Dr Honle AG

HNLG
🏛️ 德国 →
8.48
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
2021-12-30 39.55 39.55 38.85 38.85 0.0M
2021-12-29 40.25 40.25 40.25 40.25 0.0M
2021-12-28 39.05 40.00 38.45 40.00 0.0M
2021-12-27 38.65 38.65 38.65 38.65 0.0M
2021-12-23 39.55 39.55 38.45 38.45 0.0M
2021-12-22 39.05 39.05 39.05 39.05 0.0M
2021-12-21 39.75 39.75 39.75 39.75 0.0M
2021-12-20 38.50 39.90 38.30 39.90 0.0M
2021-12-17 38.40 38.40 38.40 38.40 0.0M
2021-12-16 38.55 38.55 38.55 38.55 0.0M
2021-12-15 38.35 38.75 38.35 38.75 0.0M
2021-12-14 39.10 39.10 39.10 39.10 0.0M
2021-12-13 40.05 40.05 39.85 39.85 0.0M
2021-12-10 39.80 40.20 39.80 40.20 0.0M
2021-12-09 39.90 39.90 39.90 39.90 0.0M
2021-12-08 41.00 41.00 40.05 40.05 0.0M
2021-12-07 40.00 40.70 40.00 40.55 0.0M
2021-12-06 39.40 40.10 39.40 40.10 0.0M
2021-12-03 38.95 39.00 38.95 39.00 0.0M
2021-12-02 39.70 39.70 39.70 39.70 0.0M
2021-12-01 39.75 41.15 39.75 41.15 0.0M
2021-11-30 39.30 39.30 39.30 39.30 0.0M
2021-11-29 40.20 40.20 39.55 39.55 0.0M
2021-11-26 40.50 40.50 40.30 40.30 0.0M
2021-11-25 41.75 41.75 41.75 41.75 0.0M
2021-11-24 40.50 41.95 40.50 41.95 0.0M
2021-11-23 40.30 40.30 39.90 39.90 0.0M
2021-11-22 40.90 40.90 40.90 40.90 0.0M
2021-11-19 41.70 41.70 41.20 41.20 0.0M
2021-11-18 41.65 41.65 41.00 41.00 0.0M
2021-11-17 41.95 42.15 41.95 42.15 0.0M
2021-11-16 41.80 42.05 41.80 42.05 0.0M
2021-11-15 41.45 41.45 41.45 41.45 0.0M
2021-11-12 40.85 40.85 40.85 40.85 0.0M
2021-11-11 40.80 40.80 40.80 40.80 0.0M
2021-11-10 41.15 41.20 40.70 40.70 0.0M
2021-11-09 41.80 42.45 41.80 42.45 0.0M
2021-11-08 41.00 42.10 41.00 42.10 0.0M
2021-11-05 40.00 40.20 40.00 40.20 0.0M
2021-11-04 40.50 40.50 39.70 40.25 0.0M
2021-11-03 41.90 41.90 40.70 40.70 0.0M
2021-11-02 41.95 41.95 41.95 41.95 0.0M
2021-11-01 41.60 42.35 41.60 42.35 0.0M
2021-10-29 40.65 41.50 40.65 41.50 0.0M
2021-10-28 40.60 40.60 40.60 40.60 0.0M
2021-10-27 39.60 40.75 39.60 40.75 0.0M
2021-10-26 39.45 39.95 39.45 39.95 0.0M
2021-10-25 39.60 39.60 39.60 39.60 0.0M
2021-10-22 40.40 40.40 40.00 40.00 0.0M
2021-10-21 40.50 40.50 40.50 40.50 0.0M
2021-10-20 41.60 41.60 40.90 41.05 0.0M
2021-10-19 41.60 41.60 41.60 41.60 0.0M
2021-10-18 42.80 42.80 42.80 42.80 0.0M
2021-10-15 42.40 42.40 42.40 42.40 0.0M
2021-10-14 42.75 42.75 42.75 42.75 0.0M
2021-10-13 41.60 41.60 41.60 41.60 0.0M
2021-10-12 42.75 42.85 42.75 42.85 0.0M
2021-10-11 42.80 42.80 42.80 42.80 0.0M
2021-10-08 41.65 41.65 41.65 41.65 0.0M
2021-10-07 41.85 41.85 41.85 41.85 0.0M
2021-10-06 40.05 42.60 40.05 41.50 0.0M
2021-10-05 40.80 40.80 40.60 40.60 0.0M
2021-10-04 40.10 40.60 39.90 40.60 0.0M
2021-10-01 40.45 41.00 40.45 41.00 0.0M
2021-09-30 41.60 41.60 40.95 40.95 0.0M
2021-09-29 42.25 42.30 41.60 41.60 0.0M
2021-09-28 42.75 42.75 42.70 42.70 0.0M
2021-09-27 43.05 43.05 43.00 43.00 0.0M
2021-09-24 42.95 42.95 42.45 42.45 0.0M
2021-09-23 43.50 43.50 43.50 43.50 0.0M
2021-09-22 43.25 43.75 43.25 43.75 0.0M
2021-09-21 45.35 45.35 45.35 45.35 0.0M
2021-09-20 46.85 46.85 45.55 45.55 0.0M
2021-09-17 47.00 47.00 46.45 46.45 0.0M
2021-09-16 46.70 47.05 46.70 47.05 0.0M
2021-09-15 46.70 46.85 46.70 46.75 0.0M
2021-09-14 46.85 46.85 46.85 46.85 0.0M
2021-09-13 45.25 45.25 45.25 45.25 0.0M
2021-09-10 45.70 45.70 45.70 45.70 0.0M
2021-09-09 46.55 46.55 46.55 46.55 0.0M
2021-09-08 47.10 47.10 47.00 47.00 0.0M
2021-09-07 47.05 47.05 47.05 47.05 0.0M
2021-09-06 47.10 47.35 46.90 46.90 0.0M
2021-09-03 47.30 48.15 46.95 46.95 0.0M
2021-09-02 46.70 46.70 46.70 46.70 0.0M
2021-09-01 47.90 48.00 46.20 46.70 0.0M
2021-08-31 49.55 49.55 49.10 49.10 0.0M
2021-08-30 50.20 50.20 50.20 50.20 0.0M
2021-08-27 51.10 51.10 50.10 50.10 0.0M
2021-08-26 51.20 51.20 51.20 51.20 0.0M
2021-08-25 51.00 51.60 51.00 51.60 0.0M
2021-08-24 51.00 51.70 51.00 51.70 0.0M
2021-08-23 49.95 49.95 49.95 49.95 0.0M
2021-08-20 50.10 50.10 50.10 50.10 0.0M
2021-08-19 50.10 50.90 50.10 50.90 0.0M
2021-08-18 50.80 51.10 50.80 51.10 0.0M
2021-08-17 49.50 49.50 49.50 49.50 0.0M
2021-08-16 49.70 49.70 49.70 49.70 0.0M
2021-08-13 50.30 50.30 50.30 50.30 0.0M
2021-08-12 51.30 51.30 51.30 51.30 0.0M
2021-08-11 50.30 51.30 50.30 51.00 0.0M
2021-08-10 48.75 50.40 48.75 50.20 0.0M
2021-08-09 48.30 48.80 48.30 48.80 0.0M
2021-08-06 48.65 48.65 48.45 48.45 0.0M
2021-08-05 48.55 48.80 48.55 48.55 0.0M
2021-08-04 47.75 48.95 47.75 48.95 0.0M
2021-08-03 46.85 46.85 46.80 46.80 0.0M
2021-08-02 48.20 48.20 46.80 46.80 0.0M
2021-07-30 48.95 48.95 47.90 47.90 0.0M
2021-07-29 47.65 48.75 47.65 48.75 0.0M
2021-07-28 46.85 47.15 46.85 47.15 0.0M
2021-07-27 48.45 48.45 48.45 48.45 0.0M
2021-07-26 48.95 48.95 48.95 48.95 0.0M
2021-07-23 48.15 48.15 48.15 48.15 0.0M
2021-07-22 48.90 48.90 48.55 48.55 0.0M
2021-07-21 47.70 48.50 47.70 48.50 0.0M
2021-07-20 47.85 47.85 47.50 47.65 0.0M
2021-07-19 49.60 49.60 49.60 49.60 0.0M
2021-07-16 52.00 52.00 50.00 50.00 0.0M
2021-07-15 49.10 52.50 49.10 51.50 0.0M
2021-07-14 48.10 48.10 48.10 48.10 0.0M
2021-07-13 47.40 47.40 47.40 47.40 0.0M
2021-07-12 47.00 47.05 47.00 47.05 0.0M
2021-07-09 47.35 47.45 47.35 47.45 0.0M
2021-07-08 47.05 47.05 46.90 46.90 0.0M
2021-07-07 47.35 47.35 47.35 47.35 0.0M
2021-07-06 47.50 47.50 47.50 47.50 0.0M
2021-07-05 47.70 47.70 47.60 47.60 0.0M
2021-07-02 47.20 47.20 47.20 47.20 0.0M
2021-07-01 47.10 47.10 47.10 47.10 0.0M
2021-06-30 46.50 46.50 46.50 46.50 0.0M
2021-06-29 46.90 46.95 46.90 46.95 0.0M
2021-06-28 47.05 47.05 46.50 46.50 0.0M
2021-06-25 47.75 47.75 47.75 47.75 0.0M
2021-06-24 48.55 48.55 48.55 48.55 0.0M
2021-06-23 49.20 49.45 49.20 49.45 0.0M
2021-06-22 48.50 50.00 48.50 50.00 0.0M
2021-06-21 49.10 49.35 49.10 49.35 0.0M
2021-06-18 49.40 49.40 49.25 49.25 0.0M
2021-06-17 48.65 48.65 48.65 48.65 0.0M
2021-06-16 48.50 48.50 48.15 48.15 0.0M
2021-06-15 48.00 48.00 48.00 48.00 0.0M
2021-06-14 47.85 48.35 47.85 48.35 0.0M
2021-06-11 48.25 48.25 48.25 48.25 0.0M
2021-06-10 48.25 48.25 48.25 48.25 0.0M
2021-06-09 48.25 48.25 48.25 48.25 0.0M
2021-06-08 48.20 48.50 48.20 48.50 0.0M
2021-06-07 47.65 48.30 47.65 48.30 0.0M
2021-06-04 47.20 47.20 46.75 46.75 0.0M
2021-06-03 47.45 47.45 47.45 47.45 0.0M
2021-06-02 48.25 48.25 48.00 48.00 0.0M
2021-06-01 47.90 48.75 47.90 48.75 0.0M
2021-05-31 45.70 48.00 45.70 48.00 0.0M
2021-05-28 45.65 45.95 45.60 45.70 0.0M
2021-05-27 45.80 45.80 45.80 45.80 0.0M
2021-05-26 44.10 44.90 44.10 44.90 0.0M
2021-05-25 46.25 46.25 44.00 44.15 0.0M
2021-05-21 46.50 46.50 46.00 46.00 0.0M
2021-05-20 46.30 46.30 46.25 46.25 0.0M
2021-05-19 47.75 47.75 47.75 47.75 0.0M
2021-05-18 48.70 48.70 48.70 48.70 0.0M
2021-05-17 47.70 47.70 47.70 47.70 0.0M
2021-05-14 47.00 48.00 47.00 47.90 0.0M
2021-05-13 47.00 47.15 46.40 47.15 0.0M
2021-05-12 46.65 47.20 46.30 46.30 0.0M
2021-05-11 47.90 47.95 46.95 47.00 0.0M
2021-05-10 46.60 47.00 46.60 47.00 0.0M
2021-05-07 46.20 46.20 46.20 46.20 0.0M
2021-05-06 46.90 46.90 46.70 46.70 0.0M
2021-05-05 47.10 47.10 47.10 47.10 0.0M
2021-05-04 48.65 48.90 48.15 48.15 0.0M
2021-05-03 48.10 48.60 48.10 48.60 0.0M
2021-04-30 48.05 48.05 48.05 48.05 0.0M
2021-04-29 48.30 48.30 48.30 48.30 0.0M
2021-04-28 48.55 48.55 48.55 48.55 0.0M
2021-04-27 47.90 48.40 47.90 48.40 0.0M
2021-04-26 47.60 47.60 47.60 47.60 0.0M
2021-04-23 46.40 47.50 46.40 47.50 0.0M
2021-04-22 46.05 46.05 46.05 46.05 0.0M
2021-04-21 47.05 47.05 47.05 47.05 0.0M
2021-04-20 47.35 47.35 47.00 47.00 0.0M
2021-04-19 48.50 48.50 48.50 48.50 0.0M
2021-04-16 47.30 48.40 47.30 48.40 0.0M
2021-04-15 47.30 47.75 47.30 47.50 0.0M
2021-04-14 48.10 48.25 47.80 47.80 0.0M
2021-04-13 48.50 48.50 48.50 48.50 0.0M
2021-04-12 48.00 48.50 48.00 48.50 0.0M
2021-04-09 47.65 48.00 47.65 48.00 0.0M
2021-04-08 48.10 48.10 48.10 48.10 0.0M
2021-04-07 48.00 48.00 48.00 48.00 0.0M
2021-04-06 47.20 47.20 47.20 47.20 0.0M
2021-04-01 47.40 47.40 47.00 47.00 0.0M
2021-03-31 47.60 47.60 47.60 47.60 0.0M
2021-03-30 48.20 48.20 47.85 47.85 0.0M
2021-03-29 47.20 48.30 47.20 48.30 0.0M
2021-03-26 47.15 47.25 47.15 47.25 0.0M
2021-03-25 47.75 48.10 47.75 48.10 0.0M
2021-03-24 48.10 48.10 47.60 47.60 0.0M
2021-03-23 48.75 49.00 48.75 49.00 0.0M
2021-03-22 48.35 48.35 48.35 48.35 0.0M
2021-03-19 47.90 48.55 47.90 48.25 0.0M
2021-03-18 48.25 48.45 48.25 48.45 0.0M
2021-03-17 49.15 49.15 49.15 49.15 0.0M
2021-03-16 50.50 50.50 50.40 50.40 0.0M
2021-03-15 50.50 50.80 50.50 50.80 0.0M
2021-03-12 49.70 50.00 49.70 50.00 0.0M
2021-03-11 49.15 50.60 49.15 50.00 0.0M
2021-03-10 48.45 48.45 48.45 48.45 0.0M
2021-03-09 47.85 49.15 47.85 49.15 0.0M
2021-03-08 47.25 47.80 47.25 47.80 0.0M
2021-03-05 47.75 47.75 47.15 47.15 0.0M
2021-03-04 46.85 46.85 46.85 46.85 0.0M
2021-03-03 46.50 47.40 46.50 47.40 0.0M
2021-03-02 46.10 47.00 45.00 47.00 0.0M
2021-03-01 45.15 46.15 45.15 46.15 0.0M
2021-02-26 44.85 45.00 44.00 44.00 0.0M
2021-02-25 47.55 48.00 45.00 45.00 0.0M
2021-02-24 47.05 48.70 47.05 47.10 0.0M
2021-02-23 46.85 47.65 44.10 47.65 0.0M
2021-02-22 52.10 52.10 46.85 47.45 0.0M
2021-02-19 51.40 52.70 51.40 52.70 0.0M
2021-02-18 53.30 53.30 52.20 52.20 0.0M
2021-02-17 53.60 53.60 53.60 53.60 0.0M
2021-02-16 54.00 54.00 53.80 53.80 0.0M
2021-02-15 54.10 54.30 54.10 54.30 0.0M
2021-02-12 53.90 53.90 53.90 53.90 0.0M
2021-02-11 52.70 53.50 52.70 53.50 0.0M
2021-02-10 53.70 53.90 52.90 52.90 0.0M
2021-02-09 53.30 53.80 53.30 53.80 0.0M
2021-02-08 52.30 53.30 52.30 53.30 0.0M
2021-02-05 53.20 53.20 53.20 53.20 0.0M
2021-02-04 53.70 53.80 53.40 53.40 0.0M
2021-02-03 51.80 54.10 51.80 54.10 0.0M
2021-02-02 51.90 51.90 51.90 51.90 0.0M
2021-02-01 52.50 52.50 51.70 51.70 0.0M
2021-01-29 51.80 52.40 51.80 52.40 0.0M
2021-01-28 51.90 52.70 49.70 52.30 0.0M
2021-01-27 53.70 54.30 52.30 52.50 0.0M
2021-01-26 53.70 53.70 53.70 53.70 0.0M
2021-01-25 54.50 54.50 54.50 54.50 0.0M
2021-01-22 55.50 55.50 54.00 55.00 0.0M
2021-01-21 55.70 55.70 55.70 55.70 0.0M
2021-01-20 53.90 55.50 53.90 55.50 0.0M
2021-01-19 54.60 54.60 53.90 53.90 0.0M
2021-01-18 52.10 53.30 52.10 53.30 0.0M
2021-01-15 55.30 55.30 52.70 52.70 0.0M
2021-01-14 54.30 55.10 54.30 54.60 0.0M
2021-01-13 55.60 55.60 55.60 55.60 0.0M
2021-01-12 54.10 56.00 54.10 56.00 0.0M
2021-01-11 56.10 56.10 55.40 55.40 0.0M
2021-01-08 56.90 56.90 56.40 56.40 0.0M
2021-01-07 57.00 57.60 57.00 57.60 0.0M
2021-01-06 56.50 56.50 56.40 56.40 0.0M
2021-01-05 56.30 56.30 56.30 56.30 0.0M
2021-01-04 55.20 55.60 55.20 55.60 0.0M