Verbund

VERB
🏛️ 德国 →
63.15
最后更新: 2025-10-03
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
2025-10-03 62.65 63.15 62.65 63.15 0.0M
2025-10-02 62.90 62.90 62.35 62.35 0.0M
2025-10-01 61.90 62.85 61.90 62.85 0.0M
2025-09-30 61.65 62.20 61.65 62.20 0.0M
2025-09-29 61.00 61.50 61.00 61.50 0.0M
2025-09-26 61.30 61.30 60.80 60.80 0.0M
2025-09-25 61.55 61.55 61.45 61.45 0.0M
2025-09-24 61.60 61.60 61.60 61.60 0.0M
2025-09-23 60.35 61.05 60.35 61.05 0.0M
2025-09-22 59.55 60.00 59.55 60.00 0.0M
2025-09-19 60.15 60.15 59.70 59.70 0.0M
2025-09-18 60.15 60.40 60.15 60.15 0.0M
2025-09-17 60.75 60.75 60.35 60.35 0.0M
2025-09-16 61.10 61.10 60.30 60.30 0.0M
2025-09-15 60.50 61.00 60.50 61.00 0.0M
2025-09-12 61.25 61.25 59.90 60.35 0.0M
2025-09-11 61.15 61.25 61.15 61.25 0.0M
2025-09-10 62.20 62.20 61.35 61.35 0.0M
2025-09-09 61.75 61.95 61.75 61.95 0.0M
2025-09-08 61.95 62.05 61.95 62.05 0.0M
2025-09-05 61.35 61.65 61.35 61.65 0.0M
2025-09-04 60.60 61.30 60.60 61.30 0.0M
2025-09-03 60.35 60.80 60.35 60.80 0.0M
2025-09-02 61.15 61.15 60.70 60.70 0.0M
2025-09-01 61.15 61.15 61.15 61.15 0.0M
2025-08-29 61.40 61.40 61.30 61.30 0.0M
2025-08-28 61.85 61.85 61.10 61.10 0.0M
2025-08-27 61.80 61.80 61.50 61.50 0.0M
2025-08-26 62.15 62.15 61.75 61.85 0.0M
2025-08-25 63.55 63.55 61.75 61.75 0.0M
2025-08-22 63.00 63.50 63.00 63.50 0.0M
2025-08-21 63.05 63.05 62.85 62.85 0.0M
2025-08-20 62.65 63.05 62.65 63.05 0.0M
2025-08-19 62.85 62.85 62.85 62.85 0.0M
2025-08-18 64.40 64.40 62.75 62.75 0.0M
2025-08-15 65.05 65.05 64.70 64.70 0.0M
2025-08-14 63.95 64.30 63.95 64.30 0.0M
2025-08-13 63.80 64.05 63.80 64.05 0.0M
2025-08-12 64.30 64.30 63.80 63.80 0.0M
2025-08-11 64.60 64.60 64.25 64.25 0.0M
2025-08-08 65.20 65.20 64.35 64.35 0.0M
2025-08-07 66.70 66.70 65.50 65.50 0.0M
2025-08-06 67.05 67.05 66.45 66.45 0.0M
2025-08-05 66.40 67.05 66.40 67.05 0.0M
2025-08-04 66.35 66.35 66.10 66.10 0.0M
2025-08-01 65.05 66.45 65.05 66.40 0.0M
2025-07-31 64.60 65.25 64.60 65.25 0.0M
2025-07-30 65.65 65.65 65.40 65.40 0.0M
2025-07-29 67.65 67.65 66.25 66.25 0.0M
2025-07-28 68.00 68.00 67.40 67.40 0.0M
2025-07-25 67.20 68.10 67.20 68.10 0.0M
2025-07-24 67.05 67.90 67.05 67.90 0.0M
2025-07-23 67.00 67.00 66.60 66.60 0.0M
2025-07-22 64.65 67.00 64.65 67.00 0.0M
2025-07-21 63.65 65.15 63.65 65.15 0.0M
2025-07-18 64.80 64.80 64.40 64.40 0.0M
2025-07-17 65.55 65.55 65.15 65.15 0.0M
2025-07-16 64.85 65.05 64.85 65.05 0.0M
2025-07-15 64.95 65.45 64.95 65.45 0.0M
2025-07-14 64.05 64.95 64.05 64.95 0.0M
2025-07-11 63.95 64.75 63.95 64.75 0.0M
2025-07-10 64.05 64.35 64.05 64.35 0.0M
2025-07-09 63.35 63.70 63.35 63.70 0.0M
2025-07-08 64.70 64.70 63.05 63.05 0.0M
2025-07-07 65.45 65.45 63.65 63.65 0.0M
2025-07-04 64.95 65.50 64.95 65.50 0.0M
2025-07-03 64.95 65.25 64.95 65.25 0.0M
2025-07-02 65.20 65.20 65.10 65.10 0.0M
2025-07-01 65.15 65.15 64.95 64.95 0.0M
2025-06-30 65.35 65.35 64.60 64.60 0.0M
2025-06-27 65.00 65.40 65.00 65.10 0.0M
2025-06-26 64.95 64.95 64.95 64.95 0.0M
2025-06-25 66.25 66.25 64.65 64.65 0.0M
2025-06-24 68.10 68.10 65.65 65.65 0.0M
2025-06-23 66.75 67.40 66.75 67.40 0.0M
2025-06-20 67.80 67.80 66.65 66.65 0.0M
2025-06-19 66.90 67.25 66.90 67.25 0.0M
2025-06-18 67.45 67.45 67.35 67.35 0.0M
2025-06-17 67.45 67.60 67.45 67.60 0.0M
2025-06-16 68.35 68.35 67.65 67.65 0.0M
2025-06-13 65.15 68.60 65.15 68.60 0.0M
2025-06-12 65.30 65.80 65.30 65.80 0.0M
2025-06-11 65.30 66.05 65.30 66.05 0.0M
2025-06-10 65.50 65.50 65.35 65.35 0.0M
2025-06-09 66.80 66.80 65.25 65.25 0.0M
2025-06-06 66.30 66.30 66.25 66.25 0.0M
2025-06-05 67.40 67.40 66.05 66.05 0.0M
2025-06-04 67.30 67.55 67.30 67.55 0.0M
2025-06-03 67.95 67.95 67.15 67.15 0.0M
2025-06-02 68.40 68.40 68.10 68.10 0.0M
2025-05-30 68.40 69.70 68.40 68.90 0.0M
2025-05-29 68.55 68.65 68.55 68.65 0.0M
2025-05-28 67.55 67.60 67.55 67.60 0.0M
2025-05-27 67.70 67.70 67.40 67.40 0.0M
2025-05-26 66.25 68.30 66.25 68.30 0.0M
2025-05-23 65.25 65.75 65.25 65.75 0.0M
2025-05-22 65.70 65.70 65.15 65.15 0.0M
2025-05-21 65.35 66.40 65.35 66.40 0.0M
2025-05-20 64.95 65.55 64.95 65.55 0.0M
2025-05-19 65.30 65.30 65.00 65.00 0.0M
2025-05-16 65.20 65.20 64.15 64.15 0.0M
2025-05-15 64.20 65.05 64.20 65.05 0.0M
2025-05-14 65.50 65.50 64.10 64.10 0.0M
2025-05-13 65.45 65.45 65.25 65.25 0.0M
2025-05-12 66.35 66.35 65.60 65.60 0.0M
2025-05-09 66.25 66.25 65.70 65.70 0.0M
2025-05-08 65.60 65.60 65.55 65.55 0.0M
2025-05-07 64.55 65.85 64.55 65.85 0.0M
2025-05-06 64.70 64.70 64.30 64.30 0.0M
2025-05-05 67.15 67.20 67.15 67.20 0.0M
2025-05-02 67.35 67.35 67.20 67.20 0.0M
2025-04-30 65.80 67.25 65.80 67.25 0.0M
2025-04-29 66.35 66.35 65.85 65.85 0.0M
2025-04-28 66.40 66.40 65.55 65.55 0.0M
2025-04-25 66.50 66.50 65.85 65.85 0.0M
2025-04-24 65.95 66.05 65.95 66.05 0.0M
2025-04-23 67.55 67.55 65.85 65.85 0.0M
2025-04-22 65.85 66.95 65.85 66.30 0.0M
2025-04-17 65.65 66.35 65.65 66.35 0.0M
2025-04-16 64.70 66.05 64.70 66.05 0.0M
2025-04-15 64.35 65.30 64.35 65.30 0.0M
2025-04-14 64.70 64.75 64.70 64.75 0.0M
2025-04-11 63.65 63.65 62.95 62.95 0.0M
2025-04-10 62.80 62.80 62.55 62.55 0.0M
2025-04-09 61.70 61.70 61.30 61.30 0.0M
2025-04-08 63.90 63.90 63.05 63.05 0.0M
2025-04-07 62.65 63.20 61.85 61.90 0.0M
2025-04-04 68.40 68.40 64.50 64.50 0.0M
2025-04-03 65.25 67.70 65.25 67.70 0.0M
2025-04-02 66.15 66.70 66.15 66.70 0.0M
2025-04-01 65.80 66.15 65.80 66.15 0.0M
2025-03-31 66.40 66.40 65.10 65.10 0.0M
2025-03-28 66.10 66.45 66.10 66.45 0.0M
2025-03-27 65.25 65.85 65.25 65.85 0.0M
2025-03-26 66.35 66.35 65.30 65.30 0.0M
2025-03-25 66.75 66.75 65.85 65.85 0.0M
2025-03-24 66.90 66.90 66.15 66.15 0.0M
2025-03-21 68.25 68.25 65.55 65.55 0.0M
2025-03-20 71.90 71.90 68.10 68.10 0.0M
2025-03-19 71.05 71.05 70.55 70.55 0.0M
2025-03-18 70.90 71.40 70.90 71.40 0.0M
2025-03-17 70.30 71.55 70.20 71.55 0.0M
2025-03-14 70.40 70.60 70.40 70.60 0.0M
2025-03-13 69.85 70.40 69.85 70.40 0.0M
2025-03-12 71.25 71.25 69.40 69.40 0.0M
2025-03-11 71.10 71.10 70.80 70.80 0.0M
2025-03-10 70.85 70.85 70.80 70.80 0.0M
2025-03-07 69.75 69.95 69.75 69.95 0.0M
2025-03-06 72.00 72.00 69.85 69.85 0.0M
2025-03-05 73.25 73.25 71.15 71.15 0.0M
2025-03-04 72.00 72.00 71.80 71.80 0.0M
2025-03-03 72.90 72.90 72.20 72.20 0.0M
2025-02-28 70.75 73.15 70.75 73.15 0.0M
2025-02-27 72.30 72.30 71.70 71.70 0.0M
2025-02-26 71.80 72.10 71.80 72.10 0.0M
2025-02-25 71.45 71.45 71.40 71.40 0.0M
2025-02-24 71.05 71.50 71.05 71.50 0.0M
2025-02-21 70.30 70.70 70.30 70.70 0.0M
2025-02-20 71.05 71.05 69.65 69.65 0.0M
2025-02-19 70.55 71.20 70.55 71.20 0.0M
2025-02-18 70.85 70.85 69.85 70.05 0.0M
2025-02-17 71.15 71.25 71.15 71.25 0.0M
2025-02-14 71.60 71.60 71.15 71.15 0.0M
2025-02-13 73.80 73.80 71.10 71.10 0.0M
2025-02-12 73.80 73.80 73.15 73.15 0.0M
2025-02-11 73.00 73.95 73.00 73.95 0.0M
2025-02-10 73.05 73.20 72.85 72.85 0.0M
2025-02-07 73.35 73.35 71.45 71.45 0.0M
2025-02-06 74.05 74.05 72.50 72.50 0.0M
2025-02-05 73.10 74.20 73.10 74.20 0.0M
2025-02-04 73.65 73.65 73.65 73.65 0.0M
2025-02-03 71.60 73.90 71.60 73.90 0.0M
2025-01-31 73.05 73.80 73.05 73.80 0.0M
2025-01-30 72.65 73.10 72.65 73.10 0.0M
2025-01-29 71.30 72.65 71.30 72.65 0.0M
2025-01-28 70.65 70.80 70.65 70.80 0.0M
2025-01-27 72.25 72.25 70.50 71.00 0.0M
2025-01-24 73.25 73.25 73.00 73.00 0.0M
2025-01-23 72.05 73.50 72.05 73.50 0.0M
2025-01-22 73.25 73.25 72.35 72.35 0.0M
2025-01-21 72.15 73.05 72.15 73.05 0.0M
2025-01-20 72.55 72.55 72.00 72.45 0.0M
2025-01-17 70.80 72.75 70.80 72.75 0.0M
2025-01-16 70.55 70.60 70.55 70.60 0.0M
2025-01-15 70.25 70.25 70.05 70.05 0.0M
2025-01-14 71.05 71.05 70.10 70.10 0.0M
2025-01-13 69.05 70.50 69.05 70.50 0.0M
2025-01-10 69.70 69.70 69.60 69.60 0.0M
2025-01-09 69.75 69.75 69.70 69.70 0.0M
2025-01-08 71.10 71.10 70.45 70.45 0.0M
2025-01-07 71.25 71.25 70.95 70.95 0.0M
2025-01-06 72.60 72.60 71.70 71.70 0.0M
2025-01-03 71.40 72.55 71.40 72.55 0.0M
2025-01-02 69.55 72.15 69.55 72.15 0.0M