Carl Zeiss Medi

AFXG
🏛️ 德国 →
42.66
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
2023-12-29 98.42 98.56 98.42 98.56 0.0M
2023-12-28 99.98 99.98 99.22 99.28 0.0M
2023-12-27 100.60 100.60 99.12 99.12 0.0M
2023-12-22 99.32 100.80 99.08 100.20 0.0M
2023-12-21 99.52 99.92 99.22 99.40 0.0M
2023-12-20 101.00 101.00 98.64 100.25 0.0M
2023-12-19 101.30 101.30 100.10 100.80 0.0M
2023-12-18 97.00 100.90 97.00 100.75 0.0M
2023-12-15 97.60 97.90 97.18 97.18 0.0M
2023-12-14 92.18 99.68 92.18 98.00 0.0M
2023-12-13 93.32 93.32 91.40 92.16 0.0M
2023-12-12 89.80 95.44 87.84 94.12 0.0M
2023-12-11 86.04 88.12 86.04 88.12 0.0M
2023-12-08 85.80 88.00 85.80 86.94 0.0M
2023-12-07 85.38 85.96 85.38 85.96 0.0M
2023-12-06 80.62 85.66 80.62 85.66 0.0M
2023-12-05 80.12 80.96 79.58 80.74 0.0M
2023-12-04 84.54 84.54 82.26 82.42 0.0M
2023-12-01 80.86 82.56 79.96 82.56 0.0M
2023-11-30 84.20 84.20 82.66 82.66 0.0M
2023-11-29 84.70 85.84 84.02 84.58 0.0M
2023-11-28 86.36 86.36 85.32 85.32 0.0M
2023-11-27 86.76 87.46 86.22 86.22 0.0M
2023-11-24 86.90 86.90 85.00 85.50 0.0M
2023-11-23 86.76 87.40 86.52 87.40 0.0M
2023-11-22 85.42 85.42 85.42 85.42 0.0M
2023-11-21 85.90 85.90 85.90 85.90 0.0M
2023-11-20 86.56 86.56 86.56 86.56 0.0M
2023-11-17 86.46 87.02 86.46 86.94 0.0M
2023-11-16 85.88 87.36 85.88 86.18 0.0M
2023-11-15 86.92 88.66 86.04 86.04 0.0M
2023-11-14 80.98 87.70 80.98 87.70 0.0M
2023-11-13 84.42 84.48 81.40 81.54 0.0M
2023-11-10 85.20 85.20 84.10 85.14 0.0M
2023-11-09 84.58 85.78 84.58 85.78 0.0M
2023-11-08 83.60 85.10 83.60 85.04 0.0M
2023-11-07 83.60 84.02 83.60 84.02 0.0M
2023-11-06 84.44 84.44 83.64 84.26 0.0M
2023-11-03 82.70 85.26 82.70 85.26 0.0M
2023-11-02 80.22 83.02 80.22 83.00 0.0M
2023-11-01 81.76 82.50 79.26 80.66 0.0M
2023-10-31 77.46 81.98 77.46 81.98 0.0M
2023-10-30 75.52 77.62 75.00 77.62 0.0M
2023-10-27 73.62 74.76 73.62 74.64 0.0M
2023-10-26 74.58 74.58 73.18 74.08 0.0M
2023-10-25 78.82 78.82 75.02 75.20 0.0M
2023-10-24 76.70 78.54 76.70 78.54 0.0M
2023-10-23 75.52 76.48 75.00 76.48 0.0M
2023-10-20 77.32 77.80 76.54 76.54 0.0M
2023-10-19 76.90 76.90 76.90 76.90 0.0M
2023-10-18 77.68 77.68 77.02 77.02 0.0M
2023-10-17 77.98 77.98 77.18 77.18 0.0M
2023-10-16 77.12 77.12 77.12 77.12 0.0M
2023-10-13 78.34 78.34 76.40 77.04 0.0M
2023-10-12 79.52 79.52 79.00 79.00 0.0M
2023-10-11 81.06 81.06 79.20 79.20 0.0M
2023-10-10 78.08 81.10 78.08 81.10 0.0M
2023-10-09 80.16 80.16 78.86 78.86 0.0M
2023-10-06 79.36 79.92 79.36 79.60 0.0M
2023-10-05 80.24 80.24 79.22 79.88 0.0M
2023-10-04 78.86 80.76 78.86 80.76 0.0M
2023-10-03 78.92 79.34 78.92 79.34 0.0M
2023-10-02 82.78 82.78 78.96 79.30 0.0M
2023-09-29 81.04 83.68 81.04 83.68 0.0M
2023-09-28 81.02 81.80 81.02 81.66 0.0M
2023-09-27 79.76 81.82 79.76 80.50 0.0M
2023-09-26 79.88 79.88 79.64 79.78 0.0M
2023-09-25 80.98 81.00 80.98 81.00 0.0M
2023-09-22 79.78 81.50 79.68 81.50 0.0M
2023-09-21 82.50 83.86 80.00 80.00 0.0M
2023-09-20 80.00 80.00 80.00 80.00 0.0M
2023-09-19 81.50 81.50 80.00 80.06 0.0M
2023-09-18 81.60 83.44 81.52 81.52 0.0M
2023-09-15 83.80 83.80 82.16 82.16 0.0M
2023-09-14 84.72 85.16 83.00 83.10 0.0M
2023-09-13 85.54 85.54 85.00 85.32 0.0M
2023-09-12 86.00 86.04 85.74 85.74 0.0M
2023-09-11 83.88 85.66 83.88 85.66 0.0M
2023-09-08 85.26 85.26 83.98 83.98 0.0M
2023-09-07 87.56 87.56 85.76 85.88 0.0M
2023-09-06 89.54 89.54 89.54 89.54 0.0M
2023-09-05 92.22 92.22 90.14 90.14 0.0M
2023-09-04 91.66 93.04 91.66 93.04 0.0M
2023-09-01 91.58 92.18 91.58 92.18 0.0M
2023-08-31 90.60 91.42 90.60 91.10 0.0M
2023-08-30 91.56 91.56 90.58 90.58 0.0M
2023-08-29 90.18 92.28 90.18 92.28 0.0M
2023-08-28 87.82 90.56 87.82 90.56 0.0M
2023-08-25 87.12 88.30 87.12 88.30 0.0M
2023-08-24 88.62 89.00 87.64 88.16 0.0M
2023-08-23 88.72 89.48 88.28 88.70 0.0M
2023-08-22 88.50 89.68 88.48 88.48 0.0M
2023-08-21 88.70 89.78 88.42 88.42 0.0M
2023-08-18 90.02 90.02 88.78 88.78 0.0M
2023-08-17 90.98 90.98 90.00 90.62 0.0M
2023-08-16 91.42 92.22 91.30 91.30 0.0M
2023-08-15 93.74 93.74 91.72 91.78 0.0M
2023-08-14 94.84 94.84 92.84 93.14 0.0M
2023-08-11 97.10 97.10 94.78 95.26 0.0M
2023-08-10 96.38 97.24 95.98 97.24 0.0M
2023-08-09 98.24 98.24 96.30 96.30 0.0M
2023-08-08 98.74 99.56 97.30 97.30 0.0M
2023-08-07 98.00 100.20 97.58 100.20 0.0M
2023-08-04 99.00 99.44 95.74 99.08 0.0M
2023-08-03 101.70 101.70 100.85 101.05 0.0M
2023-08-02 102.70 102.70 101.85 102.55 0.0M
2023-08-01 105.00 105.00 103.50 103.50 0.0M
2023-07-31 103.10 105.40 103.10 105.35 0.0M
2023-07-28 105.45 105.45 105.45 105.45 0.0M
2023-07-27 102.65 105.25 102.65 105.25 0.0M
2023-07-26 102.75 102.75 102.40 102.40 0.0M
2023-07-25 101.85 102.45 101.85 102.45 0.0M
2023-07-24 101.35 101.95 101.35 101.95 0.0M
2023-07-21 100.95 100.95 100.45 100.45 0.0M
2023-07-20 102.10 102.10 101.50 101.50 0.0M
2023-07-19 99.84 102.85 99.84 102.85 0.0M
2023-07-18 100.00 100.00 100.00 100.00 0.0M
2023-07-17 103.30 103.30 100.00 100.00 0.0M
2023-07-14 103.25 103.25 102.80 102.80 0.0M
2023-07-13 102.70 103.30 102.70 103.30 0.0M
2023-07-12 100.60 103.00 100.60 103.00 0.0M
2023-07-11 97.34 100.20 97.34 100.20 0.0M
2023-07-10 97.50 98.28 97.04 97.78 0.0M
2023-07-07 98.96 98.96 97.88 98.46 0.0M
2023-07-06 99.46 99.64 99.30 99.50 0.0M
2023-07-05 98.54 100.40 98.54 99.56 0.0M
2023-07-04 99.06 100.35 99.00 99.54 0.0M
2023-07-03 101.00 101.00 98.12 99.00 0.0M
2023-06-30 96.58 98.98 96.58 98.98 0.0M
2023-06-29 97.40 97.40 96.50 97.12 0.0M
2023-06-28 96.86 97.46 96.74 97.46 0.0M
2023-06-27 102.15 102.20 96.38 97.56 0.0M
2023-06-26 103.70 104.80 102.35 102.50 0.0M
2023-06-23 103.45 104.45 103.45 104.45 0.0M
2023-06-22 104.50 105.45 104.10 104.75 0.0M
2023-06-21 107.05 107.05 104.80 105.95 0.0M
2023-06-20 111.25 111.25 106.40 106.70 0.0M
2023-06-19 111.35 112.30 110.60 112.30 0.0M
2023-06-16 110.50 112.00 110.50 112.00 0.0M
2023-06-15 110.60 111.50 110.60 111.50 0.0M
2023-06-14 110.60 111.60 110.60 111.60 0.0M
2023-06-13 110.35 111.75 110.35 111.75 0.0M
2023-06-12 110.50 111.00 110.50 111.00 0.0M
2023-06-09 108.45 109.95 108.45 109.50 0.0M
2023-06-08 110.45 110.45 109.00 109.00 0.0M
2023-06-07 110.15 111.00 110.05 110.05 0.0M
2023-06-06 110.80 111.50 110.70 111.20 0.0M
2023-06-05 111.50 112.50 110.85 112.50 0.0M
2023-06-02 108.85 112.10 108.85 111.35 0.0M
2023-06-01 105.40 109.00 104.65 109.00 0.0M
2023-05-31 105.05 105.40 104.00 104.20 0.0M
2023-05-30 107.05 107.90 105.20 105.20 0.0M
2023-05-29 109.20 109.20 109.20 109.20 0.0M
2023-05-26 107.05 107.25 107.05 107.25 0.0M
2023-05-25 106.55 106.90 106.10 106.90 0.0M
2023-05-24 107.50 107.70 106.00 107.70 0.0M
2023-05-23 108.70 109.05 108.70 109.05 0.0M
2023-05-22 110.95 111.20 108.70 108.70 0.0M
2023-05-19 110.55 110.75 109.55 110.75 0.0M
2023-05-18 108.60 109.40 108.60 109.40 0.0M
2023-05-17 111.05 111.70 109.05 109.05 0.0M
2023-05-16 112.00 112.00 111.10 111.10 0.0M
2023-05-15 113.75 113.75 113.05 113.05 0.0M
2023-05-12 111.65 112.85 111.65 112.85 0.0M
2023-05-11 112.35 112.35 111.15 111.15 0.0M
2023-05-10 110.05 113.85 110.05 111.95 0.0M
2023-05-09 119.75 119.75 109.90 110.75 0.0M
2023-05-08 120.60 120.60 120.00 120.00 0.0M
2023-05-05 120.05 120.45 120.05 120.45 0.0M
2023-05-04 119.75 120.00 119.75 120.00 0.0M
2023-05-03 120.70 120.90 119.60 119.60 0.0M
2023-05-02 121.60 121.60 120.85 120.85 0.0M
2023-04-28 121.65 121.65 121.20 121.20 0.0M
2023-04-27 122.55 124.15 121.45 121.45 0.0M
2023-04-26 122.70 122.70 121.80 121.80 0.0M
2023-04-25 123.75 123.75 123.75 123.75 0.0M
2023-04-24 123.60 124.35 123.60 124.35 0.0M
2023-04-21 121.20 121.20 121.20 121.20 0.0M
2023-04-20 118.85 121.65 118.50 121.65 0.0M
2023-04-19 123.20 123.40 112.50 119.05 0.0M
2023-04-18 125.70 125.70 124.00 124.00 0.0M
2023-04-17 126.60 128.00 126.60 126.95 0.0M
2023-04-14 126.80 126.80 126.80 126.80 0.0M
2023-04-13 126.55 127.00 126.55 126.60 0.0M
2023-04-12 126.70 126.70 126.70 126.70 0.0M
2023-04-11 126.10 126.85 126.05 126.85 0.0M
2023-04-06 124.15 126.05 124.15 126.05 0.0M
2023-04-05 124.20 125.10 123.45 125.10 0.0M
2023-04-04 125.80 125.80 124.40 124.40 0.0M
2023-04-03 128.40 128.40 125.90 126.40 0.0M
2023-03-31 124.75 124.75 124.75 124.75 0.0M
2023-03-30 123.00 125.35 122.70 124.55 0.0M
2023-03-29 128.05 128.05 124.00 124.00 0.0M
2023-03-28 134.35 134.35 127.35 127.35 0.0M
2023-03-27 133.40 135.00 133.40 135.00 0.0M
2023-03-24 135.20 135.20 132.85 133.45 0.0M
2023-03-23 132.00 132.00 132.00 132.00 0.0M
2023-03-22 131.80 132.90 131.60 132.35 0.0M
2023-03-21 134.55 135.10 128.00 131.85 0.0M
2023-03-20 136.35 138.65 135.00 135.00 0.0M
2023-03-17 136.95 137.55 136.95 137.55 0.0M
2023-03-16 136.55 137.00 133.10 137.00 0.0M
2023-03-15 137.85 137.85 135.35 135.35 0.0M
2023-03-14 135.65 136.05 135.65 135.90 0.0M
2023-03-13 135.50 136.20 134.50 135.55 0.0M
2023-03-10 134.80 135.40 134.80 135.35 0.0M
2023-03-09 134.10 136.75 133.30 136.00 0.0M
2023-03-08 134.15 134.15 133.20 133.90 0.0M
2023-03-07 133.30 137.55 133.30 135.00 0.0M
2023-03-06 133.25 134.35 133.10 134.35 0.0M
2023-03-03 132.50 134.00 132.50 133.65 0.0M
2023-03-02 127.90 131.90 127.90 131.90 0.0M
2023-03-01 126.80 129.10 126.80 128.45 0.0M
2023-02-28 129.20 129.20 126.90 126.90 0.0M
2023-02-27 131.15 131.15 129.65 129.65 0.0M
2023-02-24 130.65 131.10 130.65 131.10 0.0M
2023-02-23 130.55 131.55 130.55 130.95 0.0M
2023-02-22 130.35 131.00 130.10 130.55 0.0M
2023-02-21 132.20 132.20 132.20 132.20 0.0M
2023-02-20 133.75 133.75 132.70 132.90 0.0M
2023-02-17 135.40 135.40 133.10 133.15 0.0M
2023-02-16 135.45 136.85 135.45 136.85 0.0M
2023-02-15 133.15 134.75 133.15 134.75 0.0M
2023-02-14 132.55 135.70 132.55 133.45 0.0M
2023-02-13 132.15 132.55 131.85 132.55 0.0M
2023-02-10 127.00 131.40 127.00 131.40 0.0M
2023-02-09 132.85 132.85 130.85 130.85 0.0M
2023-02-08 133.60 134.85 132.70 132.70 0.0M
2023-02-07 137.45 137.45 134.30 134.30 0.0M
2023-02-06 138.45 140.85 136.45 137.75 0.0M
2023-02-03 139.35 142.25 138.95 142.05 0.0M
2023-02-02 132.35 140.45 132.35 140.30 0.0M
2023-02-01 132.85 132.85 131.60 132.15 0.0M
2023-01-31 131.80 132.95 131.60 131.60 0.0M
2023-01-30 131.70 133.00 131.70 133.00 0.0M
2023-01-27 132.90 132.90 131.00 132.75 0.0M
2023-01-26 130.10 132.75 130.10 132.75 0.0M
2023-01-25 131.45 131.45 128.55 130.00 0.0M
2023-01-24 133.50 133.50 133.50 133.50 0.0M
2023-01-23 133.40 134.40 131.90 131.90 0.0M
2023-01-20 131.65 133.00 131.65 132.50 0.0M
2023-01-19 134.55 134.55 134.55 134.55 0.0M
2023-01-18 135.20 136.50 135.20 135.95 0.0M
2023-01-17 135.95 135.95 134.10 135.75 0.0M
2023-01-16 133.90 137.05 133.90 136.65 0.0M
2023-01-13 130.35 132.15 130.35 132.15 0.0M
2023-01-12 131.65 131.65 130.45 130.75 0.0M
2023-01-11 128.25 132.10 128.25 131.95 0.0M
2023-01-10 125.30 128.75 125.30 128.75 0.0M
2023-01-09 121.60 125.80 121.50 125.50 0.0M
2023-01-06 119.30 120.00 116.10 120.00 0.0M
2023-01-05 119.20 120.10 119.15 119.65 0.0M
2023-01-04 118.05 119.55 118.00 119.55 0.0M
2023-01-03 116.85 119.60 116.85 119.35 0.0M
2023-01-02 118.45 118.80 117.55 118.00 0.0M