PSI AG

PSAGn
🏛️ 德国 →
26.00
最后更新: 2025-09-30
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
2021-12-30 45.50 45.50 45.50 45.50 0.0M
2021-12-29 46.80 46.80 45.40 45.40 0.0M
2021-12-28 46.50 46.90 46.50 46.90 0.0M
2021-12-27 45.40 46.20 44.90 46.20 0.0M
2021-12-23 45.20 45.80 45.20 45.80 0.0M
2021-12-22 43.80 44.90 43.80 44.60 0.0M
2021-12-21 43.90 44.40 43.90 44.40 0.0M
2021-12-20 44.70 44.70 44.00 44.00 0.0M
2021-12-17 44.50 44.50 44.40 44.40 0.0M
2021-12-16 45.10 45.10 45.10 45.10 0.0M
2021-12-15 44.90 45.40 44.90 45.20 0.0M
2021-12-14 47.30 47.30 45.00 45.00 0.0M
2021-12-13 48.50 48.50 48.30 48.30 0.0M
2021-12-10 48.90 49.30 48.80 48.80 0.0M
2021-12-09 47.00 49.20 47.00 48.90 0.0M
2021-12-08 46.70 47.90 46.70 47.90 0.0M
2021-12-07 42.70 46.50 42.70 46.50 0.0M
2021-12-06 43.90 44.00 43.20 43.20 0.0M
2021-12-03 44.30 44.80 44.30 44.50 0.0M
2021-12-02 45.80 45.80 44.40 44.50 0.0M
2021-12-01 45.70 46.00 45.30 46.00 0.0M
2021-11-30 44.20 44.20 44.20 44.20 0.0M
2021-11-29 42.40 42.40 42.40 42.40 0.0M
2021-11-26 44.90 44.90 42.80 43.90 0.0M
2021-11-25 45.00 45.30 45.00 45.30 0.0M
2021-11-24 44.80 44.90 44.80 44.90 0.0M
2021-11-23 43.60 43.60 43.60 43.60 0.0M
2021-11-22 45.60 45.60 45.60 45.60 0.0M
2021-11-19 44.60 44.60 44.60 44.60 0.0M
2021-11-18 44.40 44.40 44.40 44.40 0.0M
2021-11-17 45.20 46.60 45.20 46.10 0.0M
2021-11-16 45.10 45.10 45.10 45.10 0.0M
2021-11-15 44.80 45.30 44.80 45.10 0.0M
2021-11-12 45.70 45.70 45.10 45.50 0.0M
2021-11-11 45.40 46.30 45.40 46.30 0.0M
2021-11-10 45.50 46.30 45.10 46.30 0.0M
2021-11-09 46.20 46.20 45.60 45.70 0.0M
2021-11-08 43.90 46.20 43.90 46.20 0.0M
2021-11-05 44.80 46.00 44.80 45.30 0.0M
2021-11-04 44.60 45.30 44.00 45.30 0.0M
2021-11-03 43.30 44.30 43.30 44.20 0.0M
2021-11-02 40.60 44.20 40.60 44.20 0.0M
2021-11-01 41.30 41.30 41.30 41.30 0.0M
2021-10-29 39.30 41.70 39.30 41.70 0.0M
2021-10-28 38.80 38.80 38.80 38.80 0.0M
2021-10-27 40.00 40.00 39.60 39.60 0.0M
2021-10-26 38.70 39.40 38.70 39.40 0.0M
2021-10-25 38.40 38.40 38.40 38.40 0.0M
2021-10-22 38.50 38.70 38.50 38.50 0.0M
2021-10-21 37.90 38.60 37.90 38.60 0.0M
2021-10-20 39.00 39.00 39.00 39.00 0.0M
2021-10-19 39.20 39.20 39.20 39.20 0.0M
2021-10-18 39.30 39.30 39.00 39.00 0.0M
2021-10-15 38.80 38.90 38.80 38.90 0.0M
2021-10-14 37.00 38.10 37.00 38.10 0.0M
2021-10-13 36.20 37.60 36.20 37.00 0.0M
2021-10-12 35.20 35.90 35.20 35.90 0.0M
2021-10-11 35.70 35.70 35.20 35.20 0.0M
2021-10-08 36.20 36.20 36.20 36.20 0.0M
2021-10-07 35.80 36.50 35.80 36.50 0.0M
2021-10-06 37.40 37.40 35.00 35.60 0.0M
2021-10-05 36.60 37.70 36.60 37.70 0.0M
2021-10-04 38.40 38.40 38.40 38.40 0.0M
2021-10-01 37.40 38.70 37.40 38.70 0.0M
2021-09-30 37.20 37.20 37.20 37.20 0.0M
2021-09-29 36.50 37.50 36.50 37.50 0.0M
2021-09-28 37.50 37.50 37.50 37.50 0.0M
2021-09-27 37.50 38.00 37.50 37.70 0.0M
2021-09-24 37.50 37.50 37.50 37.50 0.0M
2021-09-23 38.30 38.30 37.90 38.00 0.0M
2021-09-22 38.10 38.10 38.10 38.10 0.0M
2021-09-21 37.00 38.80 37.00 38.80 0.0M
2021-09-20 37.60 37.60 36.70 36.70 0.0M
2021-09-17 38.80 38.80 37.80 37.80 0.0M
2021-09-16 38.00 38.40 38.00 38.40 0.0M
2021-09-15 38.50 38.50 38.50 38.50 0.0M
2021-09-14 38.10 38.80 38.10 38.80 0.0M
2021-09-13 38.30 38.30 38.30 38.30 0.0M
2021-09-10 38.90 38.90 38.60 38.60 0.0M
2021-09-09 37.40 37.50 35.90 37.50 0.0M
2021-09-08 38.80 38.80 38.80 38.80 0.0M
2021-09-07 38.30 38.30 38.30 38.30 0.0M
2021-09-06 39.40 39.40 38.40 38.70 0.0M
2021-09-03 39.70 39.70 39.30 39.60 0.0M
2021-09-02 39.20 40.10 39.20 39.50 0.0M
2021-09-01 40.70 40.70 40.70 40.70 0.0M
2021-08-31 39.90 40.80 39.90 40.80 0.0M
2021-08-30 39.30 39.30 39.30 39.30 0.0M
2021-08-27 39.00 39.40 39.00 39.40 0.0M
2021-08-26 38.80 40.30 38.80 39.30 0.0M
2021-08-25 39.70 39.70 39.20 39.20 0.0M
2021-08-24 38.70 39.90 38.20 39.80 0.0M
2021-08-23 40.90 40.90 38.30 38.80 0.0M
2021-08-20 41.80 41.80 41.40 41.40 0.0M
2021-08-19 43.00 43.00 40.70 40.70 0.0M
2021-08-18 42.00 44.20 42.00 44.20 0.0M
2021-08-17 40.90 42.80 40.90 42.10 0.0M
2021-08-16 43.20 43.20 40.60 40.60 0.0M
2021-08-13 42.50 43.80 40.80 43.80 0.0M
2021-08-12 44.10 44.10 42.60 42.60 0.0M
2021-08-11 43.30 44.90 43.10 44.90 0.0M
2021-08-10 43.90 44.10 43.30 43.30 0.0M
2021-08-09 42.20 44.20 42.10 44.00 0.0M
2021-08-06 41.60 42.50 40.80 40.80 0.0M
2021-08-05 44.30 44.60 42.10 42.90 0.0M
2021-08-04 42.30 44.60 42.30 44.60 0.0M
2021-08-03 42.70 43.50 41.80 42.30 0.0M
2021-08-02 41.90 43.00 41.80 42.00 0.0M
2021-07-30 40.90 41.90 40.20 41.60 0.0M
2021-07-29 38.40 40.90 38.40 40.90 0.0M
2021-07-28 38.40 38.40 36.50 36.50 0.0M
2021-07-27 38.00 39.50 37.10 39.20 0.0M
2021-07-26 39.20 39.20 38.20 38.20 0.0M
2021-07-23 37.90 39.60 37.80 39.60 0.0M
2021-07-22 35.40 38.60 35.40 38.50 0.0M
2021-07-21 33.60 35.30 33.60 35.30 0.0M
2021-07-20 32.60 32.60 32.60 32.60 0.0M
2021-07-19 33.40 33.40 32.80 33.30 0.0M
2021-07-16 33.50 33.60 33.50 33.60 0.0M
2021-07-15 34.90 34.90 34.80 34.80 0.0M
2021-07-14 35.90 35.90 34.90 34.90 0.0M
2021-07-13 34.80 36.20 34.80 36.20 0.0M
2021-07-12 33.40 35.50 33.40 34.60 0.0M
2021-07-09 32.70 33.60 32.70 33.60 0.0M
2021-07-08 33.20 33.20 32.50 32.50 0.0M
2021-07-07 33.50 34.20 33.50 33.90 0.0M
2021-07-06 32.90 34.40 32.90 34.30 0.0M
2021-07-05 31.70 33.00 31.70 33.00 0.0M
2021-07-02 33.50 33.50 31.90 32.00 0.0M
2021-07-01 33.50 33.50 33.50 33.50 0.0M
2021-06-30 33.60 34.50 33.60 34.50 0.0M
2021-06-29 33.30 34.30 32.90 33.70 0.0M
2021-06-28 32.70 33.90 32.70 33.00 0.0M
2021-06-25 29.60 33.60 29.60 33.60 0.0M
2021-06-24 28.80 28.80 28.80 28.80 0.0M
2021-06-23 29.40 29.40 29.40 29.40 0.0M
2021-06-22 28.40 30.20 28.40 30.20 0.0M
2021-06-21 28.50 28.50 28.50 28.50 0.0M
2021-06-18 28.70 28.70 28.60 28.60 0.0M
2021-06-17 29.30 29.30 28.80 28.80 0.0M
2021-06-16 28.70 29.10 28.70 29.10 0.0M
2021-06-15 30.10 30.20 30.10 30.10 0.0M
2021-06-14 28.60 31.00 28.60 30.30 0.0M
2021-06-11 28.40 28.50 28.40 28.50 0.0M
2021-06-10 28.00 28.40 28.00 28.40 0.0M
2021-06-09 28.10 28.10 27.80 28.10 0.0M
2021-06-08 29.00 29.00 29.00 29.00 0.0M
2021-06-07 28.90 29.00 28.90 29.00 0.0M
2021-06-04 28.10 28.10 28.10 28.10 0.0M
2021-06-03 28.20 28.20 28.20 28.20 0.0M
2021-06-02 29.40 29.40 28.20 28.30 0.0M
2021-06-01 29.70 29.70 29.70 29.70 0.0M
2021-05-31 29.10 29.50 29.10 29.50 0.0M
2021-05-28 29.40 29.50 29.40 29.50 0.0M
2021-05-27 29.30 29.40 29.30 29.40 0.0M
2021-05-26 29.20 29.50 29.20 29.50 0.0M
2021-05-25 30.30 30.30 29.30 29.30 0.0M
2021-05-21 29.50 29.50 29.50 29.50 0.0M
2021-05-20 28.50 30.20 28.50 30.10 0.0M
2021-05-19 30.00 30.00 30.00 30.00 0.0M
2021-05-18 30.50 30.50 30.30 30.30 0.0M
2021-05-17 30.30 30.40 30.30 30.40 0.0M
2021-05-14 30.10 30.10 30.10 30.10 0.0M
2021-05-13 29.10 29.10 29.10 29.10 0.0M
2021-05-12 29.50 29.50 29.50 29.50 0.0M
2021-05-11 29.70 29.90 29.20 29.20 0.0M
2021-05-10 31.50 31.50 31.50 31.50 0.0M
2021-05-07 30.80 31.40 30.80 31.40 0.0M
2021-05-06 31.90 31.90 30.90 30.90 0.0M
2021-05-05 30.30 33.00 30.30 33.00 0.0M
2021-05-04 33.40 33.80 30.00 30.60 0.0M
2021-05-03 31.90 33.40 31.70 33.30 0.0M
2021-04-30 30.40 31.70 30.40 31.70 0.0M
2021-04-29 31.60 31.60 31.60 31.60 0.0M
2021-04-28 28.40 31.90 28.40 31.90 0.0M
2021-04-27 28.40 28.40 28.10 28.20 0.0M
2021-04-26 27.70 28.40 27.70 28.40 0.0M
2021-04-23 28.70 28.70 28.70 28.70 0.0M
2021-04-22 27.20 27.20 27.20 27.20 0.0M
2021-04-21 27.60 27.60 27.60 27.60 0.0M
2021-04-20 28.30 28.30 27.40 27.40 0.0M
2021-04-19 29.20 29.20 29.00 29.10 0.0M
2021-04-16 28.20 28.90 28.20 28.90 0.0M
2021-04-15 28.40 28.40 28.40 28.40 0.0M
2021-04-14 28.80 28.80 28.60 28.60 0.0M
2021-04-13 28.40 29.10 28.40 29.00 0.0M
2021-04-12 27.50 28.00 27.50 27.80 0.0M
2021-04-09 27.40 27.40 26.90 26.90 0.0M
2021-04-08 27.30 27.30 27.30 27.30 0.0M
2021-04-07 27.10 27.30 27.10 27.30 0.0M
2021-04-06 27.50 28.10 27.50 27.60 0.0M
2021-04-01 26.70 27.20 26.70 27.20 0.0M
2021-03-31 27.20 27.20 27.10 27.10 0.0M
2021-03-30 26.50 26.70 26.50 26.70 0.0M
2021-03-29 26.80 27.50 26.50 26.50 0.0M
2021-03-26 25.00 25.00 25.00 25.00 0.0M
2021-03-25 25.80 26.20 25.00 25.10 0.0M
2021-03-24 28.70 28.70 26.60 26.60 0.0M
2021-03-23 28.90 28.90 28.90 28.90 0.0M
2021-03-22 27.80 29.00 27.80 28.90 0.0M
2021-03-19 27.30 27.70 27.30 27.70 0.0M
2021-03-18 28.00 28.00 28.00 28.00 0.0M
2021-03-17 29.00 29.00 27.90 27.90 0.0M
2021-03-16 28.10 29.10 28.10 29.10 0.0M
2021-03-15 29.20 29.20 28.20 28.20 0.0M
2021-03-12 29.30 29.30 29.10 29.10 0.0M
2021-03-11 28.60 28.90 28.60 28.90 0.0M
2021-03-10 28.80 29.90 28.70 28.70 0.0M
2021-03-09 28.60 28.60 28.50 28.50 0.0M
2021-03-08 27.70 27.70 27.40 27.40 0.0M
2021-03-05 28.50 29.20 27.90 28.50 0.0M
2021-03-04 32.00 32.00 29.70 29.70 0.0M
2021-03-03 32.20 33.60 32.20 32.30 0.0M
2021-03-02 33.60 33.60 31.40 31.70 0.0M
2021-03-01 31.20 32.90 31.20 32.80 0.0M
2021-02-26 30.20 30.20 30.00 30.20 0.0M
2021-02-25 31.20 31.50 30.50 30.50 0.0M
2021-02-24 30.90 32.10 30.90 31.10 0.0M
2021-02-23 34.00 34.00 30.50 31.20 0.0M
2021-02-22 35.50 35.50 32.80 33.00 0.0M
2021-02-19 30.00 36.10 30.00 35.30 0.0M
2021-02-18 31.20 31.20 30.10 30.10 0.0M
2021-02-17 31.30 31.90 30.50 31.30 0.0M
2021-02-16 32.00 32.00 31.30 31.70 0.0M
2021-02-15 29.30 31.90 29.30 31.90 0.0M
2021-02-12 28.50 29.50 28.50 29.50 0.0M
2021-02-11 28.50 28.50 28.50 28.50 0.0M
2021-02-10 28.70 29.30 28.70 29.30 0.0M
2021-02-09 28.10 28.10 28.10 28.10 0.0M
2021-02-08 28.50 28.50 28.50 28.50 0.0M
2021-02-05 28.50 28.50 28.50 28.50 0.0M
2021-02-04 29.00 29.30 29.00 29.30 0.0M
2021-02-03 28.60 29.10 28.60 29.10 0.0M
2021-02-02 27.10 29.30 27.10 29.30 0.0M
2021-02-01 28.10 28.20 28.10 28.20 0.0M
2021-01-29 28.50 28.70 27.50 27.50 0.0M
2021-01-28 27.90 29.20 27.30 29.10 0.0M
2021-01-27 29.10 29.30 29.10 29.30 0.0M
2021-01-26 29.60 29.80 29.00 29.00 0.0M
2021-01-25 30.40 30.50 30.40 30.50 0.0M
2021-01-22 30.30 31.20 30.30 31.20 0.0M
2021-01-21 30.40 31.10 30.40 31.10 0.0M
2021-01-20 30.70 30.70 30.70 30.70 0.0M
2021-01-19 30.50 31.40 29.90 30.20 0.0M
2021-01-18 25.20 32.20 25.20 30.70 0.0M
2021-01-15 26.70 27.20 26.70 27.10 0.0M
2021-01-14 26.50 27.80 26.50 27.80 0.0M
2021-01-13 26.30 26.90 26.30 26.90 0.0M
2021-01-12 25.70 26.60 25.70 26.60 0.0M
2021-01-11 25.70 26.40 25.70 26.40 0.0M
2021-01-08 25.80 25.80 25.80 25.80 0.0M
2021-01-07 25.20 25.50 25.20 25.50 0.0M
2021-01-06 24.10 24.10 24.10 24.10 0.0M
2021-01-05 24.40 25.30 24.40 25.30 0.0M
2021-01-04 24.00 25.00 24.00 25.00 0.0M