Scout24 AG

G24n
🏛️ 德国 →
104.40
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
2022-12-30 47.35 47.58 46.93 46.93 0.1M
2022-12-29 47.47 47.60 46.89 47.60 0.1M
2022-12-28 46.27 47.33 46.12 47.23 0.1M
2022-12-27 47.17 47.18 46.35 46.56 0.0M
2022-12-23 46.72 47.13 46.62 46.85 0.1M
2022-12-22 47.83 47.98 46.84 46.92 0.1M
2022-12-21 46.96 47.89 46.77 47.84 0.2M
2022-12-20 46.70 47.25 46.51 46.85 0.1M
2022-12-19 49.65 49.66 47.41 47.50 0.1M
2022-12-16 49.28 49.81 48.93 49.56 0.5M
2022-12-15 51.70 51.80 49.62 49.62 0.2M
2022-12-14 52.26 52.26 51.30 52.12 0.2M
2022-12-13 51.48 53.02 50.84 51.98 0.2M
2022-12-12 50.98 51.88 50.98 51.34 0.2M
2022-12-09 50.90 52.04 50.90 51.28 0.1M
2022-12-08 50.82 51.52 50.02 51.24 0.2M
2022-12-07 50.38 51.32 50.36 50.64 0.2M
2022-12-06 51.70 51.92 50.50 50.70 0.2M
2022-12-05 52.12 52.64 51.64 51.82 0.1M
2022-12-02 52.38 53.00 51.62 52.16 0.2M
2022-12-01 52.90 53.24 52.22 52.56 0.2M
2022-11-30 51.50 52.30 51.38 51.96 0.5M
2022-11-29 52.08 52.08 51.00 51.10 0.1M
2022-11-28 52.16 52.64 51.80 52.06 0.2M
2022-11-25 52.68 53.06 52.10 52.40 0.2M
2022-11-24 53.06 53.34 52.72 52.80 0.1M
2022-11-23 53.10 53.20 52.10 52.70 0.2M
2022-11-22 53.82 54.14 52.76 52.92 0.1M
2022-11-21 54.52 54.70 53.28 54.26 0.2M
2022-11-18 54.14 54.96 53.60 54.76 0.1M
2022-11-17 53.60 54.18 53.22 54.18 0.1M
2022-11-16 54.70 54.80 53.60 53.60 0.1M
2022-11-15 55.28 55.46 54.62 54.62 0.2M
2022-11-14 55.86 56.30 55.44 55.44 0.2M
2022-11-11 56.28 56.42 54.98 55.66 0.4M
2022-11-10 52.72 56.14 52.22 55.90 0.2M
2022-11-09 51.92 53.32 51.82 53.00 0.1M
2022-11-08 51.36 52.52 51.24 52.32 0.1M
2022-11-07 51.86 52.62 51.28 51.56 0.1M
2022-11-04 50.70 52.46 50.48 52.20 0.3M
2022-11-03 51.30 51.34 48.45 50.22 0.3M
2022-11-02 52.32 52.68 51.00 51.00 0.2M
2022-11-01 52.16 53.02 51.56 52.18 0.3M
2022-10-31 52.28 52.28 51.50 51.88 0.2M
2022-10-28 51.30 52.24 51.30 51.92 0.2M
2022-10-27 52.78 53.24 52.24 52.40 0.2M
2022-10-26 52.48 53.66 52.42 53.00 0.2M
2022-10-25 51.40 52.74 50.54 52.66 0.2M
2022-10-24 50.50 51.74 50.36 51.08 0.2M
2022-10-21 52.80 53.56 50.00 50.32 0.3M
2022-10-20 53.50 54.80 53.38 54.26 0.1M
2022-10-19 54.86 55.02 53.40 53.78 0.1M
2022-10-18 55.16 55.48 54.28 54.92 0.1M
2022-10-17 53.78 55.20 53.28 54.84 0.2M
2022-10-14 54.00 54.56 53.10 53.76 0.4M
2022-10-13 52.86 53.62 52.10 53.44 0.3M
2022-10-12 53.38 53.86 53.12 53.20 0.4M
2022-10-11 53.90 54.28 52.80 53.40 0.2M
2022-10-10 53.12 55.44 53.00 54.10 0.2M
2022-10-07 54.60 54.84 53.48 53.48 0.1M
2022-10-06 55.24 55.58 54.68 54.88 0.1M
2022-10-05 54.92 55.42 54.68 54.92 0.2M
2022-10-04 53.82 55.66 53.82 55.14 0.2M
2022-10-03 51.64 53.74 51.50 53.50 0.2M
2022-09-30 50.08 51.78 50.08 51.72 0.2M
2022-09-29 51.80 51.80 49.94 50.24 0.2M
2022-09-28 53.20 53.58 50.84 51.96 0.3M
2022-09-27 54.46 55.54 53.62 53.62 0.2M
2022-09-26 55.00 55.84 54.10 54.10 0.2M
2022-09-23 56.52 56.66 54.88 55.30 0.2M
2022-09-22 55.80 58.26 55.80 56.68 0.2M
2022-09-21 54.58 56.94 54.42 56.82 0.2M
2022-09-20 54.82 54.82 53.32 54.64 0.4M
2022-09-19 54.56 54.72 54.10 54.60 0.1M
2022-09-16 56.36 56.78 54.46 54.46 0.4M
2022-09-15 57.60 57.74 56.74 56.74 0.1M
2022-09-14 57.50 58.18 56.96 57.32 0.2M
2022-09-13 59.50 59.74 57.60 57.82 0.1M
2022-09-12 59.92 60.42 59.42 59.48 0.1M
2022-09-09 59.22 60.14 59.22 59.96 0.1M
2022-09-08 59.40 59.68 58.12 58.94 0.1M
2022-09-07 57.64 59.52 57.64 59.20 0.2M
2022-09-06 57.50 59.04 57.40 58.04 0.1M
2022-09-05 57.96 58.00 56.92 57.64 0.1M
2022-09-02 56.20 58.42 56.20 58.36 0.2M
2022-09-01 56.66 57.08 56.16 56.20 0.1M
2022-08-31 56.66 57.94 56.60 57.54 0.2M
2022-08-30 55.76 57.68 55.76 56.68 0.2M
2022-08-29 55.20 56.18 55.16 55.78 0.1M
2022-08-26 57.96 57.96 56.02 56.02 0.1M
2022-08-25 57.60 58.00 57.28 57.58 0.1M
2022-08-24 56.86 57.50 56.46 57.30 0.1M
2022-08-23 56.94 57.54 56.68 57.12 0.2M
2022-08-22 56.84 57.20 56.22 57.20 0.2M
2022-08-19 56.46 57.26 56.46 56.90 0.1M
2022-08-18 56.78 57.30 56.38 56.84 0.1M
2022-08-17 57.34 57.68 56.60 56.92 0.1M
2022-08-16 58.60 58.60 56.92 57.26 0.1M
2022-08-15 57.56 58.42 57.34 58.24 0.1M
2022-08-12 57.48 58.18 57.40 57.40 0.1M
2022-08-11 58.16 58.44 57.16 57.68 0.1M
2022-08-10 56.78 58.18 56.06 57.92 0.2M
2022-08-09 58.80 59.64 56.20 56.54 0.1M
2022-08-08 58.28 58.86 57.98 58.82 0.1M
2022-08-05 59.00 59.44 57.76 57.94 0.2M
2022-08-04 57.66 61.00 57.66 58.50 0.3M
2022-08-03 55.46 57.60 55.46 57.60 0.1M
2022-08-02 56.84 56.84 55.40 55.84 0.1M
2022-08-01 55.98 56.46 55.06 56.46 0.2M
2022-07-29 55.38 56.26 55.38 55.66 0.2M
2022-07-28 55.66 55.66 54.52 55.00 0.1M
2022-07-27 53.50 55.42 53.28 55.30 0.2M
2022-07-26 54.04 54.22 53.32 53.44 0.1M
2022-07-25 54.64 54.72 53.70 54.22 0.1M
2022-07-22 54.30 55.04 54.06 54.72 0.4M
2022-07-21 54.34 55.02 54.04 54.36 0.3M
2022-07-20 54.70 54.80 54.04 54.20 0.2M
2022-07-19 53.14 53.22 52.26 53.22 0.2M
2022-07-18 52.74 53.56 52.60 53.50 0.1M
2022-07-15 52.24 52.64 51.66 52.50 0.2M
2022-07-14 52.82 53.02 51.94 52.14 0.2M
2022-07-13 53.22 53.28 52.20 52.98 0.2M
2022-07-12 53.02 53.54 52.76 53.26 0.1M
2022-07-11 53.70 54.42 52.82 53.14 0.2M
2022-07-08 54.46 55.98 54.18 54.88 0.2M
2022-07-07 53.30 54.44 52.96 54.20 0.2M
2022-07-06 51.22 52.96 51.16 52.82 0.3M
2022-07-05 51.38 51.70 50.14 50.88 0.3M
2022-07-04 48.87 50.42 48.73 49.76 0.2M
2022-07-01 48.25 48.75 47.70 48.54 0.3M
2022-06-30 49.54 49.54 48.31 48.99 0.3M
2022-06-29 50.76 50.76 48.76 50.00 0.2M
2022-06-28 51.66 52.02 50.46 50.46 0.2M
2022-06-27 51.86 52.32 51.48 51.98 0.2M
2022-06-24 50.30 51.76 50.10 51.50 0.3M
2022-06-23 51.20 51.20 48.79 49.97 0.2M
2022-06-22 51.54 51.56 50.00 50.90 0.2M
2022-06-21 53.14 53.56 51.82 52.10 0.2M
2022-06-20 52.80 53.46 52.46 53.14 0.1M
2022-06-17 51.46 52.98 51.44 52.52 0.5M
2022-06-16 52.58 52.76 51.22 51.38 0.2M
2022-06-15 53.08 53.78 52.34 52.70 0.2M
2022-06-14 54.68 54.92 52.64 52.64 0.3M
2022-06-13 54.78 56.06 54.40 54.48 0.2M
2022-06-10 57.18 57.70 56.42 56.42 0.2M
2022-06-09 58.14 58.80 57.52 57.60 0.1M
2022-06-08 57.74 58.46 57.32 58.46 0.1M
2022-06-07 58.08 58.46 57.34 57.60 0.1M
2022-06-06 58.52 58.60 58.16 58.46 0.1M
2022-06-03 58.76 59.00 57.84 58.12 0.1M
2022-06-02 58.52 58.80 57.88 58.48 0.1M
2022-06-01 58.62 59.70 58.10 58.60 0.1M
2022-05-31 58.10 58.20 57.06 57.66 0.6M
2022-05-30 58.24 58.76 58.24 58.46 0.1M
2022-05-27 57.14 57.86 56.48 57.86 0.2M
2022-05-26 55.88 57.12 55.88 56.80 0.4M
2022-05-25 56.38 56.50 55.90 56.24 0.2M
2022-05-24 56.30 57.00 55.84 56.00 0.1M
2022-05-23 58.08 58.52 56.82 57.04 0.1M
2022-05-20 57.10 57.78 56.74 56.98 0.2M
2022-05-19 55.32 56.86 55.30 56.86 0.2M
2022-05-18 56.14 56.66 55.44 55.82 0.2M
2022-05-17 56.16 56.88 55.44 56.20 0.2M
2022-05-16 57.62 57.62 55.54 55.78 0.1M
2022-05-13 57.56 57.88 56.86 57.32 0.5M
2022-05-12 58.78 59.00 55.80 57.20 0.2M
2022-05-11 59.24 60.44 59.12 59.92 0.2M
2022-05-10 58.76 59.60 58.32 58.84 0.1M
2022-05-09 59.22 59.22 57.84 58.08 0.1M
2022-05-06 60.34 60.46 57.96 59.24 0.2M
2022-05-05 62.28 62.30 59.80 60.52 0.2M
2022-05-04 60.48 61.28 59.50 61.22 0.2M
2022-05-03 61.50 62.42 60.56 60.90 0.1M
2022-05-02 60.24 61.30 57.24 60.22 0.2M
2022-04-29 60.66 61.04 59.70 60.60 0.1M
2022-04-28 57.82 60.66 57.76 60.30 0.2M
2022-04-27 58.62 59.18 57.28 57.88 0.1M
2022-04-26 58.90 59.80 58.62 58.64 0.3M
2022-04-25 57.00 59.16 56.50 58.94 0.1M
2022-04-22 57.26 58.72 56.76 58.26 0.2M
2022-04-21 59.10 59.38 57.68 57.86 0.2M
2022-04-20 59.74 60.26 59.06 59.06 0.1M
2022-04-19 60.30 60.30 58.62 59.54 0.2M
2022-04-14 60.30 60.50 59.54 60.22 0.1M
2022-04-13 60.82 61.36 59.82 60.12 0.1M
2022-04-12 59.76 61.54 59.58 60.82 0.3M
2022-04-11 59.10 60.78 58.26 60.50 0.4M
2022-04-08 60.00 61.52 58.88 59.52 0.5M
2022-04-07 53.14 53.18 52.32 52.36 0.2M
2022-04-06 53.08 53.56 52.82 52.94 0.1M
2022-04-05 53.56 54.02 52.70 53.14 0.1M
2022-04-04 52.58 53.60 51.98 53.60 0.4M
2022-04-01 52.12 52.90 51.26 52.16 0.2M
2022-03-31 52.98 54.04 52.00 52.00 0.2M
2022-03-30 53.12 53.42 52.46 52.70 0.1M
2022-03-29 54.50 54.50 52.16 53.18 0.2M
2022-03-28 51.64 52.96 51.56 52.44 0.2M
2022-03-25 51.40 52.42 51.02 51.60 0.2M
2022-03-24 50.94 51.82 50.12 51.38 0.2M
2022-03-23 52.80 53.04 50.94 51.28 0.1M
2022-03-22 52.38 52.82 51.68 52.50 0.2M
2022-03-21 52.22 53.16 52.22 52.50 0.1M
2022-03-18 53.54 53.72 51.62 52.54 0.6M
2022-03-17 53.84 54.68 53.22 53.32 0.2M
2022-03-16 53.24 53.94 52.76 53.60 0.3M
2022-03-15 51.32 52.60 50.76 52.00 0.1M
2022-03-14 51.86 52.46 51.20 51.68 0.2M
2022-03-11 50.50 52.88 50.50 51.50 0.2M
2022-03-10 52.68 53.06 50.60 50.60 0.2M
2022-03-09 50.86 52.92 50.52 52.76 0.3M
2022-03-08 49.85 51.40 49.66 49.75 0.3M
2022-03-07 50.92 51.82 50.16 50.42 0.2M
2022-03-04 52.50 53.44 51.26 51.26 0.1M
2022-03-03 53.40 55.16 52.82 53.06 0.2M
2022-03-02 54.18 54.64 53.04 53.50 0.3M
2022-03-01 52.94 55.34 52.56 54.50 0.5M
2022-02-28 50.50 52.36 50.34 52.20 0.6M
2022-02-25 49.46 51.48 49.40 51.08 0.2M
2022-02-24 46.90 49.25 46.90 49.25 0.2M
2022-02-23 49.43 50.08 48.93 49.04 0.2M
2022-02-22 48.19 50.18 47.89 49.57 0.1M
2022-02-21 51.14 51.38 49.38 49.62 0.1M
2022-02-18 52.08 52.48 51.04 51.04 0.1M
2022-02-17 52.02 52.76 51.82 52.14 0.2M
2022-02-16 53.42 53.52 51.86 52.14 0.2M
2022-02-15 52.30 53.70 52.18 53.42 0.3M
2022-02-14 52.34 52.88 51.74 52.32 0.3M
2022-02-11 52.84 53.58 52.26 53.08 0.2M
2022-02-10 54.24 54.96 52.92 53.48 0.3M
2022-02-09 53.46 55.16 53.28 54.24 0.2M
2022-02-08 53.48 53.62 52.04 52.76 0.3M
2022-02-07 52.96 54.06 52.52 53.46 0.3M
2022-02-04 52.94 54.00 51.82 52.60 0.3M
2022-02-03 53.92 54.50 52.76 52.76 0.2M
2022-02-02 55.00 55.90 54.02 54.02 0.3M
2022-02-01 52.98 54.02 52.92 53.82 0.2M
2022-01-31 52.50 52.70 51.40 52.58 0.4M
2022-01-28 51.48 52.20 50.70 51.76 0.3M
2022-01-27 51.74 52.02 51.12 51.68 0.4M
2022-01-26 53.08 53.82 53.08 53.24 0.3M
2022-01-25 55.18 55.18 52.62 52.62 0.3M
2022-01-24 56.76 56.76 54.20 54.20 0.2M
2022-01-21 57.50 58.16 56.90 57.12 0.2M
2022-01-20 58.30 59.04 58.08 58.14 0.2M
2022-01-19 57.34 58.92 57.10 58.14 0.1M
2022-01-18 58.52 58.54 57.18 57.74 0.2M
2022-01-17 58.40 59.54 57.84 58.76 0.1M
2022-01-14 60.08 60.20 58.18 58.18 0.2M
2022-01-13 61.12 61.66 60.26 60.50 0.2M
2022-01-12 62.00 62.56 61.50 61.54 0.2M
2022-01-11 60.40 61.94 60.40 61.54 0.1M
2022-01-10 61.94 61.94 59.54 60.00 0.2M
2022-01-07 61.30 61.94 60.90 61.66 0.1M
2022-01-06 60.82 61.34 60.38 61.34 0.2M
2022-01-05 61.94 62.46 61.46 62.00 0.1M
2022-01-04 62.70 63.20 62.04 62.04 0.1M
2022-01-03 61.74 63.06 61.74 62.56 0.1M