PSI AG

PSAGn
🏛️ 德国 →
26.80
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 22.25 22.25 22.25 22.25 0.0M
2022-12-29 21.80 22.05 21.80 22.05 0.0M
2022-12-28 22.30 22.35 22.30 22.30 0.0M
2022-12-27 22.40 22.50 22.40 22.50 0.0M
2022-12-23 22.70 22.70 22.70 22.70 0.0M
2022-12-22 22.30 22.30 22.30 22.30 0.0M
2022-12-21 21.90 22.45 21.90 22.25 0.0M
2022-12-20 22.25 22.25 22.25 22.25 0.0M
2022-12-19 22.50 22.50 22.50 22.50 0.0M
2022-12-16 21.65 21.65 21.65 21.65 0.0M
2022-12-15 22.05 22.05 22.00 22.00 0.0M
2022-12-14 22.45 22.45 22.45 22.45 0.0M
2022-12-13 22.55 22.55 22.55 22.55 0.0M
2022-12-12 22.30 23.00 22.30 23.00 0.0M
2022-12-09 22.40 22.40 22.40 22.40 0.0M
2022-12-08 22.85 22.85 22.85 22.85 0.0M
2022-12-07 22.05 22.05 22.05 22.05 0.0M
2022-12-06 22.45 22.45 22.45 22.45 0.0M
2022-12-05 22.35 22.35 22.35 22.35 0.0M
2022-12-02 22.85 22.85 22.85 22.85 0.0M
2022-12-01 22.90 22.90 22.90 22.90 0.0M
2022-11-30 22.60 22.75 22.60 22.75 0.0M
2022-11-29 22.35 22.55 22.35 22.55 0.0M
2022-11-28 22.95 22.95 22.95 22.95 0.0M
2022-11-25 22.20 22.90 22.20 22.90 0.0M
2022-11-24 22.20 22.20 22.20 22.20 0.0M
2022-11-23 21.15 21.15 21.15 21.15 0.0M
2022-11-22 20.75 21.10 20.75 21.10 0.0M
2022-11-21 21.45 21.45 20.95 20.95 0.0M
2022-11-18 21.90 21.90 21.80 21.80 0.0M
2022-11-17 21.90 21.90 21.90 21.90 0.0M
2022-11-16 22.75 22.75 22.75 22.75 0.0M
2022-11-15 22.55 22.55 22.55 22.55 0.0M
2022-11-14 24.05 24.05 24.05 24.05 0.0M
2022-11-11 22.25 24.20 22.25 24.20 0.0M
2022-11-10 21.70 22.40 21.70 22.40 0.0M
2022-11-09 22.75 22.75 22.75 22.75 0.0M
2022-11-08 23.15 23.15 23.15 23.15 0.0M
2022-11-07 23.25 23.25 23.25 23.25 0.0M
2022-11-04 23.05 23.05 23.05 23.05 0.0M
2022-11-03 23.55 23.55 23.55 23.55 0.0M
2022-11-02 23.35 23.35 23.35 23.35 0.0M
2022-11-01 23.40 23.40 23.40 23.40 0.0M
2022-10-31 22.55 22.55 22.55 22.55 0.0M
2022-10-28 23.35 23.35 23.10 23.10 0.0M
2022-10-27 22.70 23.30 22.70 23.30 0.0M
2022-10-26 21.65 23.20 21.65 23.20 0.0M
2022-10-25 21.05 21.05 21.05 21.05 0.0M
2022-10-24 20.60 20.60 20.60 20.60 0.0M
2022-10-21 20.85 20.85 20.25 20.25 0.0M
2022-10-20 21.95 21.95 21.95 21.95 0.0M
2022-10-19 21.25 21.25 21.25 21.25 0.0M
2022-10-18 20.50 20.50 20.50 20.50 0.0M
2022-10-17 20.45 20.45 20.45 20.45 0.0M
2022-10-14 20.25 20.25 20.25 20.25 0.0M
2022-10-13 20.80 20.80 20.35 20.35 0.0M
2022-10-12 19.84 19.84 19.84 19.84 0.0M
2022-10-11 19.60 20.00 19.60 20.00 0.0M
2022-10-10 20.25 20.25 20.15 20.15 0.0M
2022-10-07 20.80 20.80 20.80 20.80 0.0M
2022-10-06 18.96 20.65 18.96 20.65 0.0M
2022-10-05 19.60 19.60 19.60 19.60 0.0M
2022-10-04 19.60 20.35 19.60 20.20 0.0M
2022-10-03 19.16 19.16 19.16 19.16 0.0M
2022-09-30 18.56 18.56 18.56 18.56 0.0M
2022-09-29 19.48 19.48 18.58 18.58 0.0M
2022-09-28 19.44 19.44 18.76 18.76 0.0M
2022-09-27 19.62 19.62 19.62 19.62 0.0M
2022-09-26 20.10 20.10 20.10 20.10 0.0M
2022-09-23 20.70 20.70 20.10 20.10 0.0M
2022-09-22 21.45 21.45 21.00 21.00 0.0M
2022-09-21 21.85 21.90 21.80 21.80 0.0M
2022-09-20 21.95 21.95 21.95 21.95 0.0M
2022-09-19 22.00 22.00 22.00 22.00 0.0M
2022-09-16 21.90 21.90 21.90 21.90 0.0M
2022-09-15 22.25 22.25 22.25 22.25 0.0M
2022-09-14 22.45 22.45 22.45 22.45 0.0M
2022-09-13 23.20 23.75 23.20 23.75 0.0M
2022-09-12 22.70 22.70 22.70 22.70 0.0M
2022-09-09 22.15 22.75 22.15 22.75 0.0M
2022-09-08 22.35 22.35 22.35 22.35 0.0M
2022-09-07 22.35 22.35 22.20 22.20 0.0M
2022-09-06 22.60 23.15 22.60 23.15 0.0M
2022-09-05 22.75 22.75 22.75 22.75 0.0M
2022-09-02 22.80 23.30 22.80 23.30 0.0M
2022-09-01 23.35 23.35 23.35 23.35 0.0M
2022-08-31 23.55 23.95 23.55 23.95 0.0M
2022-08-30 23.65 23.65 23.65 23.65 0.0M
2022-08-29 22.65 22.65 22.65 22.65 0.0M
2022-08-26 24.85 24.85 23.45 24.00 0.0M
2022-08-25 24.80 24.80 24.80 24.80 0.0M
2022-08-24 24.35 25.25 24.35 25.25 0.0M
2022-08-23 24.70 24.95 24.70 24.95 0.0M
2022-08-22 25.25 25.25 25.25 25.25 0.0M
2022-08-19 25.35 25.35 25.30 25.30 0.0M
2022-08-18 25.35 25.35 25.35 25.35 0.0M
2022-08-17 25.40 25.40 25.40 25.40 0.0M
2022-08-16 25.45 25.45 25.45 25.45 0.0M
2022-08-15 25.60 25.60 25.60 25.60 0.0M
2022-08-12 25.35 25.50 25.35 25.45 0.0M
2022-08-11 25.90 25.90 25.75 25.75 0.0M
2022-08-10 25.35 25.35 25.35 25.35 0.0M
2022-08-09 25.75 25.75 25.75 25.75 0.0M
2022-08-08 25.55 26.30 25.50 26.30 0.0M
2022-08-05 24.95 24.95 24.95 24.95 0.0M
2022-08-04 24.95 25.25 24.95 25.25 0.0M
2022-08-03 23.60 23.60 23.60 23.60 0.0M
2022-08-02 24.60 24.70 23.55 23.85 0.0M
2022-08-01 24.45 24.45 24.45 24.45 0.0M
2022-07-29 25.00 25.00 24.25 24.75 0.0M
2022-07-28 31.40 31.40 24.80 24.80 0.0M
2022-07-27 30.35 31.50 30.35 31.50 0.0M
2022-07-26 30.50 30.50 30.50 30.50 0.0M
2022-07-25 30.50 30.50 30.50 30.50 0.0M
2022-07-22 29.60 30.00 29.60 30.00 0.0M
2022-07-21 29.55 29.55 29.55 29.55 0.0M
2022-07-20 29.75 29.75 29.75 29.75 0.0M
2022-07-19 29.50 29.50 29.20 29.20 0.0M
2022-07-18 29.35 29.90 29.35 29.90 0.0M
2022-07-15 28.75 28.75 28.75 28.75 0.0M
2022-07-14 28.85 28.85 28.85 28.85 0.0M
2022-07-13 28.90 28.90 28.90 28.90 0.0M
2022-07-12 29.50 29.50 29.40 29.50 0.0M
2022-07-11 30.05 30.05 29.85 29.95 0.0M
2022-07-08 29.40 29.40 29.40 29.40 0.0M
2022-07-07 29.45 29.50 29.45 29.50 0.0M
2022-07-06 28.65 29.70 28.65 29.70 0.0M
2022-07-05 28.30 28.30 28.30 28.30 0.0M
2022-07-04 28.50 28.50 28.50 28.50 0.0M
2022-07-01 28.40 28.40 28.40 28.40 0.0M
2022-06-30 28.20 28.20 28.20 28.20 0.0M
2022-06-29 29.00 29.00 29.00 29.00 0.0M
2022-06-28 29.05 29.05 29.05 29.05 0.0M
2022-06-27 29.25 29.25 29.25 29.25 0.0M
2022-06-24 28.85 29.25 28.85 29.25 0.0M
2022-06-23 29.00 29.00 29.00 29.00 0.0M
2022-06-22 28.85 28.85 28.15 28.15 0.0M
2022-06-21 28.45 28.45 28.45 28.45 0.0M
2022-06-20 28.65 28.65 28.65 28.65 0.0M
2022-06-17 27.60 27.60 27.60 27.60 0.0M
2022-06-16 29.60 29.60 28.00 28.00 0.0M
2022-06-15 27.75 27.75 27.75 27.75 0.0M
2022-06-14 28.80 28.80 27.95 27.95 0.0M
2022-06-13 29.70 29.70 29.70 29.70 0.0M
2022-06-10 30.15 30.15 29.60 29.60 0.0M
2022-06-09 30.70 30.70 30.70 30.70 0.0M
2022-06-08 31.25 31.25 31.25 31.25 0.0M
2022-06-07 32.25 32.25 32.25 32.25 0.0M
2022-06-06 32.75 32.75 32.75 32.75 0.0M
2022-06-03 32.75 33.65 32.75 33.65 0.0M
2022-06-02 31.45 31.75 31.45 31.75 0.0M
2022-06-01 31.85 31.85 31.85 31.85 0.0M
2022-05-31 32.20 32.20 32.20 32.20 0.0M
2022-05-30 31.95 32.50 31.95 32.50 0.0M
2022-05-27 30.55 31.00 30.55 31.00 0.0M
2022-05-26 30.45 30.45 30.45 30.45 0.0M
2022-05-25 30.35 30.35 30.35 30.35 0.0M
2022-05-24 31.10 31.10 30.60 30.65 0.0M
2022-05-23 32.00 32.00 32.00 32.00 0.0M
2022-05-20 31.70 31.70 31.70 31.70 0.0M
2022-05-19 32.15 32.15 32.05 32.05 0.0M
2022-05-18 32.90 32.90 32.90 32.90 0.0M
2022-05-17 33.05 33.40 33.05 33.40 0.0M
2022-05-16 32.55 33.25 32.55 33.25 0.0M
2022-05-13 32.10 32.10 32.10 32.10 0.0M
2022-05-12 32.10 32.10 32.10 32.10 0.0M
2022-05-11 31.60 31.60 31.60 31.60 0.0M
2022-05-10 31.60 32.50 31.60 31.90 0.0M
2022-05-09 34.35 34.35 31.55 31.55 0.0M
2022-05-06 34.30 34.30 34.30 34.30 0.0M
2022-05-05 35.60 35.60 35.20 35.20 0.0M
2022-05-04 35.50 35.50 35.50 35.50 0.0M
2022-05-03 35.75 35.75 35.75 35.75 0.0M
2022-05-02 35.65 35.65 35.65 35.65 0.0M
2022-04-29 36.45 36.45 36.10 36.10 0.0M
2022-04-28 36.85 37.10 36.85 37.10 0.0M
2022-04-27 38.00 38.00 37.50 37.50 0.0M
2022-04-26 39.50 39.50 39.50 39.50 0.0M
2022-04-25 39.40 39.40 39.40 39.40 0.0M
2022-04-22 39.70 39.70 39.70 39.70 0.0M
2022-04-21 39.90 40.50 39.90 40.50 0.0M
2022-04-20 39.70 39.70 39.55 39.55 0.0M
2022-04-19 39.95 39.95 39.30 39.30 0.0M
2022-04-14 39.30 39.85 39.30 39.85 0.0M
2022-04-13 38.80 38.80 38.80 38.80 0.0M
2022-04-12 38.55 38.90 38.55 38.90 0.0M
2022-04-11 39.40 39.40 38.90 38.90 0.0M
2022-04-08 40.65 40.65 39.35 39.35 0.0M
2022-04-07 37.60 37.60 37.60 37.60 0.0M
2022-04-06 39.60 39.60 38.25 38.25 0.0M
2022-04-05 40.35 40.35 40.35 40.35 0.0M
2022-04-04 39.25 40.30 39.25 40.20 0.0M
2022-04-01 38.60 39.05 38.60 39.05 0.0M
2022-03-31 40.50 40.50 40.50 40.50 0.0M
2022-03-30 40.10 40.10 40.00 40.00 0.0M
2022-03-29 38.80 40.20 38.80 40.20 0.0M
2022-03-28 38.70 38.90 37.80 38.90 0.0M
2022-03-25 38.10 38.10 38.10 38.10 0.0M
2022-03-24 38.80 38.80 38.50 38.50 0.0M
2022-03-23 40.00 40.00 40.00 40.00 0.0M
2022-03-22 39.00 39.00 39.00 39.00 0.0M
2022-03-21 39.50 39.50 39.50 39.50 0.0M
2022-03-18 40.40 40.40 39.80 39.80 0.0M
2022-03-17 38.80 39.70 38.80 39.50 0.0M
2022-03-16 36.60 39.40 36.60 39.40 0.0M
2022-03-15 37.60 37.60 36.30 36.30 0.0M
2022-03-14 37.50 37.50 37.50 37.50 0.0M
2022-03-11 36.20 37.70 36.20 37.70 0.0M
2022-03-10 37.00 37.30 36.60 36.60 0.0M
2022-03-09 33.60 35.40 33.60 35.20 0.0M
2022-03-08 33.60 33.60 33.60 33.60 0.0M
2022-03-07 32.80 34.50 31.50 34.50 0.0M
2022-03-04 35.20 35.20 33.10 33.10 0.0M
2022-03-03 35.70 36.80 35.70 36.60 0.0M
2022-03-02 35.90 36.80 35.90 36.80 0.0M
2022-03-01 36.90 37.00 36.90 37.00 0.0M
2022-02-28 36.10 37.00 36.10 36.70 0.0M
2022-02-25 35.30 36.40 35.30 36.40 0.0M
2022-02-24 35.60 35.90 33.00 35.30 0.0M
2022-02-23 36.00 36.80 36.00 36.80 0.0M
2022-02-22 33.30 34.00 33.30 34.00 0.0M
2022-02-21 37.60 37.60 34.80 34.80 0.0M
2022-02-18 39.20 39.20 37.90 38.20 0.0M
2022-02-17 40.60 40.60 40.50 40.50 0.0M
2022-02-16 40.80 41.20 40.80 41.20 0.0M
2022-02-15 38.70 41.20 38.70 41.20 0.0M
2022-02-14 39.00 39.10 38.40 39.10 0.0M
2022-02-11 41.60 42.00 41.60 42.00 0.0M
2022-02-10 41.70 42.90 41.60 42.20 0.0M
2022-02-09 40.10 42.40 40.10 42.40 0.0M
2022-02-08 40.00 40.20 40.00 40.20 0.0M
2022-02-07 41.00 41.00 39.00 39.00 0.0M
2022-02-04 41.50 41.50 39.30 40.50 0.0M
2022-02-03 40.20 41.00 40.20 41.00 0.0M
2022-02-02 38.80 39.70 38.80 39.70 0.0M
2022-02-01 38.90 39.10 38.90 39.10 0.0M
2022-01-31 38.10 38.60 38.10 38.60 0.0M
2022-01-28 36.50 37.00 36.50 37.00 0.0M
2022-01-27 37.60 37.60 37.60 37.60 0.0M
2022-01-26 35.50 37.70 35.50 37.70 0.0M
2022-01-25 35.60 36.60 35.30 35.70 0.0M
2022-01-24 37.30 37.30 35.00 35.00 0.0M
2022-01-21 39.40 39.40 38.10 38.10 0.0M
2022-01-20 39.60 40.30 39.60 39.60 0.0M
2022-01-19 39.70 40.00 39.70 40.00 0.0M
2022-01-18 41.20 41.20 39.80 39.80 0.0M
2022-01-17 40.50 40.50 40.50 40.50 0.0M
2022-01-14 41.70 41.70 41.70 41.70 0.0M
2022-01-13 41.40 41.40 41.40 41.40 0.0M
2022-01-12 42.00 42.00 41.60 41.60 0.0M
2022-01-11 40.00 42.90 40.00 42.90 0.0M
2022-01-10 41.90 41.90 38.60 38.60 0.0M
2022-01-07 41.90 42.20 41.30 41.30 0.0M
2022-01-06 42.10 42.30 41.90 42.00 0.0M
2022-01-05 44.20 44.30 43.70 43.70 0.0M
2022-01-04 46.20 46.20 46.20 46.20 0.0M
2022-01-03 46.00 46.30 46.00 46.30 0.0M