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
2023-12-29 13.94 13.94 13.94 13.94 0.0M
2023-12-28 13.78 13.91 13.78 13.91 0.0M
2023-12-27 13.79 13.79 13.79 13.79 0.0M
2023-12-22 13.90 13.90 13.90 13.90 0.0M
2023-12-21 14.07 14.07 14.07 14.07 0.0M
2023-12-20 14.35 14.35 14.35 14.35 0.0M
2023-12-19 14.28 14.35 14.28 14.35 0.0M
2023-12-18 14.03 14.03 14.03 14.03 0.0M
2023-12-15 14.00 14.15 14.00 14.15 0.0M
2023-12-14 13.19 13.86 13.19 13.86 0.0M
2023-12-13 13.27 13.27 13.27 13.27 0.0M
2023-12-12 14.02 14.02 14.02 14.02 0.0M
2023-12-11 14.29 14.29 14.29 14.29 0.0M
2023-12-08 13.83 14.44 13.83 14.44 0.0M
2023-12-07 13.05 13.05 13.05 13.05 0.0M
2023-12-06 12.77 12.77 12.77 12.77 0.0M
2023-12-05 12.81 12.81 12.68 12.68 0.0M
2023-12-04 13.17 13.17 12.85 12.90 0.0M
2023-12-01 13.39 13.39 13.08 13.20 0.0M
2023-11-30 13.54 13.54 13.54 13.54 0.0M
2023-11-29 13.08 13.08 13.08 13.08 0.0M
2023-11-28 13.09 13.09 13.09 13.09 0.0M
2023-11-27 13.22 13.22 13.22 13.22 0.0M
2023-11-24 12.92 13.24 12.92 13.24 0.0M
2023-11-23 13.12 13.12 13.12 13.12 0.0M
2023-11-22 13.03 13.03 13.03 13.03 0.0M
2023-11-21 13.60 13.60 13.24 13.24 0.0M
2023-11-20 13.49 13.49 13.49 13.49 0.0M
2023-11-17 13.32 13.32 13.32 13.32 0.0M
2023-11-16 13.71 13.71 13.71 13.71 0.0M
2023-11-15 13.64 13.64 13.64 13.64 0.0M
2023-11-14 12.29 12.29 12.29 12.29 0.0M
2023-11-13 12.44 12.44 12.30 12.30 0.0M
2023-11-10 12.77 12.77 12.77 12.77 0.0M
2023-11-09 13.43 13.43 13.43 13.43 0.0M
2023-11-08 13.23 13.44 13.23 13.44 0.0M
2023-11-07 13.50 13.50 13.50 13.50 0.0M
2023-11-06 13.85 13.85 13.58 13.60 0.0M
2023-11-03 13.07 13.91 13.07 13.81 0.0M
2023-11-02 12.91 12.91 12.91 12.91 0.0M
2023-11-01 12.68 12.68 12.68 12.68 0.0M
2023-10-31 12.26 12.26 12.26 12.26 0.0M
2023-10-30 12.17 12.36 12.17 12.36 0.0M
2023-10-27 11.96 12.67 11.96 12.50 0.0M
2023-10-26 12.15 12.15 12.15 12.15 0.0M
2023-10-25 12.93 12.93 12.93 12.93 0.0M
2023-10-24 13.01 13.01 13.01 13.01 0.0M
2023-10-23 12.77 12.77 12.77 12.77 0.0M
2023-10-20 12.65 12.71 12.65 12.66 0.0M
2023-10-19 12.75 12.75 12.39 12.39 0.0M
2023-10-18 13.09 13.09 13.09 13.09 0.0M
2023-10-17 13.18 13.18 13.10 13.10 0.0M
2023-10-16 13.07 13.45 13.00 13.45 0.0M
2023-10-13 13.73 13.73 13.45 13.45 0.0M
2023-10-12 14.40 14.40 13.88 13.88 0.0M
2023-10-11 14.73 14.73 14.51 14.51 0.0M
2023-10-10 14.72 14.97 14.72 14.97 0.0M
2023-10-09 14.69 14.69 14.69 14.69 0.0M
2023-10-06 15.26 15.59 15.00 15.00 0.0M
2023-10-05 15.37 15.37 15.37 15.37 0.0M
2023-10-04 15.22 15.32 15.22 15.32 0.0M
2023-10-03 15.91 15.91 15.91 15.91 0.0M
2023-10-02 16.26 16.26 16.26 16.26 0.0M
2023-09-29 16.40 16.40 16.40 16.40 0.0M
2023-09-28 16.46 16.46 16.09 16.09 0.0M
2023-09-27 16.47 16.47 16.47 16.47 0.0M
2023-09-26 16.69 16.69 16.69 16.69 0.0M
2023-09-25 16.98 16.98 16.98 16.98 0.0M
2023-09-22 17.06 17.06 17.03 17.03 0.0M
2023-09-21 17.43 17.43 17.43 17.43 0.0M
2023-09-20 17.17 17.17 17.17 17.17 0.0M
2023-09-19 16.97 16.97 16.97 16.97 0.0M
2023-09-18 17.44 17.44 17.43 17.43 0.0M
2023-09-15 17.73 17.73 17.73 17.73 0.0M
2023-09-14 17.64 17.64 17.36 17.36 0.0M
2023-09-13 17.66 17.66 17.66 17.66 0.0M
2023-09-12 17.60 17.60 17.60 17.60 0.0M
2023-09-11 17.57 17.57 17.57 17.57 0.0M
2023-09-08 17.48 17.48 17.48 17.48 0.0M
2023-09-07 17.53 17.53 17.53 17.53 0.0M
2023-09-06 17.67 17.67 17.67 17.67 0.0M
2023-09-05 17.76 17.76 17.76 17.76 0.0M
2023-09-04 17.83 17.85 17.83 17.85 0.0M
2023-09-01 18.03 18.03 18.03 18.03 0.0M
2023-08-31 18.06 18.06 18.06 18.06 0.0M
2023-08-30 18.02 18.02 18.02 18.02 0.0M
2023-08-29 17.68 17.74 17.68 17.74 0.0M
2023-08-28 17.62 17.62 17.62 17.62 0.0M
2023-08-25 17.63 17.63 17.63 17.63 0.0M
2023-08-24 17.97 17.97 17.97 17.97 0.0M
2023-08-23 18.07 18.07 18.07 18.07 0.0M
2023-08-22 18.20 18.20 18.20 18.20 0.0M
2023-08-21 17.89 17.89 17.89 17.89 0.0M
2023-08-18 17.88 17.88 17.62 17.62 0.0M
2023-08-17 17.93 17.93 17.93 17.93 0.0M
2023-08-16 18.14 18.14 18.14 18.14 0.0M
2023-08-15 18.60 18.60 18.60 18.60 0.0M
2023-08-14 18.54 18.54 18.54 18.54 0.0M
2023-08-11 19.23 19.23 19.23 19.23 0.0M
2023-08-10 19.28 19.36 19.28 19.36 0.0M
2023-08-09 19.36 19.36 19.36 19.36 0.0M
2023-08-08 19.28 19.28 19.01 19.01 0.0M
2023-08-07 19.26 19.26 19.26 19.26 0.0M
2023-08-04 19.50 19.50 19.50 19.50 0.0M
2023-08-03 19.67 19.67 19.26 19.26 0.0M
2023-08-02 20.16 20.16 19.51 19.76 0.0M
2023-08-01 20.52 20.52 20.52 20.52 0.0M
2023-07-31 20.81 20.81 20.81 20.81 0.0M
2023-07-28 21.67 21.67 20.33 20.33 0.0M
2023-07-27 21.71 21.71 21.71 21.71 0.0M
2023-07-26 21.34 21.34 21.34 21.34 0.0M
2023-07-25 21.43 21.43 21.43 21.43 0.0M
2023-07-24 20.96 20.96 20.96 20.96 0.0M
2023-07-21 20.95 20.95 20.95 20.95 0.0M
2023-07-20 21.26 21.26 21.18 21.18 0.0M
2023-07-19 21.32 21.32 21.32 21.32 0.0M
2023-07-18 20.98 20.98 20.98 20.98 0.0M
2023-07-17 20.73 20.73 20.73 20.73 0.0M
2023-07-14 20.75 20.75 20.75 20.75 0.0M
2023-07-13 20.55 20.55 20.51 20.51 0.0M
2023-07-12 19.85 19.85 19.85 19.85 0.0M
2023-07-11 19.69 19.69 19.69 19.69 0.0M
2023-07-10 19.39 19.39 19.39 19.39 0.0M
2023-07-07 19.30 19.48 19.30 19.48 0.0M
2023-07-06 19.75 19.75 19.75 19.75 0.0M
2023-07-05 19.39 19.39 19.39 19.39 0.0M
2023-07-04 19.45 19.45 19.22 19.22 0.0M
2023-07-03 19.63 19.63 19.63 19.63 0.0M
2023-06-30 19.49 19.49 19.49 19.49 0.0M
2023-06-29 19.29 19.40 19.29 19.40 0.0M
2023-06-28 19.29 19.29 19.29 19.29 0.0M
2023-06-27 19.48 19.48 19.48 19.48 0.0M
2023-06-26 19.19 19.19 19.19 19.19 0.0M
2023-06-23 19.25 19.25 19.25 19.25 0.0M
2023-06-22 19.50 19.50 19.50 19.50 0.0M
2023-06-21 20.00 20.00 20.00 20.00 0.0M
2023-06-20 20.88 20.88 20.44 20.44 0.0M
2023-06-19 20.76 21.01 20.76 21.01 0.0M
2023-06-16 21.08 21.14 21.08 21.14 0.0M
2023-06-15 21.04 21.04 21.04 21.04 0.0M
2023-06-14 21.00 21.00 21.00 21.00 0.0M
2023-06-13 21.01 21.01 21.00 21.00 0.0M
2023-06-12 20.62 20.75 20.62 20.74 0.0M
2023-06-09 20.78 20.78 20.78 20.78 0.0M
2023-06-08 19.72 21.03 19.72 20.84 0.0M
2023-06-07 19.43 19.43 19.43 19.43 0.0M
2023-06-06 19.10 19.10 19.10 19.10 0.0M
2023-06-05 18.98 18.98 18.98 18.98 0.0M
2023-06-02 18.28 18.28 18.28 18.28 0.0M
2023-06-01 18.12 18.39 18.12 18.27 0.0M
2023-05-31 18.96 18.96 18.96 18.96 0.0M
2023-05-30 18.97 18.97 18.97 18.97 0.0M
2023-05-29 18.93 18.93 18.93 18.93 0.0M
2023-05-26 18.80 18.97 18.75 18.75 0.0M
2023-05-25 18.52 18.52 18.52 18.52 0.0M
2023-05-24 18.86 18.86 18.86 18.86 0.0M
2023-05-23 18.93 19.19 18.93 19.19 0.0M
2023-05-22 18.98 18.98 18.98 18.98 0.0M
2023-05-19 19.04 19.04 19.04 19.04 0.0M
2023-05-18 18.75 18.75 18.75 18.75 0.0M
2023-05-17 18.27 18.27 18.27 18.27 0.0M
2023-05-16 18.06 18.06 18.06 18.06 0.0M
2023-05-15 17.75 17.75 17.75 17.75 0.0M
2023-05-12 17.41 17.41 17.38 17.38 0.0M
2023-05-11 17.44 17.44 17.23 17.23 0.0M
2023-05-10 17.16 17.16 17.16 17.16 0.0M
2023-05-09 17.00 17.00 17.00 17.00 0.0M
2023-05-08 17.14 17.14 17.05 17.05 0.0M
2023-05-05 16.51 16.51 16.51 16.51 0.0M
2023-05-04 17.00 17.00 17.00 17.00 0.0M
2023-05-03 17.51 17.51 17.27 17.27 0.0M
2023-05-02 17.66 17.66 17.66 17.66 0.0M
2023-04-28 17.36 17.36 17.36 17.36 0.0M
2023-04-27 17.24 17.24 17.24 17.24 0.0M
2023-04-26 17.70 17.70 17.21 17.21 0.0M
2023-04-25 18.28 18.28 17.94 17.94 0.0M
2023-04-24 18.48 18.48 18.48 18.48 0.0M
2023-04-21 18.51 18.51 18.51 18.51 0.0M
2023-04-20 19.21 19.21 19.21 19.21 0.0M
2023-04-19 19.45 19.45 19.45 19.45 0.0M
2023-04-18 19.29 19.75 19.29 19.75 0.0M
2023-04-17 19.24 19.52 19.24 19.52 0.0M
2023-04-14 18.64 18.64 18.64 18.64 0.0M
2023-04-13 18.56 18.56 18.56 18.56 0.0M
2023-04-12 18.64 18.64 18.64 18.64 0.0M
2023-04-11 18.28 18.28 18.28 18.28 0.0M
2023-04-06 18.13 18.13 18.13 18.13 0.0M
2023-04-05 18.67 18.67 18.67 18.67 0.0M
2023-04-04 19.11 19.11 19.11 19.11 0.0M
2023-04-03 18.88 19.07 18.88 19.07 0.0M
2023-03-31 19.11 19.11 18.98 19.01 0.0M
2023-03-30 18.54 18.85 18.54 18.85 0.0M
2023-03-29 18.09 18.21 18.09 18.21 0.0M
2023-03-28 17.83 17.83 17.83 17.83 0.0M
2023-03-27 17.77 18.08 17.77 18.08 0.0M
2023-03-24 17.79 17.79 17.79 17.79 0.0M
2023-03-23 17.87 17.87 17.87 17.87 0.0M
2023-03-22 18.10 18.10 17.94 17.94 0.0M
2023-03-21 17.41 17.88 17.41 17.88 0.0M
2023-03-20 17.10 17.47 17.07 17.47 0.0M
2023-03-17 18.00 18.00 17.57 17.58 0.0M
2023-03-16 18.24 18.24 17.69 17.72 0.0M
2023-03-15 19.83 19.83 17.98 17.98 0.0M
2023-03-14 19.43 19.43 19.43 19.43 0.0M
2023-03-13 20.58 20.58 20.39 20.39 0.0M
2023-03-10 20.85 20.85 20.36 20.36 0.0M
2023-03-09 21.52 21.52 21.52 21.52 0.0M
2023-03-08 21.36 21.72 21.36 21.72 0.0M
2023-03-07 21.56 22.01 21.56 22.01 0.0M
2023-03-06 20.77 21.35 20.77 21.35 0.0M
2023-03-03 19.83 19.83 19.83 19.83 0.0M
2023-03-02 20.03 20.03 20.03 20.03 0.0M
2023-03-01 19.72 19.72 19.72 19.72 0.0M
2023-02-28 19.68 20.00 19.68 20.00 0.0M
2023-02-27 19.27 19.27 19.27 19.27 0.0M
2023-02-24 21.11 21.11 20.07 20.07 0.0M
2023-02-23 20.50 20.76 20.50 20.76 0.0M
2023-02-22 20.79 20.79 20.79 20.79 0.0M
2023-02-21 20.95 20.95 20.95 20.95 0.0M
2023-02-20 21.13 21.13 21.13 21.13 0.0M
2023-02-17 21.28 21.28 21.28 21.28 0.0M
2023-02-16 21.14 21.64 21.14 21.64 0.0M
2023-02-15 20.62 21.10 20.62 21.10 0.0M
2023-02-14 20.12 20.12 20.12 20.12 0.0M
2023-02-13 20.12 20.12 20.12 20.12 0.0M
2023-02-10 20.39 20.39 20.12 20.12 0.0M
2023-02-09 20.76 20.76 20.76 20.76 0.0M
2023-02-08 20.86 20.86 20.86 20.86 0.0M
2023-02-07 20.78 20.90 20.78 20.90 0.0M
2023-02-06 20.85 20.85 20.85 20.85 0.0M
2023-02-03 20.92 20.92 20.92 20.92 0.0M
2023-02-02 20.22 21.14 20.22 21.14 0.0M
2023-02-01 19.99 19.99 19.99 19.99 0.0M
2023-01-31 19.54 19.54 19.54 19.54 0.0M
2023-01-30 20.15 20.15 20.15 20.15 0.0M
2023-01-27 19.28 20.11 19.28 20.11 0.0M
2023-01-26 19.04 19.04 19.04 19.04 0.0M
2023-01-25 18.79 18.82 18.79 18.82 0.0M
2023-01-24 19.18 19.18 18.86 18.86 0.0M
2023-01-23 18.82 18.82 18.82 18.82 0.0M
2023-01-20 18.97 18.97 18.97 18.97 0.0M
2023-01-19 19.75 19.75 19.00 19.00 0.0M
2023-01-18 20.24 20.24 20.24 20.24 0.0M
2023-01-17 19.80 19.80 19.80 19.80 0.0M
2023-01-16 20.02 20.02 20.02 20.02 0.0M
2023-01-13 19.67 19.67 19.67 19.67 0.0M
2023-01-12 19.19 19.52 19.19 19.52 0.0M
2023-01-11 19.05 19.05 19.05 19.05 0.0M
2023-01-10 19.24 19.24 18.81 18.81 0.0M
2023-01-09 19.06 19.29 19.06 19.29 0.0M
2023-01-06 18.66 18.81 18.66 18.81 0.0M
2023-01-05 18.16 18.16 18.16 18.16 0.0M
2023-01-04 17.89 17.89 17.89 17.89 0.0M
2023-01-03 17.62 17.62 17.62 17.62 0.0M
2023-01-02 16.60 16.60 16.60 16.60 0.0M