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
2023-12-29 83.15 83.95 83.15 83.95 0.0M
2023-12-28 84.40 84.40 84.40 84.40 0.0M
2023-12-27 83.50 83.50 83.50 83.50 0.0M
2023-12-22 84.60 84.60 84.60 84.60 0.0M
2023-12-21 83.70 83.70 83.70 83.70 0.0M
2023-12-20 84.40 84.40 84.40 84.40 0.0M
2023-12-19 84.15 84.15 84.15 84.15 0.0M
2023-12-18 85.95 85.95 85.95 85.95 0.0M
2023-12-15 84.50 84.50 84.50 84.50 0.0M
2023-12-14 83.95 83.95 83.95 83.95 0.0M
2023-12-13 81.50 81.50 81.50 81.50 0.0M
2023-12-12 82.95 82.95 82.95 82.95 0.0M
2023-12-11 86.35 86.35 86.35 86.35 0.0M
2023-12-08 86.35 86.35 86.35 86.35 0.0M
2023-12-07 85.30 85.30 85.30 85.30 0.0M
2023-12-06 88.50 88.50 88.50 88.50 0.0M
2023-12-05 88.60 88.60 88.60 88.60 0.0M
2023-12-04 87.80 87.80 87.80 87.80 0.0M
2023-12-01 86.65 86.65 86.65 86.65 0.0M
2023-11-30 84.05 84.05 84.05 84.05 0.0M
2023-11-29 84.35 84.35 84.35 84.35 0.0M
2023-11-28 83.10 83.10 83.10 83.10 0.0M
2023-11-27 82.30 82.30 82.30 82.30 0.0M
2023-11-24 81.15 81.15 81.15 81.15 0.0M
2023-11-23 81.60 81.70 81.60 81.70 0.0M
2023-11-22 81.90 81.90 81.90 81.90 0.0M
2023-11-21 85.70 85.70 85.70 85.70 0.0M
2023-11-20 85.00 85.00 85.00 85.00 0.0M
2023-11-17 85.30 85.30 85.30 85.30 0.0M
2023-11-16 84.25 84.25 84.25 84.25 0.0M
2023-11-15 84.55 84.55 84.55 84.55 0.0M
2023-11-14 83.15 83.15 83.15 83.15 0.0M
2023-11-13 84.40 84.40 83.90 83.90 0.0M
2023-11-10 84.10 84.10 84.10 84.10 0.0M
2023-11-09 82.90 82.90 82.90 82.90 0.0M
2023-11-08 82.75 82.75 82.75 82.75 0.0M
2023-11-07 84.45 84.45 84.45 84.45 0.0M
2023-11-06 84.30 84.30 84.30 84.30 0.0M
2023-11-03 84.35 84.35 84.35 84.35 0.0M
2023-11-02 82.45 82.45 82.45 82.45 0.0M
2023-11-01 82.45 82.45 82.45 82.45 0.0M
2023-10-31 82.40 82.40 82.40 82.40 0.0M
2023-10-30 82.85 82.85 82.85 82.85 0.0M
2023-10-27 82.20 82.20 82.20 82.20 0.0M
2023-10-26 81.80 81.80 81.80 81.80 0.0M
2023-10-25 82.95 82.95 82.95 82.95 0.0M
2023-10-24 82.10 82.10 82.10 82.10 0.0M
2023-10-23 80.80 80.80 80.80 80.80 0.0M
2023-10-20 80.80 80.80 80.80 80.80 0.0M
2023-10-19 80.65 80.65 80.65 80.65 0.0M
2023-10-18 81.30 81.30 81.30 81.30 0.0M
2023-10-17 82.40 82.40 82.40 82.40 0.0M
2023-10-16 83.30 83.30 83.30 83.30 0.0M
2023-10-13 80.65 80.65 80.65 80.65 0.0M
2023-10-12 81.15 81.30 81.15 81.30 0.0M
2023-10-11 79.55 79.55 79.55 79.55 0.0M
2023-10-10 77.20 77.20 77.20 77.20 0.0M
2023-10-09 75.80 75.80 75.80 75.80 0.0M
2023-10-06 75.60 75.60 75.60 75.60 0.0M
2023-10-05 74.50 74.50 74.50 74.50 0.0M
2023-10-04 74.95 74.95 74.95 74.95 0.0M
2023-10-03 76.45 76.45 76.45 76.45 0.0M
2023-10-02 77.00 77.00 77.00 77.00 0.0M
2023-09-29 76.90 76.90 76.90 76.90 0.0M
2023-09-28 77.55 77.55 77.55 77.55 0.0M
2023-09-27 78.50 78.50 78.50 78.50 0.0M
2023-09-26 79.25 79.25 79.25 79.25 0.0M
2023-09-25 79.00 79.00 79.00 79.00 0.0M
2023-09-22 80.45 80.45 80.45 80.45 0.0M
2023-09-21 82.70 82.70 82.20 82.20 0.0M
2023-09-20 80.45 80.45 80.45 80.45 0.0M
2023-09-19 80.20 80.20 80.20 80.20 0.0M
2023-09-18 79.95 79.95 79.95 79.95 0.0M
2023-09-15 79.25 79.25 79.25 79.25 0.0M
2023-09-14 76.15 76.15 76.15 76.15 0.0M
2023-09-13 75.30 75.30 75.30 75.30 0.0M
2023-09-12 75.20 75.20 75.20 75.20 0.0M
2023-09-11 75.25 75.25 75.25 75.25 0.0M
2023-09-08 74.80 74.80 74.80 74.80 0.0M
2023-09-07 73.45 73.45 73.45 73.45 0.0M
2023-09-06 73.60 73.60 73.60 73.60 0.0M
2023-09-05 74.25 74.25 74.25 74.25 0.0M
2023-09-04 74.40 74.40 74.40 74.40 0.0M
2023-09-01 75.65 75.65 75.65 75.65 0.0M
2023-08-31 76.50 76.50 76.50 76.50 0.0M
2023-08-30 76.50 76.50 76.50 76.50 0.0M
2023-08-29 75.25 75.25 75.25 75.25 0.0M
2023-08-28 74.45 74.45 74.45 74.45 0.0M
2023-08-25 74.85 74.85 74.85 74.85 0.0M
2023-08-24 76.45 76.45 76.45 76.45 0.0M
2023-08-23 76.55 76.55 76.55 76.55 0.0M
2023-08-22 75.85 75.85 75.85 75.85 0.0M
2023-08-21 74.65 74.65 74.65 74.65 0.0M
2023-08-18 74.05 74.05 74.05 74.05 0.0M
2023-08-17 74.70 74.70 74.70 74.70 0.0M
2023-08-16 74.10 74.10 74.10 74.10 0.0M
2023-08-15 75.20 75.20 75.20 75.20 0.0M
2023-08-14 74.45 74.45 74.45 74.45 0.0M
2023-08-11 74.50 74.50 74.50 74.50 0.0M
2023-08-10 75.00 75.00 75.00 75.00 0.0M
2023-08-09 72.55 72.55 72.55 72.55 0.0M
2023-08-08 72.10 72.10 72.10 72.10 0.0M
2023-08-07 72.25 72.25 72.25 72.25 0.0M
2023-08-04 72.95 72.95 72.95 72.95 0.0M
2023-08-03 73.30 73.30 73.30 73.30 0.0M
2023-08-02 74.45 74.45 74.45 74.45 0.0M
2023-08-01 75.10 75.10 75.10 75.10 0.0M
2023-07-31 74.20 74.20 74.20 74.20 0.0M
2023-07-28 74.35 74.35 74.35 74.35 0.0M
2023-07-27 75.45 75.45 75.45 75.45 0.0M
2023-07-26 73.90 73.90 73.90 73.90 0.0M
2023-07-25 76.60 76.60 76.60 76.60 0.0M
2023-07-24 75.65 75.65 75.65 75.65 0.0M
2023-07-21 75.00 75.00 75.00 75.00 0.0M
2023-07-20 74.05 74.05 74.05 74.05 0.0M
2023-07-19 72.15 72.15 72.15 72.15 0.0M
2023-07-18 72.45 72.45 72.45 72.45 0.0M
2023-07-17 72.05 72.05 72.05 72.05 0.0M
2023-07-14 71.20 71.20 71.20 71.20 0.0M
2023-07-13 70.05 70.05 70.05 70.05 0.0M
2023-07-12 70.65 70.65 70.65 70.65 0.0M
2023-07-11 70.55 70.55 70.55 70.55 0.0M
2023-07-10 71.45 71.45 71.45 71.45 0.0M
2023-07-07 72.00 72.00 72.00 72.00 0.0M
2023-07-06 72.15 72.15 72.15 72.15 0.0M
2023-07-05 74.00 74.00 74.00 74.00 0.0M
2023-07-04 74.15 74.15 74.15 74.15 0.0M
2023-07-03 73.35 73.35 73.35 73.35 0.0M
2023-06-30 73.20 73.20 73.20 73.20 0.0M
2023-06-29 72.65 72.65 72.65 72.65 0.0M
2023-06-28 71.15 71.15 71.15 71.15 0.0M
2023-06-27 68.80 68.80 68.80 68.80 0.0M
2023-06-26 69.60 69.60 69.60 69.60 0.0M
2023-06-23 70.00 70.00 70.00 70.00 0.0M
2023-06-22 71.45 71.45 71.45 71.45 0.0M
2023-06-21 72.55 72.55 72.55 72.55 0.0M
2023-06-20 71.60 71.60 71.60 71.60 0.0M
2023-06-19 72.95 72.95 72.95 72.95 0.0M
2023-06-16 74.15 74.50 74.15 74.50 0.0M
2023-06-15 75.65 75.65 75.65 75.65 0.0M
2023-06-14 74.40 74.40 74.40 74.40 0.0M
2023-06-13 73.05 73.05 73.05 73.05 0.0M
2023-06-12 71.30 71.30 71.30 71.30 0.0M
2023-06-09 69.75 69.75 69.75 69.75 0.0M
2023-06-08 68.95 68.95 68.95 68.95 0.0M
2023-06-07 69.40 69.40 69.40 69.40 0.0M
2023-06-06 69.45 69.45 69.45 69.45 0.0M
2023-06-05 68.40 68.40 68.40 68.40 0.0M
2023-06-02 68.15 68.15 68.15 68.15 0.0M
2023-06-01 70.70 70.70 70.70 70.70 0.0M
2023-05-31 69.85 69.85 69.85 69.85 0.0M
2023-05-30 69.65 69.65 69.65 69.65 0.0M
2023-05-29 69.85 69.85 69.85 69.85 0.0M
2023-05-26 70.75 70.75 70.75 70.75 0.0M
2023-05-25 72.55 72.55 72.55 72.55 0.0M
2023-05-24 73.85 73.85 73.85 73.85 0.0M
2023-05-23 73.80 73.80 73.80 73.80 0.0M
2023-05-22 74.85 74.85 74.85 74.85 0.0M
2023-05-19 74.85 74.85 74.85 74.85 0.0M
2023-05-18 75.85 75.85 75.85 75.85 0.0M
2023-05-17 75.45 75.45 75.45 75.45 0.0M
2023-05-16 75.95 75.95 75.95 75.95 0.0M
2023-05-15 75.65 75.65 75.65 75.65 0.0M
2023-05-12 77.50 77.50 77.50 77.50 0.0M
2023-05-11 77.05 77.05 77.05 77.05 0.0M
2023-05-10 79.65 79.65 79.65 79.65 0.0M
2023-05-09 77.75 77.75 77.75 77.75 0.0M
2023-05-08 77.85 77.85 77.85 77.85 0.0M
2023-05-05 76.40 76.40 76.40 76.40 0.0M
2023-05-04 75.00 75.00 75.00 75.00 0.0M
2023-05-03 76.40 76.40 76.40 76.40 0.0M
2023-05-02 76.90 76.90 76.90 76.90 0.0M
2023-04-28 81.45 81.45 80.10 80.10 0.0M
2023-04-27 80.00 80.00 80.00 80.00 0.0M
2023-04-26 81.00 81.00 81.00 81.00 0.0M
2023-04-25 80.70 80.70 80.70 80.70 0.0M
2023-04-24 80.30 80.30 80.30 80.30 0.0M
2023-04-21 80.55 80.55 80.55 80.55 0.0M
2023-04-20 80.10 80.10 80.10 80.10 0.0M
2023-04-19 78.50 78.50 78.50 78.50 0.0M
2023-04-18 78.50 78.50 78.50 78.50 0.0M
2023-04-17 78.65 78.65 78.65 78.65 0.0M
2023-04-14 80.35 80.35 79.60 79.60 0.0M
2023-04-13 80.75 80.75 80.75 80.75 0.0M
2023-04-12 82.30 83.20 82.30 83.20 0.0M
2023-04-11 80.75 80.75 80.75 80.75 0.0M
2023-04-06 79.60 79.60 79.60 79.60 0.0M
2023-04-05 79.60 79.60 79.60 79.60 0.0M
2023-04-04 79.25 79.25 79.25 79.25 0.0M
2023-04-03 79.55 79.55 79.55 79.55 0.0M
2023-03-31 76.85 76.85 76.85 76.85 0.0M
2023-03-30 74.70 74.70 74.70 74.70 0.0M
2023-03-29 75.30 75.30 75.30 75.30 0.0M
2023-03-28 74.00 74.00 74.00 74.00 0.0M
2023-03-27 72.90 72.90 72.90 72.90 0.0M
2023-03-24 75.60 75.60 75.60 75.60 0.0M
2023-03-23 76.40 76.40 76.40 76.40 0.0M
2023-03-22 78.00 78.00 78.00 78.00 0.0M
2023-03-21 77.00 77.00 77.00 77.00 0.0M
2023-03-20 74.65 74.65 74.65 74.65 0.0M
2023-03-17 76.80 76.80 76.80 76.80 0.0M
2023-03-16 76.80 76.80 76.80 76.80 0.0M
2023-03-15 81.15 81.15 81.15 81.15 0.0M
2023-03-14 79.90 79.90 79.90 79.90 0.0M
2023-03-13 79.90 79.90 79.90 79.90 0.0M
2023-03-10 77.25 77.25 77.25 77.25 0.0M
2023-03-09 79.90 79.90 79.90 79.90 0.0M
2023-03-08 77.90 77.90 77.90 77.90 0.0M
2023-03-07 77.55 77.55 77.55 77.55 0.0M
2023-03-06 77.05 77.05 77.05 77.05 0.0M
2023-03-03 78.25 78.25 78.25 78.25 0.0M
2023-03-02 77.45 77.45 77.45 77.45 0.0M
2023-03-01 81.10 81.10 81.10 81.10 0.0M
2023-02-28 80.20 80.20 80.20 80.20 0.0M
2023-02-27 78.90 78.90 78.90 78.90 0.0M
2023-02-24 80.40 80.40 80.40 80.40 0.0M
2023-02-23 79.15 79.15 79.15 79.15 0.0M
2023-02-22 81.35 81.35 81.35 81.35 0.0M
2023-02-21 81.05 81.05 81.05 81.05 0.0M
2023-02-20 79.95 79.95 79.95 79.95 0.0M
2023-02-17 78.40 78.40 78.40 78.40 0.0M
2023-02-16 77.45 78.55 77.45 78.55 0.0M
2023-02-15 76.85 76.85 76.85 76.85 0.0M
2023-02-14 74.30 74.30 74.30 74.30 0.0M
2023-02-13 75.20 75.20 75.20 75.20 0.0M
2023-02-10 76.95 76.95 76.95 76.95 0.0M
2023-02-09 79.95 79.95 79.95 79.95 0.0M
2023-02-08 78.70 78.70 78.70 78.70 0.0M
2023-02-07 78.80 79.35 78.80 79.35 0.0M
2023-02-06 76.50 77.60 76.50 77.60 0.0M
2023-02-03 77.35 77.35 77.35 77.35 0.0M
2023-02-02 77.95 77.95 77.95 77.95 0.0M
2023-02-01 77.40 77.40 77.40 77.40 0.0M
2023-01-31 76.55 78.00 76.55 78.00 0.0M
2023-01-30 76.30 76.30 76.30 76.30 0.0M
2023-01-27 75.90 75.90 75.90 75.90 0.0M
2023-01-26 77.10 77.10 77.10 77.10 0.0M
2023-01-25 77.30 77.30 77.30 77.30 0.0M
2023-01-24 76.05 76.05 76.05 76.05 0.0M
2023-01-23 75.55 75.55 75.55 75.55 0.0M
2023-01-20 75.70 75.70 75.70 75.70 0.0M
2023-01-19 74.20 74.20 74.20 74.20 0.0M
2023-01-18 74.65 74.65 74.65 74.65 0.0M
2023-01-17 75.20 75.20 75.20 75.20 0.0M
2023-01-16 74.40 76.00 74.40 76.00 0.0M
2023-01-13 74.25 74.25 74.25 74.25 0.0M
2023-01-12 71.45 71.45 71.45 71.45 0.0M
2023-01-11 73.20 73.20 73.20 73.20 0.0M
2023-01-10 74.10 74.10 74.10 74.10 0.0M
2023-01-09 74.85 74.85 74.85 74.85 0.0M
2023-01-06 75.30 75.30 75.30 75.30 0.0M
2023-01-05 75.30 75.30 75.30 75.30 0.0M
2023-01-04 78.35 78.35 78.35 78.35 0.0M
2023-01-03 77.85 77.85 77.85 77.85 0.0M
2023-01-02 78.55 78.55 78.55 78.55 0.0M