Aixtron SE

AIXGn
🏛️ 英国 →
15.05
最后更新: 2025-09-26
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
2022-12-30 27.51 27.58 27.08 27.12 0.0M
2022-12-29 27.47 27.86 27.41 27.71 0.1M
2022-12-28 27.33 27.49 26.99 27.27 0.1M
2022-12-23 28.05 28.50 28.01 28.23 0.1M
2022-12-22 29.06 29.33 28.37 28.37 0.1M
2022-12-21 29.50 29.50 28.82 29.24 0.2M
2022-12-20 28.83 29.40 28.83 29.07 0.0M
2022-12-19 29.51 29.98 29.38 29.50 0.0M
2022-12-16 30.37 30.48 29.07 29.29 0.3M
2022-12-15 30.96 31.74 30.32 30.41 0.1M
2022-12-14 31.30 31.73 31.11 31.23 0.8M
2022-12-13 31.40 31.61 30.70 31.38 0.3M
2022-12-12 30.48 31.33 30.35 31.18 0.1M
2022-12-09 31.37 31.37 30.41 30.56 0.2M
2022-12-08 30.80 31.34 30.35 31.16 0.1M
2022-12-07 30.99 31.02 30.13 30.73 0.2M
2022-12-06 31.89 32.01 31.07 31.25 0.0M
2022-12-05 31.47 31.81 31.13 31.65 0.1M
2022-12-02 31.51 31.96 30.58 31.07 0.3M
2022-12-01 31.93 32.18 31.28 31.61 0.1M
2022-11-30 30.02 31.23 29.94 30.91 1.1M
2022-11-29 30.55 30.55 29.86 29.94 0.1M
2022-11-28 29.13 30.34 29.13 29.86 0.1M
2022-11-25 30.81 30.82 29.90 30.00 0.4M
2022-11-24 30.69 30.96 30.57 30.77 0.2M
2022-11-23 30.00 31.02 30.00 30.75 0.3M
2022-11-22 28.95 30.04 28.41 29.93 0.2M
2022-11-21 29.05 29.56 29.05 29.16 0.1M
2022-11-18 29.23 29.36 28.67 29.21 0.1M
2022-11-17 28.35 29.02 28.28 28.95 0.1M
2022-11-16 28.57 29.04 27.96 28.05 0.2M
2022-11-15 28.93 29.18 28.67 28.87 1.0M
2022-11-14 28.72 29.02 28.34 28.79 0.2M
2022-11-11 28.85 29.15 28.25 28.36 0.2M
2022-11-10 26.45 28.28 26.45 28.20 0.2M
2022-11-09 27.20 27.20 26.33 26.58 0.2M
2022-11-08 25.12 27.07 25.12 26.79 0.6M
2022-11-07 25.43 25.72 25.03 25.11 0.4M
2022-11-04 25.35 26.19 25.13 25.55 0.2M
2022-11-03 24.44 25.47 24.38 25.06 0.1M
2022-11-02 25.56 25.67 24.99 25.05 0.2M
2022-11-01 25.60 26.10 25.31 25.50 0.2M
2022-10-31 25.91 26.07 24.74 24.82 0.4M
2022-10-28 25.77 26.07 25.18 25.48 0.3M
2022-10-27 26.88 28.83 25.04 26.61 0.8M
2022-10-26 29.18 29.35 28.33 28.68 0.4M
2022-10-25 28.46 29.32 28.04 29.32 0.3M
2022-10-24 28.11 28.68 27.61 28.32 0.1M
2022-10-21 27.58 28.05 26.91 27.77 0.1M
2022-10-20 27.01 27.73 26.77 27.69 0.2M
2022-10-19 26.79 27.42 26.25 27.14 0.2M
2022-10-18 26.05 27.19 26.05 26.39 0.2M
2022-10-17 25.05 25.82 24.97 25.34 0.5M
2022-10-14 26.38 26.44 24.55 24.81 0.1M
2022-10-13 24.33 26.05 23.91 26.03 0.4M
2022-10-12 24.60 25.24 24.46 25.11 0.1M
2022-10-11 25.41 25.65 24.55 24.62 0.0M
2022-10-10 26.20 26.68 25.72 25.80 0.1M
2022-10-07 27.26 27.76 26.75 26.75 0.2M
2022-10-06 27.75 27.77 26.98 27.73 0.0M
2022-10-05 26.80 27.49 26.80 27.41 0.2M
2022-10-04 25.99 27.08 25.90 26.89 0.2M
2022-10-03 24.65 25.51 23.69 25.48 0.1M
2022-09-30 24.85 24.89 24.00 24.89 0.3M
2022-09-29 25.23 26.05 24.40 24.52 0.1M
2022-09-28 24.83 25.33 24.06 25.25 0.3M
2022-09-27 25.20 26.07 25.20 25.48 0.1M
2022-09-26 24.24 25.27 24.24 24.91 0.1M
2022-09-23 24.54 24.71 23.97 24.71 0.1M
2022-09-22 25.11 25.50 24.66 24.68 0.1M
2022-09-21 24.45 25.82 24.44 25.67 0.1M
2022-09-20 24.26 24.56 23.84 24.56 0.1M
2022-09-16 24.38 24.76 24.05 24.30 0.1M
2022-09-15 25.12 25.73 24.59 24.59 0.2M
2022-09-14 24.99 25.73 24.78 25.25 0.1M
2022-09-13 25.58 26.46 25.17 25.18 0.2M
2022-09-12 25.17 25.73 24.80 25.55 0.5M
2022-09-09 25.19 25.40 24.96 25.12 0.0M
2022-09-08 24.44 25.05 23.90 24.95 0.1M
2022-09-07 22.62 24.18 22.62 24.09 0.2M
2022-09-06 23.22 23.56 22.35 22.62 0.1M
2022-09-05 23.00 23.32 23.00 23.18 0.3M
2022-09-02 23.01 23.65 22.86 23.55 0.2M
2022-09-01 23.10 23.11 22.47 22.64 0.1M
2022-08-31 23.57 24.02 23.37 23.44 0.1M
2022-08-30 22.77 23.82 22.68 23.22 0.1M
2022-08-26 24.33 24.62 23.64 23.70 0.3M
2022-08-25 23.83 24.16 23.57 23.98 0.1M
2022-08-24 22.76 23.47 22.55 23.41 0.1M
2022-08-23 22.65 23.20 22.65 22.80 0.2M
2022-08-22 23.95 23.96 22.80 22.86 0.1M
2022-08-19 23.90 24.38 23.90 24.01 0.0M
2022-08-18 23.68 24.33 23.68 24.25 0.0M
2022-08-17 24.31 24.85 23.58 23.61 0.1M
2022-08-16 24.66 25.02 24.25 24.48 0.1M
2022-08-15 24.67 24.90 24.59 24.64 0.0M
2022-08-12 24.21 24.51 23.86 24.51 0.1M
2022-08-11 24.43 24.60 24.11 24.37 0.0M
2022-08-10 23.28 24.45 23.14 24.41 0.1M
2022-08-09 23.99 24.23 23.52 23.63 0.6M
2022-08-08 24.81 24.81 24.06 24.09 0.1M
2022-08-05 25.69 26.14 24.56 24.56 0.1M
2022-08-04 25.40 25.83 25.39 25.39 0.1M
2022-08-03 25.30 25.64 25.11 25.27 0.2M
2022-08-02 25.02 25.29 24.48 25.27 0.3M
2022-08-01 25.19 25.69 24.68 25.54 0.1M
2022-07-29 26.12 26.30 24.86 25.21 0.1M
2022-07-28 26.95 27.07 25.65 26.12 0.2M
2022-07-27 25.80 26.04 25.67 25.72 0.2M
2022-07-26 26.72 26.72 25.28 25.64 0.1M
2022-07-25 26.80 27.04 26.35 26.73 0.1M
2022-07-22 26.64 27.66 26.44 26.68 0.2M
2022-07-21 25.25 26.39 25.22 26.32 0.1M
2022-07-20 24.02 25.21 23.70 25.14 0.1M
2022-07-19 23.83 23.97 22.48 23.95 0.2M
2022-07-18 25.51 25.65 23.54 24.02 0.5M
2022-07-15 24.91 25.34 24.72 25.22 0.1M
2022-07-14 24.73 24.82 24.21 24.65 0.1M
2022-07-13 23.77 24.45 23.59 24.43 0.1M
2022-07-12 23.76 24.50 23.36 23.87 0.1M
2022-07-11 23.59 24.71 23.59 23.98 0.1M
2022-07-08 23.66 24.22 23.46 24.18 0.1M
2022-07-07 22.80 23.91 22.80 23.60 0.1M
2022-07-06 21.62 22.47 21.56 22.18 0.4M
2022-07-05 22.74 22.74 20.35 21.21 0.1M
2022-07-04 22.95 22.95 22.39 22.45 0.2M
2022-07-01 23.47 23.53 22.48 22.71 0.3M
2022-06-30 23.97 24.22 23.51 24.16 0.2M
2022-06-29 24.49 24.79 24.33 24.54 0.0M
2022-06-28 25.13 25.36 24.79 24.89 0.1M
2022-06-27 24.20 25.08 24.02 24.98 0.1M
2022-06-24 23.08 24.15 23.08 23.98 0.0M
2022-06-23 23.11 23.14 22.69 22.78 0.0M
2022-06-22 23.27 23.57 22.75 23.39 0.0M
2022-06-21 23.16 23.83 23.15 23.73 0.1M
2022-06-20 22.79 23.11 22.37 23.07 0.0M
2022-06-17 22.70 23.04 22.34 22.55 0.2M
2022-06-16 24.22 24.25 22.40 22.59 0.2M
2022-06-15 23.39 24.35 23.25 24.28 0.2M
2022-06-14 23.87 23.87 23.25 23.39 0.2M
2022-06-13 24.68 25.09 23.60 23.75 0.2M
2022-06-10 26.15 26.49 25.58 25.66 0.3M
2022-06-09 27.45 27.45 26.74 26.84 0.0M
2022-06-08 27.44 27.47 27.16 27.40 0.0M
2022-06-07 26.80 27.47 26.80 27.14 0.3M
2022-06-06 27.03 27.22 26.90 26.90 0.1M
2022-06-01 27.40 27.70 27.10 27.52 0.3M
2022-05-31 27.80 27.98 27.29 27.52 0.1M
2022-05-30 27.50 28.13 27.50 27.84 0.3M
2022-05-27 26.11 27.07 26.11 26.94 0.6M
2022-05-26 25.71 25.95 25.26 25.91 0.1M
2022-05-25 25.72 26.07 25.64 25.86 0.1M
2022-05-24 25.83 26.30 25.61 25.68 0.1M
2022-05-23 25.85 26.14 25.77 25.98 0.0M
2022-05-20 25.74 26.16 25.37 25.48 0.0M
2022-05-19 25.11 25.76 24.74 25.61 0.2M
2022-05-18 25.50 25.75 25.44 25.49 0.1M
2022-05-17 24.29 25.33 24.19 25.16 0.3M
2022-05-16 24.36 24.44 23.91 24.02 0.0M
2022-05-13 23.82 24.48 23.69 24.20 0.2M
2022-05-12 23.83 24.11 23.04 23.57 0.1M
2022-05-11 23.53 24.46 23.53 24.45 0.1M
2022-05-10 23.96 24.15 23.27 23.27 0.1M
2022-05-09 24.30 24.35 23.11 23.77 0.3M
2022-05-06 23.50 24.60 23.24 24.48 0.2M
2022-05-05 23.31 23.65 22.68 23.58 0.4M
2022-05-04 24.65 25.07 24.20 24.49 0.1M
2022-05-03 24.21 24.72 24.21 24.51 0.2M
2022-04-29 24.20 26.20 24.20 24.71 0.8M
2022-04-28 22.82 23.16 22.74 23.04 0.1M
2022-04-27 22.56 22.83 22.22 22.52 0.1M
2022-04-26 23.56 23.56 22.48 22.59 0.3M
2022-04-25 22.85 23.44 22.85 23.02 0.2M
2022-04-22 23.18 23.68 23.18 23.41 0.2M
2022-04-21 23.82 24.32 23.69 23.74 0.2M
2022-04-20 23.38 24.02 22.92 23.63 0.5M
2022-04-19 22.33 23.20 22.33 23.04 0.3M
2022-04-14 22.16 22.60 21.93 22.46 0.6M
2022-04-13 21.08 22.24 21.00 22.18 0.1M
2022-04-12 20.19 21.44 20.10 21.20 0.2M
2022-04-11 20.40 21.03 20.11 20.52 0.2M
2022-04-08 20.94 21.02 19.52 19.52 0.1M
2022-04-07 20.85 21.22 20.70 20.75 0.2M
2022-04-06 21.33 21.81 20.59 20.79 0.2M
2022-04-05 21.77 21.99 21.19 21.43 0.6M
2022-04-04 20.23 21.34 20.23 21.06 0.1M
2022-04-01 20.03 20.22 19.85 20.04 0.1M
2022-03-31 20.60 20.60 20.03 20.08 0.1M
2022-03-30 20.76 20.91 20.26 20.29 0.0M
2022-03-29 20.85 21.10 20.69 20.84 0.1M
2022-03-28 20.77 20.85 20.34 20.40 0.1M
2022-03-25 20.68 21.14 20.51 20.61 0.1M
2022-03-24 20.12 20.56 19.92 20.53 0.0M
2022-03-23 20.50 20.51 19.99 20.09 0.1M
2022-03-22 20.55 20.63 20.18 20.38 0.3M
2022-03-21 20.60 20.60 20.02 20.41 0.1M
2022-03-18 19.90 20.45 19.75 20.43 0.1M
2022-03-17 19.75 19.95 19.57 19.76 0.0M
2022-03-16 19.28 19.62 18.86 19.58 0.1M
2022-03-15 17.73 18.52 17.52 18.28 0.1M
2022-03-14 17.98 18.09 17.33 17.80 0.2M
2022-03-11 17.22 18.06 16.48 17.23 0.1M
2022-03-10 18.26 18.26 17.23 17.41 0.2M
2022-03-09 17.52 18.23 17.26 18.07 0.2M
2022-03-08 16.96 17.66 16.58 16.78 0.1M
2022-03-07 16.57 17.73 16.57 17.16 0.1M
2022-03-04 18.96 19.10 17.63 17.68 0.4M
2022-03-03 19.23 19.55 19.07 19.16 0.1M
2022-03-02 18.50 19.62 18.43 19.41 0.3M
2022-03-01 19.57 19.57 18.69 18.69 0.2M
2022-02-28 18.72 19.68 18.72 19.39 0.6M
2022-02-25 17.72 19.41 17.72 19.36 0.4M
2022-02-24 15.93 17.62 15.93 17.37 0.3M
2022-02-23 16.37 16.74 16.16 16.25 0.2M
2022-02-22 15.30 16.45 15.30 16.39 0.2M
2022-02-21 16.89 16.89 15.73 16.13 0.3M
2022-02-18 16.95 17.09 16.62 16.73 0.0M
2022-02-17 16.82 17.03 16.40 16.99 0.5M
2022-02-16 17.23 17.29 16.82 16.98 0.1M
2022-02-15 16.29 17.10 16.29 17.06 0.1M
2022-02-14 16.00 16.52 15.88 16.36 0.2M
2022-02-11 16.82 17.04 16.82 16.88 0.0M
2022-02-10 17.64 17.70 16.85 17.18 0.1M
2022-02-09 17.30 17.66 17.30 17.50 0.0M
2022-02-08 16.83 17.18 16.77 16.95 0.1M
2022-02-07 17.21 17.21 16.75 16.94 0.1M
2022-02-04 17.41 17.41 16.73 16.95 0.1M
2022-02-03 17.98 17.98 17.30 17.30 0.0M
2022-02-02 18.59 18.66 18.25 18.33 0.1M
2022-02-01 18.44 18.60 18.05 18.24 0.0M
2022-01-31 17.86 18.09 17.75 18.06 0.1M
2022-01-28 17.97 17.97 17.30 17.61 0.1M
2022-01-27 18.01 18.86 17.96 18.05 0.1M
2022-01-26 18.29 18.72 18.20 18.50 0.1M
2022-01-25 18.00 18.20 17.56 18.04 0.1M
2022-01-24 18.98 18.98 17.40 17.88 0.3M
2022-01-21 19.41 19.41 18.86 19.24 0.0M
2022-01-20 19.41 19.93 19.41 19.78 0.3M
2022-01-19 19.13 19.91 19.04 19.38 0.1M
2022-01-18 20.42 20.42 19.66 19.66 0.1M
2022-01-17 20.20 20.47 19.92 20.29 0.0M
2022-01-14 19.85 20.30 19.80 19.82 0.1M
2022-01-13 19.65 20.38 19.62 20.02 0.0M
2022-01-12 19.55 19.75 19.29 19.51 0.1M
2022-01-11 18.99 19.49 18.80 19.36 0.9M
2022-01-10 19.22 19.77 18.59 18.66 0.4M
2022-01-07 18.12 18.59 17.98 18.51 0.4M
2022-01-06 17.75 17.93 17.52 17.82 0.2M
2022-01-05 18.11 18.26 18.05 18.16 0.1M
2022-01-04 18.52 18.52 17.78 17.87 0.1M