Fuchs Se

FPEn
🏛️ 德国 →
30.65
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 27.80 27.80 27.80 27.80 0.0M
2022-12-29 27.80 27.80 27.70 27.70 0.0M
2022-12-28 27.85 27.85 27.70 27.70 0.0M
2022-12-27 27.00 27.85 27.00 27.85 0.0M
2022-12-23 27.80 28.00 27.80 28.00 0.0M
2022-12-22 28.55 28.55 27.95 27.95 0.0M
2022-12-21 28.50 28.50 28.35 28.40 0.0M
2022-12-20 28.20 28.25 28.20 28.25 0.0M
2022-12-19 28.30 28.30 28.30 28.30 0.0M
2022-12-16 28.15 28.30 28.15 28.30 0.0M
2022-12-15 29.10 29.10 28.25 28.25 0.0M
2022-12-14 29.30 29.30 29.00 29.00 0.0M
2022-12-13 28.80 28.80 28.80 28.80 0.0M
2022-12-12 28.80 28.80 28.75 28.75 0.0M
2022-12-09 28.70 29.05 28.70 29.05 0.0M
2022-12-08 28.75 28.75 28.75 28.75 0.0M
2022-12-07 29.00 29.00 29.00 29.00 0.0M
2022-12-06 29.05 29.05 29.05 29.05 0.0M
2022-12-05 28.80 29.15 28.80 29.15 0.0M
2022-12-02 28.55 28.70 28.55 28.70 0.0M
2022-12-01 28.80 28.80 28.80 28.80 0.0M
2022-11-30 28.30 28.30 28.30 28.30 0.0M
2022-11-29 28.20 28.20 28.20 28.20 0.0M
2022-11-28 28.95 28.95 28.25 28.25 0.0M
2022-11-25 29.05 29.05 28.95 29.05 0.0M
2022-11-24 28.75 28.75 28.75 28.75 0.0M
2022-11-23 28.90 29.25 28.90 29.20 0.0M
2022-11-22 28.35 28.95 28.35 28.95 0.0M
2022-11-21 28.30 28.55 28.20 28.55 0.0M
2022-11-18 27.85 28.35 27.85 27.95 0.0M
2022-11-17 27.90 27.90 27.85 27.85 0.0M
2022-11-16 27.65 27.65 27.65 27.65 0.0M
2022-11-15 27.95 27.95 26.90 26.90 0.0M
2022-11-14 27.95 28.15 27.85 27.95 0.0M
2022-11-11 27.85 27.90 27.85 27.90 0.0M
2022-11-10 26.90 26.90 26.90 26.90 0.0M
2022-11-09 27.05 27.45 27.05 27.45 0.0M
2022-11-08 27.10 27.30 26.85 26.95 0.0M
2022-11-07 26.15 27.00 26.15 27.00 0.0M
2022-11-04 25.45 25.90 25.45 25.85 0.0M
2022-11-03 25.00 25.00 24.95 24.95 0.0M
2022-11-02 25.15 25.35 25.05 25.30 0.0M
2022-11-01 24.40 24.55 24.40 24.55 0.0M
2022-10-31 24.10 24.10 24.10 24.10 0.0M
2022-10-28 24.15 24.45 24.10 24.10 0.0M
2022-10-27 24.05 24.05 24.05 24.05 0.0M
2022-10-26 24.05 24.05 24.05 24.05 0.0M
2022-10-25 23.50 24.25 23.50 24.25 0.0M
2022-10-24 23.15 23.90 23.15 23.90 0.0M
2022-10-21 23.25 23.25 23.25 23.25 0.0M
2022-10-20 23.25 23.40 23.25 23.40 0.0M
2022-10-19 23.15 23.30 23.15 23.25 0.0M
2022-10-18 22.40 23.10 22.40 23.10 0.0M
2022-10-17 22.25 22.25 22.25 22.25 0.0M
2022-10-14 22.70 22.90 22.70 22.85 0.0M
2022-10-13 22.70 22.70 22.60 22.60 0.0M
2022-10-12 22.50 22.50 22.50 22.50 0.0M
2022-10-11 22.50 22.50 22.50 22.50 0.0M
2022-10-10 22.00 22.70 22.00 22.70 0.0M
2022-10-07 22.70 22.70 22.70 22.70 0.0M
2022-10-06 22.70 22.70 22.70 22.70 0.0M
2022-10-05 22.75 22.75 22.75 22.75 0.0M
2022-10-04 22.85 22.85 22.85 22.85 0.0M
2022-10-03 22.30 22.30 22.30 22.30 0.0M
2022-09-30 21.75 21.75 21.75 21.75 0.0M
2022-09-29 21.30 21.30 21.30 21.30 0.0M
2022-09-28 21.40 21.40 21.40 21.40 0.0M
2022-09-27 21.80 22.05 21.80 21.85 0.0M
2022-09-26 22.10 22.10 22.10 22.10 0.0M
2022-09-23 22.00 22.00 22.00 22.00 0.0M
2022-09-22 22.60 22.60 22.60 22.60 0.0M
2022-09-21 22.35 22.35 22.35 22.35 0.0M
2022-09-20 22.60 22.60 22.60 22.60 0.0M
2022-09-19 22.65 22.65 22.65 22.65 0.0M
2022-09-16 22.05 22.05 22.05 22.05 0.0M
2022-09-15 22.65 22.65 22.65 22.65 0.0M
2022-09-14 22.90 23.20 22.90 23.20 0.0M
2022-09-13 23.75 23.75 23.75 23.75 0.0M
2022-09-12 23.75 23.75 23.75 23.75 0.0M
2022-09-09 23.25 23.25 23.25 23.25 0.0M
2022-09-08 23.05 23.05 23.05 23.05 0.0M
2022-09-07 23.20 23.20 22.90 23.10 0.0M
2022-09-06 23.35 23.35 23.35 23.35 0.0M
2022-09-05 23.25 23.25 23.25 23.25 0.0M
2022-09-02 23.35 23.70 23.35 23.70 0.0M
2022-09-01 23.25 23.25 23.25 23.25 0.0M
2022-08-31 23.55 23.55 23.30 23.30 0.0M
2022-08-30 23.95 23.95 23.95 23.95 0.0M
2022-08-29 25.10 25.10 24.05 24.05 0.0M
2022-08-26 24.15 24.30 24.15 24.30 0.0M
2022-08-25 24.10 24.10 24.10 24.10 0.0M
2022-08-24 23.70 23.95 23.70 23.95 0.0M
2022-08-23 24.10 24.10 24.10 24.10 0.0M
2022-08-22 24.95 24.95 24.00 24.00 0.0M
2022-08-19 25.10 25.45 25.10 25.45 0.0M
2022-08-18 25.25 25.25 25.25 25.25 0.0M
2022-08-17 25.55 25.55 25.55 25.55 0.0M
2022-08-16 24.90 25.45 24.90 25.45 0.0M
2022-08-15 25.05 25.05 25.05 25.05 0.0M
2022-08-12 25.00 25.00 25.00 25.00 0.0M
2022-08-11 24.85 24.85 24.85 24.85 0.0M
2022-08-10 24.35 24.35 24.35 24.35 0.0M
2022-08-09 24.35 24.35 24.35 24.35 0.0M
2022-08-08 24.25 24.60 24.25 24.50 0.0M
2022-08-05 23.95 23.95 23.95 23.95 0.0M
2022-08-04 24.35 24.55 24.35 24.55 0.0M
2022-08-03 24.45 24.45 24.30 24.30 0.0M
2022-08-02 24.60 24.60 24.60 24.60 0.0M
2022-08-01 24.90 24.90 24.90 24.90 0.0M
2022-07-29 24.55 24.95 24.55 24.95 0.0M
2022-07-28 24.20 24.20 24.20 24.20 0.0M
2022-07-27 24.15 24.25 24.15 24.25 0.0M
2022-07-26 24.35 24.35 24.15 24.15 0.0M
2022-07-25 24.70 24.70 24.30 24.30 0.0M
2022-07-22 24.50 24.50 24.50 24.50 0.0M
2022-07-21 24.50 24.75 24.50 24.75 0.0M
2022-07-20 24.80 24.80 24.80 24.80 0.0M
2022-07-19 24.25 24.25 24.25 24.25 0.0M
2022-07-18 24.10 24.10 24.10 24.10 0.0M
2022-07-15 23.65 23.70 23.65 23.70 0.0M
2022-07-14 23.55 23.55 23.55 23.55 0.0M
2022-07-13 23.60 23.60 23.60 23.60 0.0M
2022-07-12 23.60 23.60 23.60 23.60 0.0M
2022-07-11 24.35 24.35 23.85 23.85 0.0M
2022-07-08 23.75 23.75 23.75 23.75 0.0M
2022-07-07 23.50 23.85 23.50 23.70 0.0M
2022-07-06 23.35 23.55 23.30 23.30 0.0M
2022-07-05 23.55 23.55 23.30 23.30 0.0M
2022-07-04 23.45 23.45 23.45 23.45 0.0M
2022-07-01 23.10 23.50 23.10 23.40 0.0M
2022-06-30 23.30 23.30 23.30 23.30 0.0M
2022-06-29 23.25 23.25 23.25 23.25 0.0M
2022-06-28 24.00 24.00 24.00 24.00 0.0M
2022-06-27 23.90 23.90 23.80 23.80 0.0M
2022-06-24 23.30 23.50 23.30 23.50 0.0M
2022-06-23 23.35 23.35 23.35 23.35 0.0M
2022-06-22 23.10 23.10 23.10 23.10 0.0M
2022-06-21 23.55 23.55 23.55 23.55 0.0M
2022-06-20 22.30 22.30 22.30 22.30 0.0M
2022-06-17 22.35 22.35 22.35 22.35 0.0M
2022-06-16 22.55 22.55 22.55 22.55 0.0M
2022-06-15 22.30 22.30 22.30 22.30 0.0M
2022-06-14 22.60 22.60 22.25 22.25 0.0M
2022-06-13 23.10 23.10 22.85 23.10 0.0M
2022-06-10 23.90 23.90 23.90 23.90 0.0M
2022-06-09 24.65 24.65 24.20 24.20 0.0M
2022-06-08 24.80 24.80 24.60 24.60 0.0M
2022-06-07 25.05 25.05 25.05 25.05 0.0M
2022-06-06 24.60 25.30 24.60 25.30 0.0M
2022-06-03 25.25 25.25 25.25 25.25 0.0M
2022-06-02 24.40 25.25 24.40 25.25 0.0M
2022-06-01 24.65 24.65 24.65 24.65 0.0M
2022-05-31 24.80 24.80 24.80 24.80 0.0M
2022-05-30 24.90 24.90 24.55 24.55 0.0M
2022-05-27 23.75 24.15 23.75 24.15 0.0M
2022-05-26 23.35 23.55 23.35 23.55 0.0M
2022-05-25 23.10 23.25 23.10 23.25 0.0M
2022-05-24 23.14 23.14 22.98 22.98 0.0M
2022-05-23 24.00 24.00 23.25 23.40 0.0M
2022-05-20 23.85 23.85 23.85 23.85 0.0M
2022-05-19 23.45 23.45 23.25 23.25 0.0M
2022-05-18 24.15 24.15 23.85 23.85 0.0M
2022-05-17 24.30 24.30 24.30 24.30 0.0M
2022-05-16 24.00 24.00 24.00 24.00 0.0M
2022-05-13 24.30 24.30 24.10 24.10 0.0M
2022-05-12 23.65 23.65 23.65 23.65 0.0M
2022-05-11 23.55 23.95 23.55 23.95 0.0M
2022-05-10 23.55 23.80 23.55 23.80 0.0M
2022-05-09 23.60 23.60 23.25 23.40 0.0M
2022-05-06 23.60 23.60 23.35 23.35 0.0M
2022-05-05 24.45 24.45 23.95 24.00 0.0M
2022-05-04 23.95 23.95 23.95 23.95 0.0M
2022-05-03 24.80 24.90 24.60 24.90 0.0M
2022-05-02 25.40 25.40 24.65 25.05 0.0M
2022-04-29 25.05 25.40 25.05 25.40 0.0M
2022-04-28 25.45 25.60 25.45 25.60 0.0M
2022-04-27 24.75 25.25 24.75 25.25 0.0M
2022-04-26 25.60 25.60 25.60 25.60 0.0M
2022-04-25 25.65 25.75 25.65 25.75 0.0M
2022-04-22 25.45 25.45 25.45 25.45 0.0M
2022-04-21 25.40 25.70 25.40 25.70 0.0M
2022-04-20 25.05 25.50 25.05 25.50 0.0M
2022-04-19 24.65 24.65 24.65 24.65 0.0M
2022-04-14 25.15 25.15 25.15 25.15 0.0M
2022-04-13 24.80 24.80 24.65 24.65 0.0M
2022-04-12 24.90 24.90 24.60 24.60 0.0M
2022-04-11 25.15 25.15 25.05 25.15 0.0M
2022-04-08 24.75 25.00 24.75 25.00 0.0M
2022-04-07 24.95 25.00 24.65 25.00 0.0M
2022-04-06 25.50 25.50 24.90 24.90 0.0M
2022-04-05 26.00 26.00 25.65 25.65 0.0M
2022-04-04 25.95 25.95 25.95 25.95 0.0M
2022-04-01 25.80 26.00 25.60 26.00 0.0M
2022-03-31 26.12 26.12 25.90 25.90 0.0M
2022-03-30 26.26 26.26 26.26 26.26 0.0M
2022-03-29 26.28 26.32 26.02 26.32 0.0M
2022-03-28 26.24 26.24 25.98 25.98 0.0M
2022-03-25 26.16 26.16 26.16 26.16 0.0M
2022-03-24 25.94 25.94 25.78 25.88 0.0M
2022-03-23 26.50 26.50 26.50 26.50 0.0M
2022-03-22 26.36 26.36 26.18 26.30 0.0M
2022-03-21 27.20 27.20 26.00 26.04 0.0M
2022-03-18 25.92 26.00 25.92 25.92 0.0M
2022-03-17 26.30 26.30 25.98 25.98 0.0M
2022-03-16 25.94 26.20 25.94 26.00 0.0M
2022-03-15 25.16 25.90 25.16 25.90 0.0M
2022-03-14 25.94 26.10 25.84 25.84 0.0M
2022-03-11 25.00 25.88 25.00 25.88 0.0M
2022-03-10 25.82 25.82 25.00 25.00 0.0M
2022-03-09 25.10 25.16 25.10 25.16 0.0M
2022-03-08 25.10 25.68 25.10 25.18 0.0M
2022-03-07 26.50 26.50 25.14 25.20 0.0M
2022-03-04 26.96 26.96 26.60 26.60 0.0M
2022-03-03 27.84 27.84 27.00 27.00 0.0M
2022-03-02 27.28 27.28 27.28 27.28 0.0M
2022-03-01 27.82 27.82 27.46 27.46 0.0M
2022-02-28 27.90 28.12 27.90 28.12 0.0M
2022-02-25 27.62 28.62 27.62 28.62 0.0M
2022-02-24 28.16 28.16 27.58 27.58 0.0M
2022-02-23 28.96 28.96 28.96 28.96 0.0M
2022-02-22 28.36 28.54 28.36 28.54 0.0M
2022-02-21 29.14 29.14 28.96 28.96 0.0M
2022-02-18 29.64 29.64 29.16 29.16 0.0M
2022-02-17 29.66 29.66 29.38 29.38 0.0M
2022-02-16 28.92 28.92 28.92 28.92 0.0M
2022-02-15 28.94 29.18 28.94 29.18 0.0M
2022-02-14 28.80 28.80 28.34 28.78 0.0M
2022-02-11 29.06 29.28 29.06 29.12 0.0M
2022-02-10 29.28 29.64 29.28 29.64 0.0M
2022-02-09 29.70 29.70 29.44 29.46 0.0M
2022-02-08 29.42 29.48 29.42 29.48 0.0M
2022-02-07 29.40 29.40 29.40 29.40 0.0M
2022-02-04 29.46 29.46 29.26 29.26 0.0M
2022-02-03 29.92 29.92 29.76 29.76 0.0M
2022-02-02 29.94 29.94 29.94 29.94 0.0M
2022-02-01 29.92 29.92 29.80 29.80 0.0M
2022-01-31 30.48 30.48 29.94 29.94 0.0M
2022-01-28 30.12 30.12 29.80 29.80 0.0M
2022-01-27 30.22 30.22 29.88 29.88 0.0M
2022-01-26 29.92 29.98 29.92 29.98 0.0M
2022-01-25 29.84 29.84 29.84 29.84 0.0M
2022-01-24 30.04 30.04 29.86 29.86 0.0M
2022-01-21 30.44 30.44 30.22 30.22 0.0M
2022-01-20 30.60 30.60 30.60 30.60 0.0M
2022-01-19 29.88 29.88 29.88 29.88 0.0M
2022-01-18 30.16 30.16 29.78 29.78 0.0M
2022-01-17 30.30 30.30 30.20 30.20 0.0M
2022-01-14 30.50 30.50 30.18 30.18 0.0M
2022-01-13 30.90 30.94 30.60 30.72 0.0M
2022-01-12 31.16 31.16 31.00 31.00 0.0M
2022-01-11 31.46 31.46 31.46 31.46 0.0M
2022-01-10 31.24 31.24 31.08 31.08 0.0M
2022-01-07 31.10 31.10 31.10 31.10 0.0M
2022-01-06 31.74 31.74 31.74 31.74 0.0M
2022-01-05 31.80 31.80 31.80 31.80 0.0M
2022-01-04 31.04 31.66 31.04 31.66 0.0M
2022-01-03 31.24 31.24 31.10 31.10 0.0M