Bertrandt AG

BDTG
🏛️ 德国 →
17.84
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
2025-09-29 17.82 18.14 17.82 17.84 0.0M
2025-09-26 17.74 18.00 17.74 18.00 0.0M
2025-09-25 18.20 18.20 17.90 17.90 0.0M
2025-09-24 18.30 18.54 18.30 18.40 0.0M
2025-09-23 18.34 18.34 18.06 18.26 0.0M
2025-09-22 18.50 18.50 17.90 18.14 0.0M
2025-09-19 18.26 18.38 18.26 18.32 0.0M
2025-09-18 17.72 18.60 17.72 18.42 0.0M
2025-09-17 17.66 17.96 17.60 17.88 0.0M
2025-09-16 17.94 18.10 17.56 17.78 0.0M
2025-09-15 17.92 18.20 17.90 18.12 0.0M
2025-09-12 17.94 18.20 17.94 18.14 0.0M
2025-09-11 18.60 18.60 17.54 17.78 0.0M
2025-09-10 18.60 18.78 18.38 18.78 0.0M
2025-09-09 18.68 18.96 18.68 18.96 0.0M
2025-09-08 18.50 18.58 18.42 18.58 0.0M
2025-09-05 18.28 18.30 17.78 18.30 0.0M
2025-09-04 18.74 18.78 17.74 17.98 0.0M
2025-09-03 19.18 19.18 18.78 18.92 0.0M
2025-09-02 19.08 19.38 19.08 19.34 0.0M
2025-09-01 19.80 19.80 18.88 18.88 0.0M
2025-08-29 19.78 19.80 19.34 19.74 0.0M
2025-08-28 19.72 19.74 19.42 19.64 0.0M
2025-08-27 19.60 19.74 19.40 19.60 0.0M
2025-08-26 19.52 19.66 19.42 19.60 0.0M
2025-08-25 19.78 19.80 19.56 19.72 0.0M
2025-08-22 19.54 19.76 19.54 19.70 0.0M
2025-08-21 19.70 19.76 19.52 19.66 0.0M
2025-08-20 19.58 19.80 19.58 19.80 0.0M
2025-08-19 19.80 19.80 19.54 19.80 0.0M
2025-08-18 19.40 19.80 19.38 19.72 0.0M
2025-08-15 19.80 19.80 19.22 19.28 0.0M
2025-08-14 19.52 19.78 19.52 19.74 0.0M
2025-08-13 19.64 19.78 19.28 19.78 0.0M
2025-08-12 19.54 19.90 19.54 19.90 0.0M
2025-08-11 19.80 19.80 19.58 19.70 0.0M
2025-08-08 19.50 19.84 19.50 19.60 0.0M
2025-08-07 19.52 19.60 19.26 19.54 0.0M
2025-08-06 19.32 19.60 19.30 19.34 0.0M
2025-08-05 19.34 20.05 19.00 19.56 0.0M
2025-08-04 18.76 19.46 18.44 19.46 0.0M
2025-08-01 19.48 19.48 18.94 18.94 0.0M
2025-07-31 19.42 19.50 19.24 19.38 0.0M
2025-07-30 19.68 19.68 19.50 19.50 0.0M
2025-07-29 19.82 19.96 19.56 19.74 0.0M
2025-07-28 19.76 19.90 19.62 19.80 0.0M
2025-07-25 19.94 20.00 19.74 19.80 0.0M
2025-07-24 19.94 20.15 19.80 19.80 0.0M
2025-07-23 19.56 19.80 19.56 19.80 0.0M
2025-07-22 20.40 20.40 19.30 19.30 0.0M
2025-07-21 20.25 20.70 20.20 20.20 0.0M
2025-07-18 20.65 20.90 20.20 20.35 0.0M
2025-07-17 21.55 21.65 20.85 20.85 0.0M
2025-07-16 21.35 21.95 21.05 21.80 0.0M
2025-07-15 21.20 21.65 20.90 21.20 0.0M
2025-07-14 21.05 21.20 20.80 20.90 0.0M
2025-07-11 21.30 21.40 20.75 20.90 0.0M
2025-07-10 21.95 21.95 20.95 21.25 0.0M
2025-07-09 21.20 22.05 21.20 21.70 0.0M
2025-07-08 22.10 22.10 21.40 21.40 0.0M
2025-07-07 22.15 22.20 21.85 21.85 0.0M
2025-07-04 21.00 22.00 20.80 21.90 0.0M
2025-07-03 20.30 20.95 20.30 20.70 0.0M
2025-07-02 20.25 20.60 20.10 20.10 0.0M
2025-07-01 20.60 20.60 19.94 19.94 0.0M
2025-06-30 20.65 20.75 20.30 20.35 0.0M
2025-06-27 20.50 20.85 20.30 20.85 0.0M
2025-06-26 20.65 20.75 20.30 20.35 0.0M
2025-06-25 20.60 21.05 20.30 20.40 0.0M
2025-06-24 21.10 21.25 20.80 20.80 0.0M
2025-06-23 20.65 21.80 20.65 21.10 0.0M
2025-06-20 20.85 21.40 20.85 20.95 0.0M
2025-06-19 21.00 21.30 20.65 20.65 0.0M
2025-06-18 21.45 21.70 21.45 21.55 0.0M
2025-06-17 21.85 21.85 21.45 21.75 0.0M
2025-06-16 22.10 22.15 22.05 22.05 0.0M
2025-06-13 22.20 22.25 21.60 21.90 0.0M
2025-06-12 22.30 22.90 22.00 22.50 0.0M
2025-06-11 22.40 22.45 22.00 22.15 0.0M
2025-06-10 22.35 22.35 22.00 22.10 0.0M
2025-06-09 22.30 22.30 22.00 22.10 0.0M
2025-06-06 22.20 22.20 22.00 22.05 0.0M
2025-06-05 21.75 22.80 20.85 22.25 0.0M
2025-06-04 20.40 21.50 20.40 21.00 0.0M
2025-06-03 19.98 20.70 19.68 20.50 0.0M
2025-06-02 19.76 20.20 19.40 19.70 0.0M
2025-05-30 19.20 21.20 19.20 19.92 0.0M
2025-05-29 18.86 19.20 18.76 19.06 0.0M
2025-05-28 18.60 18.80 18.22 18.60 0.0M
2025-05-27 18.68 18.70 18.30 18.38 0.0M
2025-05-26 18.28 18.90 18.28 18.86 0.0M
2025-05-23 18.56 18.62 17.94 18.10 0.0M
2025-05-22 18.88 18.90 18.24 18.40 0.0M
2025-05-21 18.82 18.84 18.38 18.62 0.0M
2025-05-20 18.00 19.32 18.00 18.90 0.0M
2025-05-19 17.42 18.16 17.42 17.94 0.0M
2025-05-16 18.06 18.18 17.40 17.58 0.0M
2025-05-15 18.94 18.94 17.50 17.50 0.0M
2025-05-14 18.94 19.18 18.74 18.94 0.0M
2025-05-13 19.82 20.40 18.70 18.80 0.0M
2025-05-12 19.24 20.65 19.24 19.86 0.0M
2025-05-09 18.82 20.00 18.82 19.60 0.0M
2025-05-08 19.22 19.22 18.92 19.04 0.0M
2025-05-07 19.00 19.24 18.92 18.96 0.0M
2025-05-06 19.38 19.38 18.70 19.10 0.0M
2025-05-05 19.64 20.40 19.40 19.40 0.0M
2025-05-02 18.98 19.76 18.98 19.66 0.0M
2025-04-30 19.96 20.45 18.98 19.00 0.1M
2025-04-29 23.70 23.70 19.94 20.15 0.2M
2025-04-28 24.10 24.65 23.60 23.70 0.0M
2025-04-25 22.75 24.35 22.45 24.35 0.0M
2025-04-24 22.10 22.80 22.10 22.80 0.0M
2025-04-23 22.20 23.25 22.20 22.20 0.0M
2025-04-22 22.85 22.90 22.20 22.25 0.0M
2025-04-17 22.90 23.30 22.90 23.15 0.0M
2025-04-16 23.30 23.40 23.00 23.15 0.0M
2025-04-15 23.35 23.65 23.30 23.55 0.0M
2025-04-14 22.80 23.50 22.80 23.10 0.0M
2025-04-11 22.45 22.80 22.05 22.55 0.0M
2025-04-10 23.75 23.75 22.15 22.15 0.0M
2025-04-09 22.10 22.30 21.80 22.30 0.0M
2025-04-08 22.05 23.05 22.05 22.90 0.0M
2025-04-07 22.30 22.45 20.70 21.90 0.0M
2025-04-04 23.00 23.00 22.30 22.50 0.0M
2025-04-03 23.10 23.60 23.00 23.00 0.0M
2025-04-02 23.60 23.60 23.10 23.30 0.0M
2025-04-01 23.10 23.70 23.10 23.70 0.0M
2025-03-31 23.80 23.80 23.10 23.20 0.0M
2025-03-28 23.60 23.90 23.40 23.80 0.0M
2025-03-27 23.80 23.90 23.60 23.70 0.0M
2025-03-26 24.30 24.30 24.00 24.00 0.0M
2025-03-25 24.40 24.40 24.00 24.20 0.0M
2025-03-24 25.00 25.00 24.30 24.30 0.0M
2025-03-21 24.20 24.50 23.80 24.30 0.0M
2025-03-20 24.50 24.50 23.70 24.30 0.0M
2025-03-19 24.80 25.30 24.30 24.40 0.0M
2025-03-18 24.80 25.90 24.80 25.30 0.0M
2025-03-17 24.30 25.60 24.30 24.90 0.0M
2025-03-14 23.80 24.50 23.70 24.40 0.0M
2025-03-13 23.90 24.10 23.70 23.90 0.0M
2025-03-12 23.90 24.20 23.90 23.90 0.0M
2025-03-11 24.60 24.80 23.80 24.10 0.0M
2025-03-10 26.90 26.90 23.30 24.70 0.0M
2025-03-07 26.30 26.60 25.80 26.60 0.0M
2025-03-06 25.90 26.70 25.90 26.50 0.0M
2025-03-05 24.90 26.60 24.60 26.00 0.0M
2025-03-04 26.30 26.50 25.20 25.20 0.0M
2025-03-03 26.30 27.30 26.10 26.10 0.0M
2025-02-28 26.40 26.70 25.70 25.70 0.0M
2025-02-27 26.60 27.20 25.60 26.80 0.0M
2025-02-26 26.80 27.10 26.60 26.80 0.0M
2025-02-25 27.30 27.40 26.70 27.00 0.0M
2025-02-24 25.20 27.10 25.20 27.10 0.0M
2025-02-21 24.80 25.60 24.80 25.00 0.0M
2025-02-20 26.70 26.70 25.10 25.10 0.0M
2025-02-19 27.10 27.40 26.30 27.00 0.0M
2025-02-18 26.70 27.10 26.00 27.10 0.0M
2025-02-17 24.60 27.00 24.60 26.80 0.0M
2025-02-14 24.90 26.10 24.20 24.90 0.0M
2025-02-13 22.60 24.50 22.20 24.40 0.0M
2025-02-12 22.90 22.90 22.40 22.40 0.0M
2025-02-11 22.70 23.20 22.30 23.00 0.0M
2025-02-10 22.00 23.00 21.80 22.40 0.0M
2025-02-07 19.85 22.80 19.85 22.40 0.0M
2025-02-06 19.05 19.85 18.90 19.80 0.0M
2025-02-05 19.50 19.50 18.85 19.00 0.0M
2025-02-04 20.20 20.20 19.55 19.75 0.0M
2025-02-03 19.75 20.40 19.40 20.10 0.0M
2025-01-31 19.45 20.10 19.45 20.10 0.0M
2025-01-30 19.30 19.35 19.20 19.30 0.0M
2025-01-29 19.05 19.20 19.00 19.05 0.0M
2025-01-28 19.20 19.30 19.00 19.00 0.0M
2025-01-27 19.05 19.50 19.00 19.00 0.0M
2025-01-24 19.15 19.65 19.15 19.25 0.0M
2025-01-23 19.20 19.20 18.55 18.95 0.0M
2025-01-22 18.80 19.10 18.80 19.00 0.0M
2025-01-21 18.80 19.60 18.80 19.00 0.0M
2025-01-20 18.00 19.20 18.00 19.00 0.0M
2025-01-17 17.85 18.30 17.70 18.15 0.0M
2025-01-16 18.10 18.10 17.80 17.80 0.0M
2025-01-15 18.25 18.70 17.85 18.25 0.0M
2025-01-14 17.75 18.05 17.65 18.00 0.0M
2025-01-13 17.75 17.75 17.65 17.65 0.0M
2025-01-10 17.50 17.70 17.35 17.70 0.0M
2025-01-09 17.35 17.60 17.20 17.50 0.0M
2025-01-08 18.00 18.00 17.25 17.40 0.0M
2025-01-07 18.35 18.35 18.00 18.05 0.0M
2025-01-06 17.65 18.60 17.65 18.20 0.0M
2025-01-03 18.05 18.05 17.10 17.55 0.0M
2025-01-02 18.55 18.80 17.90 18.00 0.0M