29.17 29.17 0.0M
2021-04-07 29.38 29.40 29.38 29.40 0.0M
2021-04-06 29.14 29.53 29.14 29.53 0.0M
2021-04-01 28.97 28.97 28.97 28.97 0.0M
2021-03-31 29.27 29.27 29.15 29.15 0.0M
2021-03-30 28.64 28.64 28.64 28.64 0.0M
2021-03-29 28.34 28.34 28.34 28.34 0.0M
2021-03-26 28.72 29.16 28.72 29.11 0.0M
2021-03-25 28.00 28.00 28.00 28.00 0.0M
2021-03-24 28.19 28.35 27.99 28.10 0.0M
2021-03-23 29.02 29.47 27.92 28.18 0.0M
2021-03-22 30.34 30.34 30.03 30.03 0.0M
2021-03-19 31.57 31.57 31.07 31.09 0.0M
2021-03-18 32.08 32.08 31.82 31.82 0.0M
2021-03-17 30.47 31.94 30.47 31.80 0.0M
2021-03-16 30.24 30.24 30.24 30.24 0.0M
2021-03-15 30.63 30.63 30.35 30.35 0.0M
2021-03-12 30.49 30.49 30.49 30.49 0.0M
2021-03-11 31.37 31.37 31.37 31.37 0.0M
2021-03-10 31.06 31.06 31.06 31.06 0.0M
2021-03-09 30.94 30.94 30.94 30.94 0.0M
2021-03-08 30.12 30.72 30.12 30.72 0.0M
2021-03-05 29.88 29.88 29.69 29.69 0.0M
2021-03-04 29.52 29.52 29.52 29.52 0.0M
2021-03-03 28.52 28.52 28.52 28.52 0.0M
2021-03-02 28.73 28.73 28.73 28.73 0.0M
2021-03-01 29.46 29.60 29.46 29.60 0.0M
2021-02-26 29.65 29.65 29.65 29.65 0.0M
2021-02-25 31.18 31.18 31.18 31.18 0.0M
2021-02-24 30.56 30.99 30.47 30.93 0.0M
2021-02-23 30.56 30.56 30.54 30.54 0.0M
2021-02-22 31.98 31.98 30.77 30.77 0.0M
2021-02-19 31.38 31.38 31.00 31.00 0.0M
2021-02-18 32.44 32.44 32.44 32.44 0.0M
2021-02-17 32.80 32.80 32.80 32.80 0.0M
2021-02-16 32.42 32.54 32.42 32.54 0.0M
2021-02-15 32.40 32.40 32.40 32.40 0.0M
2021-02-12 32.45 32.45 32.45 32.45 0.0M
2021-02-11 32.44 32.44 32.44 32.44 0.0M
2021-02-10 32.99 32.99 32.95 32.95 0.0M
2021-02-09 33.27 33.27 32.80 32.80 0.0M
2021-02-08 33.34 33.34 32.86 32.86 0.0M
2021-02-05 33.26 33.26 33.26 33.26 0.0M
2021-02-04 32.69 32.69 32.69 32.69 0.0M
2021-02-03 32.17 32.17 32.17 32.17 0.0M
2021-02-02 31.04 31.04 31.04 31.04 0.0M
2021-02-01 30.67 31.09 30.67 31.09 0.0M
2021-01-29 30.39 30.39 30.39 30.39 0.0M
2021-01-28 29.40 29.40 29.40 29.40 0.0M
2021-01-27 30.49 30.49 30.49 30.49 0.0M
2021-01-26 30.08 30.08 29.72 29.72 0.0M
2021-01-25 31.90 31.90 31.77 31.77 0.0M
2021-01-22 31.84 31.84 31.84 31.84 0.0M
2021-01-21 31.48 31.94 31.48 31.94 0.0M
2021-01-20 30.41 30.41 30.41 30.41 0.0M
2021-01-19 31.00 31.00 31.00 31.00 0.0M
2021-01-18 30.76 31.05 30.76 31.05 0.0M
2021-01-15 31.29 31.29 31.09 31.09 0.0M
2021-01-14 30.39 31.09 30.39 31.09 0.0M
2021-01-13 31.07 31.07 31.07 31.07 0.0M
2021-01-12 30.38 30.71 30.38 30.71 0.0M
2021-01-11 31.47 31.47 31.47 31.47 0.0M
2021-01-08 31.62 31.62 31.62 31.62 0.0M
2021-01-07 31.25 31.25 31.25 31.25 0.0M
2021-01-06 31.73 31.73 31.73 31.73 0.0M
2021-01-05 32.03 32.22 32.03 32.22 0.0M
2021-01-04 32.50 32.50 31.96 31.96 0.0M