欧特克公司

ADSK
🏛️ 德国 →
270.60
最后更新: 2025-10-01
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
2025-10-01 270.60 270.60 270.60 270.60 0.0M
2025-09-30 274.10 274.10 270.00 270.00 0.0M
2025-09-29 275.55 275.55 275.55 275.55 0.0M
2025-09-26 273.60 275.00 273.60 275.00 0.0M
2025-09-25 274.80 274.80 274.80 274.80 0.0M
2025-09-24 274.90 274.90 274.90 274.90 0.0M
2025-09-23 274.40 274.40 274.40 274.40 0.0M
2025-09-22 274.15 274.15 270.95 270.95 0.0M
2025-09-19 274.05 274.05 274.05 274.05 0.0M
2025-09-18 270.85 272.85 270.85 272.85 0.0M
2025-09-17 267.80 268.90 267.80 268.90 0.0M
2025-09-16 271.95 271.95 269.35 269.35 0.0M
2025-09-15 271.40 271.80 271.40 271.80 0.0M
2025-09-12 275.75 275.75 275.75 275.75 0.0M
2025-09-11 276.40 278.30 276.40 278.30 0.0M
2025-09-10 277.05 277.05 277.05 277.05 0.0M
2025-09-09 276.80 276.80 276.80 276.80 0.0M
2025-09-08 278.10 278.10 277.75 277.75 0.0M
2025-09-05 273.90 273.90 273.90 273.90 0.0M
2025-09-04 271.70 272.70 271.55 271.55 0.0M
2025-09-03 272.70 274.25 272.70 274.05 0.0M
2025-09-02 267.70 267.70 267.45 267.45 0.0M
2025-09-01 267.55 269.00 267.30 269.00 0.0M
2025-08-29 271.00 278.85 267.00 267.10 0.0M
2025-08-28 246.60 246.60 246.60 246.60 0.0M
2025-08-27 243.20 243.20 243.20 243.20 0.0M
2025-08-26 244.90 244.90 242.75 242.75 0.0M
2025-08-25 247.35 247.35 246.95 246.95 0.0M
2025-08-22 246.60 246.60 246.60 246.60 0.0M
2025-08-21 247.50 247.50 247.50 247.50 0.0M
2025-08-20 247.70 247.70 246.45 246.45 0.0M
2025-08-19 247.75 251.45 247.75 248.85 0.0M
2025-08-18 244.65 244.65 244.65 244.65 0.0M
2025-08-15 243.25 243.25 241.85 241.85 0.0M
2025-08-14 244.55 244.55 244.05 244.05 0.0M
2025-08-13 242.20 242.20 242.00 242.00 0.0M
2025-08-12 244.60 244.60 244.60 244.60 0.0M
2025-08-11 249.00 249.00 249.00 249.00 0.0M
2025-08-08 251.25 251.25 248.95 248.95 0.0M
2025-08-07 260.95 260.95 260.95 260.95 0.0M
2025-08-06 258.60 260.00 258.60 259.70 0.0M
2025-08-05 262.05 262.05 262.05 262.05 0.0M
2025-08-04 256.45 256.45 256.45 256.45 0.0M
2025-08-01 264.10 264.10 264.10 264.10 0.0M
2025-07-31 266.05 269.90 266.05 269.90 0.0M
2025-07-30 265.30 268.25 265.30 268.25 0.0M
2025-07-29 262.75 263.85 262.75 263.85 0.0M
2025-07-28 259.10 259.10 259.10 259.10 0.0M
2025-07-25 256.00 256.30 256.00 256.30 0.0M
2025-07-24 255.40 256.00 255.05 255.05 0.0M
2025-07-23 255.35 255.35 255.35 255.35 0.0M
2025-07-22 251.90 251.90 251.90 251.90 0.0M
2025-07-21 255.00 255.15 254.55 254.55 0.0M
2025-07-18 251.60 251.95 251.60 251.95 0.0M
2025-07-17 249.05 249.50 248.10 249.50 0.0M
2025-07-16 247.50 249.65 247.50 249.65 0.0M
2025-07-15 250.80 250.80 250.40 250.40 0.0M
2025-07-14 238.90 254.10 238.90 254.10 0.0M
2025-07-11 244.25 245.40 244.25 244.30 0.0M
2025-07-10 255.10 255.10 245.25 245.25 0.0M
2025-07-09 268.20 268.20 268.20 268.20 0.0M
2025-07-08 268.35 270.00 268.35 270.00 0.0M
2025-07-07 266.95 273.35 266.95 270.75 0.0M
2025-07-04 267.80 267.80 267.00 267.00 0.0M
2025-07-03 262.75 265.00 262.75 265.00 0.0M
2025-07-02 264.15 264.15 264.15 264.15 0.0M
2025-07-01 261.80 261.80 260.85 260.85 0.0M
2025-06-30 260.35 260.35 260.35 260.35 0.0M
2025-06-27 261.10 261.10 261.10 261.10 0.0M
2025-06-26 258.90 258.90 258.90 258.90 0.0M
2025-06-25 261.55 261.55 261.55 261.55 0.0M
2025-06-24 260.60 262.30 260.60 262.30 0.0M
2025-06-23 257.35 258.60 256.85 256.85 0.0M
2025-06-20 254.55 254.55 254.55 254.55 0.0M
2025-06-19 256.60 256.60 256.60 256.60 0.0M
2025-06-18 257.65 257.65 257.65 257.65 0.0M
2025-06-17 257.70 257.70 257.25 257.25 0.0M
2025-06-16 252.80 252.80 252.80 252.80 0.0M
2025-06-13 255.45 256.80 255.45 256.80 0.0M
2025-06-12 255.90 255.90 255.90 255.90 0.0M
2025-06-11 259.40 260.25 259.30 260.25 0.0M
2025-06-10 260.05 260.05 260.05 260.05 0.0M
2025-06-09 259.85 259.85 259.85 259.85 0.0M
2025-06-06 261.00 261.00 261.00 261.00 0.0M
2025-06-05 260.80 260.80 260.80 260.80 0.0M
2025-06-04 263.30 263.30 263.30 263.30 0.0M
2025-06-03 257.45 257.45 257.45 257.45 0.0M
2025-06-02 258.30 258.30 258.30 258.30 0.0M
2025-05-30 260.80 260.80 260.80 260.80 0.0M
2025-05-29 267.05 267.05 267.05 267.05 0.0M
2025-05-28 264.65 264.70 264.65 264.70 0.0M
2025-05-27 261.05 265.85 261.05 264.80 0.0M
2025-05-26 260.40 260.40 260.40 260.40 0.0M
2025-05-23 268.30 269.35 263.45 263.45 0.0M
2025-05-22 258.00 261.20 258.00 261.20 0.0M
2025-05-21 259.45 259.95 259.45 259.95 0.0M
2025-05-20 260.95 260.95 260.95 260.95 0.0M
2025-05-19 263.75 263.75 260.80 260.80 0.0M
2025-05-16 263.00 263.95 263.00 263.95 0.0M
2025-05-15 262.55 262.55 262.55 262.55 0.0M
2025-05-14 265.30 265.30 265.30 265.30 0.0M
2025-05-13 262.85 262.85 262.85 262.85 0.0M
2025-05-12 260.25 267.85 260.25 267.85 0.0M
2025-05-09 257.60 258.60 254.70 257.25 0.0M
2025-05-08 251.85 251.85 251.85 251.85 0.0M
2025-05-07 245.85 245.85 245.85 245.85 0.0M
2025-05-06 246.15 247.50 246.10 247.50 0.0M
2025-05-05 245.80 249.90 245.80 249.90 0.0M
2025-05-02 241.35 245.60 241.35 245.60 0.0M
2025-04-30 238.85 238.85 238.85 238.85 0.0M
2025-04-29 238.05 238.05 238.05 238.05 0.0M
2025-04-28 236.35 236.60 236.35 236.60 0.0M
2025-04-25 239.90 239.90 239.90 239.90 0.0M
2025-04-24 232.00 232.00 232.00 232.00 0.0M
2025-04-23 232.50 235.00 232.50 235.00 0.0M
2025-04-22 220.65 220.65 220.65 220.65 0.0M
2025-04-17 229.55 230.60 229.55 230.60 0.0M
2025-04-16 228.10 228.10 228.10 228.10 0.0M
2025-04-15 228.85 228.85 228.85 228.85 0.0M
2025-04-14 227.50 229.05 227.50 228.65 0.0M
2025-04-11 230.45 230.45 224.40 226.20 0.0M
2025-04-10 237.10 237.10 235.05 235.05 0.0M
2025-04-09 212.40 214.95 212.40 214.95 0.0M
2025-04-08 222.65 226.45 222.65 226.45 0.0M
2025-04-07 204.75 218.05 204.75 218.05 0.0M
2025-04-04 230.85 230.85 225.00 225.00 0.0M
2025-04-03 236.95 236.95 230.00 230.00 0.0M
2025-04-02 244.40 244.40 241.50 241.50 0.0M
2025-04-01 240.65 240.65 240.65 240.65 0.0M
2025-03-31 240.00 240.30 239.45 240.25 0.0M
2025-03-28 249.20 249.20 242.80 242.80 0.0M
2025-03-27 251.20 251.20 251.20 251.20 0.0M
2025-03-26 252.40 252.40 252.40 252.40 0.0M
2025-03-25 248.65 249.60 248.65 249.60 0.0M
2025-03-24 247.80 250.55 247.80 250.20 0.0M
2025-03-21 246.95 247.35 246.05 247.35 0.0M
2025-03-20 246.80 248.00 246.80 248.00 0.0M
2025-03-19 239.75 246.10 239.75 246.10 0.0M
2025-03-18 237.85 238.75 237.55 237.55 0.0M
2025-03-17 234.35 239.30 232.65 239.30 0.0M
2025-03-14 229.20 229.25 229.20 229.25 0.0M
2025-03-13 229.60 229.60 229.60 229.60 0.0M
2025-03-12 230.10 232.65 230.00 230.00 0.0M
2025-03-11 228.20 230.00 228.20 230.00 0.0M
2025-03-10 237.75 237.75 236.25 236.25 0.0M
2025-03-07 240.65 240.65 240.65 240.65 0.0M
2025-03-06 246.70 246.70 243.90 243.90 0.0M
2025-03-05 252.10 252.10 244.10 244.10 0.0M
2025-03-04 259.15 259.15 251.15 251.15 0.0M
2025-03-03 263.00 264.70 263.00 264.70 0.0M
2025-02-28 274.00 275.25 260.30 260.30 0.0M
2025-02-27 272.75 276.60 272.75 276.60 0.0M
2025-02-26 271.00 275.70 270.95 275.70 0.0M
2025-02-25 271.85 271.85 268.00 268.00 0.0M
2025-02-24 271.15 271.15 269.85 269.85 0.0M
2025-02-21 276.75 277.65 276.75 277.65 0.0M
2025-02-20 285.25 286.65 285.25 286.65 0.0M
2025-02-19 282.15 282.70 282.15 282.70 0.0M
2025-02-18 289.40 289.40 281.90 281.90 0.0M
2025-02-17 289.55 289.55 289.55 289.55 0.0M
2025-02-14 289.90 289.90 289.90 289.90 0.0M
2025-02-13 284.95 288.80 284.75 288.80 0.0M
2025-02-12 288.45 288.45 288.45 288.45 0.0M
2025-02-11 294.15 294.15 294.15 294.15 0.0M
2025-02-10 292.30 292.30 292.30 292.30 0.0M
2025-02-07 295.65 296.10 295.25 295.25 0.0M
2025-02-06 299.55 301.65 299.55 300.30 0.0M
2025-02-05 293.15 294.80 293.15 294.80 0.0M
2025-02-04 296.10 297.30 296.10 297.30 0.0M
2025-02-03 296.85 299.20 296.85 298.20 0.0M
2025-01-31 298.80 298.80 298.80 298.80 0.0M
2025-01-30 293.60 293.60 292.85 293.00 0.0M
2025-01-29 297.25 297.25 297.25 297.25 0.0M
2025-01-28 285.50 297.45 285.50 297.45 0.0M
2025-01-27 280.10 280.10 279.15 279.55 0.0M
2025-01-24 286.75 287.00 286.75 287.00 0.0M
2025-01-23 289.75 289.75 289.75 289.75 0.0M
2025-01-22 285.75 285.75 285.75 285.75 0.0M
2025-01-21 280.45 283.00 280.45 283.00 0.0M
2025-01-20 281.95 281.95 281.95 281.95 0.0M
2025-01-17 281.15 287.25 281.15 285.80 0.0M
2025-01-16 282.25 282.25 282.25 282.25 0.0M
2025-01-15 278.35 284.70 278.35 284.70 0.0M
2025-01-14 277.90 277.90 277.90 277.90 0.0M
2025-01-13 276.90 279.70 276.90 279.10 0.0M
2025-01-10 285.75 285.75 283.50 283.50 0.0M
2025-01-09 286.55 287.30 286.30 287.30 0.0M
2025-01-08 280.65 287.30 280.65 287.30 0.0M
2025-01-07 280.10 280.10 280.10 280.10 0.0M
2025-01-06 285.25 285.25 285.25 285.25 0.0M
2025-01-03 285.30 285.85 285.30 285.85 0.0M
2025-01-02 285.85 285.85 285.85 285.85 0.0M