阿克苏诺贝尔

AKZO
🏛️ 德国 →
60.60
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 60.54 60.60 60.54 60.60 0.0M
2025-09-26 61.06 61.06 60.16 60.16 0.0M
2025-09-25 61.30 61.30 60.84 60.84 0.0M
2025-09-24 61.98 61.98 61.20 61.20 0.0M
2025-09-23 61.24 62.06 61.24 62.06 0.0M
2025-09-22 61.44 61.44 61.18 61.18 0.0M
2025-09-19 61.04 61.58 61.04 61.58 0.0M
2025-09-18 61.24 61.24 61.10 61.10 0.0M
2025-09-17 61.04 61.06 61.04 61.06 0.0M
2025-09-16 62.00 62.00 61.00 61.00 0.0M
2025-09-15 61.42 61.88 61.42 61.88 0.0M
2025-09-12 61.30 61.30 61.06 61.06 0.0M
2025-09-11 60.72 60.88 60.72 60.88 0.0M
2025-09-10 61.54 61.54 61.08 61.08 0.0M
2025-09-09 61.60 61.60 61.32 61.32 0.0M
2025-09-08 60.52 61.84 60.52 61.84 0.0M
2025-09-05 59.32 60.22 59.32 60.22 0.0M
2025-09-04 59.08 59.08 59.06 59.06 0.0M
2025-09-03 58.82 59.20 58.82 59.20 0.0M
2025-09-02 58.76 58.76 58.70 58.70 0.0M
2025-09-01 59.44 59.44 58.96 58.96 0.0M
2025-08-29 59.38 59.38 59.00 59.00 0.0M
2025-08-28 59.44 59.44 59.34 59.34 0.0M
2025-08-27 60.14 60.14 59.20 59.20 0.0M
2025-08-26 60.22 60.22 60.10 60.18 0.0M
2025-08-25 61.14 61.14 60.50 60.50 0.0M
2025-08-22 56.88 60.94 56.88 60.94 0.0M
2025-08-21 58.54 58.54 57.02 57.02 0.0M
2025-08-20 58.10 58.62 58.10 58.62 0.0M
2025-08-19 56.44 58.40 56.44 58.40 0.0M
2025-08-18 56.60 56.60 56.32 56.32 0.0M
2025-08-15 56.28 56.50 56.28 56.50 0.0M
2025-08-14 55.74 55.98 55.74 55.98 0.0M
2025-08-13 55.70 55.72 55.70 55.72 0.0M
2025-08-12 55.60 55.60 55.54 55.54 0.0M
2025-08-11 56.16 56.16 55.36 55.36 0.0M
2025-08-08 55.52 55.94 55.52 55.94 0.0M
2025-08-07 54.56 55.50 54.56 55.50 0.0M
2025-08-06 54.98 54.98 54.38 54.38 0.0M
2025-08-05 54.24 54.74 54.24 54.74 0.0M
2025-08-04 54.42 54.42 54.10 54.10 0.0M
2025-08-01 54.86 54.86 54.08 54.08 0.0M
2025-07-31 56.50 56.50 54.88 54.88 0.0M
2025-07-30 57.08 57.08 56.38 56.38 0.0M
2025-07-29 57.88 57.88 56.80 56.80 0.0M
2025-07-28 59.20 59.20 57.74 57.74 0.0M
2025-07-25 58.06 58.46 58.06 58.46 0.0M
2025-07-24 58.78 58.78 57.98 57.98 0.0M
2025-07-23 58.04 58.18 58.04 58.18 0.0M
2025-07-22 57.00 57.62 57.00 57.62 0.0M
2025-07-21 59.14 59.14 59.02 59.02 0.0M
2025-07-18 59.74 59.74 59.38 59.38 0.0M
2025-07-17 59.82 59.82 59.26 59.26 0.0M
2025-07-16 59.74 59.74 59.12 59.12 0.0M
2025-07-15 60.08 60.08 59.88 59.88 0.0M
2025-07-14 59.82 59.82 59.76 59.76 0.0M
2025-07-11 61.20 61.20 60.34 60.34 0.0M
2025-07-10 60.70 61.46 60.70 61.46 0.0M
2025-07-09 60.62 60.62 60.46 60.46 0.0M
2025-07-08 59.88 60.72 59.88 60.72 0.0M
2025-07-07 59.84 59.86 59.84 59.86 0.0M
2025-07-04 60.16 60.16 59.56 59.56 0.0M
2025-07-03 59.84 60.60 59.84 60.60 0.0M
2025-07-02 59.70 59.70 59.58 59.58 0.0M
2025-07-01 59.44 59.44 59.36 59.36 0.0M
2025-06-30 60.06 60.06 59.50 59.50 0.0M
2025-06-27 61.50 61.50 59.90 59.90 0.0M
2025-06-26 59.30 59.44 59.30 59.44 0.0M
2025-06-25 59.56 59.56 59.16 59.16 0.0M
2025-06-24 58.86 59.68 58.86 59.68 0.0M
2025-06-23 57.30 57.76 57.30 57.76 0.0M
2025-06-20 57.30 57.60 57.30 57.60 0.0M
2025-06-19 56.60 56.74 56.60 56.74 0.0M
2025-06-18 57.90 57.90 57.10 57.10 0.0M
2025-06-17 57.90 58.14 57.90 58.14 0.0M
2025-06-16 57.96 58.42 57.96 58.42 0.0M
2025-06-13 58.70 58.70 58.16 58.16 0.0M
2025-06-12 59.68 59.82 59.68 59.82 0.0M
2025-06-11 60.42 60.46 60.42 60.46 0.0M
2025-06-10 58.70 60.34 58.70 60.34 0.0M
2025-06-09 58.22 58.90 58.22 58.90 0.0M
2025-06-06 58.40 58.40 58.18 58.18 0.0M
2025-06-05 58.50 58.50 58.24 58.24 0.0M
2025-06-04 59.64 59.64 59.54 59.54 0.0M
2025-06-03 60.04 60.04 59.40 59.40 0.0M
2025-06-02 59.92 59.92 59.90 59.90 0.0M
2025-05-30 59.38 60.08 59.38 60.08 0.0M
2025-05-29 59.88 59.88 59.54 59.54 0.0M
2025-05-28 59.20 59.52 59.20 59.52 0.0M
2025-05-27 59.78 59.78 59.60 59.60 0.0M
2025-05-26 60.32 60.32 59.48 59.48 0.0M
2025-05-23 60.50 60.50 59.54 59.54 0.0M
2025-05-22 59.34 60.72 59.34 60.72 0.0M
2025-05-21 60.10 60.10 59.84 59.84 0.0M
2025-05-20 59.72 60.16 59.72 60.16 0.0M
2025-05-19 59.36 59.64 59.36 59.64 0.0M
2025-05-16 59.50 59.50 59.40 59.40 0.0M
2025-05-15 58.36 59.56 58.36 59.56 0.0M
2025-05-14 59.36 59.36 58.66 58.66 0.0M
2025-05-13 59.20 59.50 59.20 59.50 0.0M
2025-05-12 58.50 59.18 58.50 59.18 0.0M
2025-05-09 57.86 57.96 57.86 57.96 0.0M
2025-05-08 57.12 57.78 57.12 57.78 0.0M
2025-05-07 57.60 57.60 56.92 56.92 0.0M
2025-05-06 58.30 58.30 57.34 57.34 0.0M
2025-05-05 57.10 58.28 57.10 58.28 0.0M
2025-05-02 55.74 57.44 55.74 57.44 0.0M
2025-04-30 55.32 55.54 55.32 55.54 0.0M
2025-04-29 54.54 55.20 54.54 55.20 0.0M
2025-04-28 56.24 56.24 56.12 56.12 0.0M
2025-04-25 56.34 56.34 56.22 56.22 0.0M
2025-04-24 55.24 56.08 55.24 56.08 0.0M
2025-04-23 52.80 55.20 52.80 55.20 0.0M
2025-04-22 51.10 51.76 51.10 51.76 0.0M
2025-04-17 51.46 51.46 51.44 51.44 0.0M
2025-04-16 50.94 51.80 50.94 51.80 0.0M
2025-04-15 51.20 51.90 51.20 51.90 0.0M
2025-04-14 50.60 51.66 50.60 51.66 0.0M
2025-04-11 51.82 51.82 49.44 49.44 0.0M
2025-04-10 53.42 53.42 51.44 51.44 0.0M
2025-04-09 49.18 49.66 49.18 49.66 0.0M
2025-04-08 51.30 51.34 51.22 51.34 0.0M
2025-04-07 52.70 52.70 50.36 50.36 0.0M
2025-04-04 56.66 56.66 54.74 54.74 0.0M
2025-04-03 56.38 56.68 56.38 56.68 0.0M
2025-04-02 57.20 57.66 57.20 57.66 0.0M
2025-04-01 57.12 57.50 57.12 57.50 0.0M
2025-03-31 56.18 56.56 56.18 56.56 0.0M
2025-03-28 57.16 57.36 56.50 56.50 0.0M
2025-03-27 58.50 58.50 57.68 57.68 0.0M
2025-03-26 59.72 59.72 58.94 58.94 0.0M
2025-03-25 59.30 59.58 59.30 59.58 0.0M
2025-03-24 60.32 60.32 59.34 59.34 0.0M
2025-03-21 60.82 60.82 60.00 60.00 0.0M
2025-03-20 61.70 61.70 61.24 61.24 0.0M
2025-03-19 61.74 61.90 61.74 61.90 0.0M
2025-03-18 61.54 61.94 61.54 61.94 0.0M
2025-03-17 61.82 61.82 61.38 61.38 0.0M
2025-03-14 60.42 61.96 60.42 61.96 0.0M
2025-03-13 61.42 61.42 60.36 60.36 0.0M
2025-03-12 60.92 61.78 60.92 61.78 0.0M
2025-03-11 60.18 60.42 60.18 60.42 0.0M
2025-03-10 61.94 61.94 60.82 60.82 0.0M
2025-03-07 61.48 61.48 61.44 61.44 0.0M
2025-03-06 60.70 61.72 60.70 61.72 0.0M
2025-03-05 58.26 59.96 58.26 59.96 0.0M
2025-03-04 58.14 58.14 57.58 57.58 0.0M
2025-03-03 59.78 59.78 58.94 58.94 0.0M
2025-02-28 59.02 59.70 59.02 59.70 0.0M
2025-02-27 60.08 60.08 59.74 59.74 0.0M
2025-02-26 59.58 60.24 59.58 60.24 0.0M
2025-02-25 57.94 59.20 57.94 59.20 0.0M
2025-02-24 58.22 58.22 58.18 58.18 0.0M
2025-02-21 57.44 58.06 57.44 58.06 0.0M
2025-02-20 57.72 57.72 57.24 57.24 0.0M
2025-02-19 59.62 59.62 57.98 57.98 0.0M
2025-02-18 59.74 59.90 59.74 59.90 0.0M
2025-02-17 59.10 59.84 59.10 59.84 0.0M
2025-02-14 58.50 59.30 58.50 59.30 0.0M
2025-02-13 57.34 58.84 57.34 58.84 0.0M
2025-02-12 56.26 56.52 56.26 56.52 0.0M
2025-02-11 56.84 56.84 56.30 56.30 0.0M
2025-02-10 56.38 57.16 56.38 57.16 0.0M
2025-02-07 57.36 57.36 56.68 56.68 0.0M
2025-02-06 55.00 57.56 55.00 57.56 0.0M
2025-02-05 54.58 55.50 54.58 55.50 0.0M
2025-02-04 53.44 54.56 53.44 54.56 0.0M
2025-02-03 53.66 53.76 53.66 53.76 0.0M
2025-01-31 56.44 56.44 55.42 55.42 0.0M
2025-01-30 57.22 57.22 56.34 56.34 0.0M
2025-01-29 59.90 59.90 57.00 57.00 0.0M
2025-01-28 60.28 60.28 60.06 60.06 0.0M
2025-01-27 59.74 60.38 59.74 60.38 0.0M
2025-01-24 59.66 60.54 59.66 60.54 0.0M
2025-01-23 59.32 59.52 59.32 59.52 0.0M
2025-01-22 59.94 59.94 59.34 59.34 0.0M
2025-01-21 59.92 59.92 59.82 59.82 0.0M
2025-01-20 59.04 60.08 59.04 60.08 0.0M
2025-01-17 58.28 59.40 58.28 59.40 0.0M
2025-01-16 57.88 58.36 57.88 58.36 0.0M
2025-01-15 56.14 57.74 56.14 57.74 0.0M
2025-01-14 55.62 56.42 55.62 56.42 0.0M
2025-01-13 55.80 55.80 55.36 55.36 0.0M
2025-01-10 56.56 56.56 55.90 55.90 0.0M
2025-01-09 57.14 57.14 56.94 56.94 0.0M
2025-01-08 58.14 58.14 57.24 57.24 0.0M
2025-01-07 57.18 58.52 57.18 58.52 0.0M
2025-01-06 56.08 57.28 56.08 57.28 0.0M
2025-01-03 56.84 56.84 55.92 55.92 0.0M
2025-01-02 57.48 57.48 56.98 56.98 0.0M