Bertrandt AG

BDTG
🏛️ 德国 →
17.72
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 52.60 52.60 50.30 50.30 0.0M
2023-12-28 51.40 51.90 51.40 51.90 0.0M
2023-12-27 50.60 50.80 50.60 50.80 0.0M
2023-12-22 50.90 50.90 50.80 50.80 0.0M
2023-12-21 50.90 50.90 50.90 50.90 0.0M
2023-12-20 51.00 51.00 50.80 50.80 0.0M
2023-12-19 51.20 51.30 51.20 51.30 0.0M
2023-12-18 50.80 53.60 50.00 50.00 0.0M
2023-12-15 52.50 52.50 51.40 51.40 0.0M
2023-12-14 50.80 52.20 50.50 52.20 0.0M
2023-12-13 49.00 49.00 49.00 49.00 0.0M
2023-12-12 48.30 49.05 48.30 49.05 0.0M
2023-12-11 49.20 49.20 49.20 49.20 0.0M
2023-12-08 48.20 49.05 48.20 48.80 0.0M
2023-12-07 46.45 48.20 46.45 48.20 0.0M
2023-12-06 47.60 47.60 47.60 47.60 0.0M
2023-12-05 46.25 47.20 46.10 47.20 0.0M
2023-12-04 45.80 45.80 45.55 45.55 0.0M
2023-12-01 45.50 45.50 45.50 45.50 0.0M
2023-11-30 45.30 45.30 45.05 45.05 0.0M
2023-11-29 44.65 44.70 44.15 44.70 0.0M
2023-11-28 45.05 45.05 45.05 45.05 0.0M
2023-11-27 46.45 46.45 45.40 45.40 0.0M
2023-11-24 46.75 46.95 46.75 46.95 0.0M
2023-11-23 46.40 47.05 46.40 47.05 0.0M
2023-11-22 46.45 46.45 46.35 46.35 0.0M
2023-11-21 46.60 46.60 46.60 46.60 0.0M
2023-11-20 47.35 47.35 46.35 46.35 0.0M
2023-11-17 47.10 47.45 47.10 47.45 0.0M
2023-11-16 46.55 46.70 46.55 46.70 0.0M
2023-11-15 46.40 46.40 46.10 46.15 0.0M
2023-11-14 46.00 46.05 46.00 46.05 0.0M
2023-11-13 44.80 45.20 44.80 45.20 0.0M
2023-11-10 45.85 45.85 44.90 44.90 0.0M
2023-11-09 45.10 45.25 45.10 45.25 0.0M
2023-11-08 45.05 45.05 45.05 45.05 0.0M
2023-11-07 46.55 46.55 46.15 46.15 0.0M
2023-11-06 46.20 46.60 46.20 46.60 0.0M
2023-11-03 45.95 46.10 45.95 45.95 0.0M
2023-11-02 44.40 44.40 44.35 44.35 0.0M
2023-11-01 45.50 45.50 45.50 45.50 0.0M
2023-10-31 44.65 45.10 44.65 45.10 0.0M
2023-10-30 45.05 45.55 44.65 44.65 0.0M
2023-10-27 44.35 45.40 44.35 45.30 0.0M
2023-10-26 42.10 43.00 42.10 43.00 0.0M
2023-10-25 44.35 44.35 43.25 43.25 0.0M
2023-10-24 44.30 44.30 44.30 44.30 0.0M
2023-10-23 44.80 44.80 44.80 44.80 0.0M
2023-10-20 44.50 44.50 44.30 44.30 0.0M
2023-10-19 44.15 44.15 44.15 44.15 0.0M
2023-10-18 46.25 46.25 45.95 45.95 0.0M
2023-10-17 45.40 45.40 45.40 45.40 0.0M
2023-10-16 45.80 45.90 45.65 45.90 0.0M
2023-10-13 45.60 45.60 45.60 45.60 0.0M
2023-10-12 45.85 45.85 45.85 45.85 0.0M
2023-10-11 44.45 46.00 44.45 46.00 0.0M
2023-10-10 43.50 43.80 43.50 43.80 0.0M
2023-10-09 43.95 44.10 43.95 44.05 0.0M
2023-10-06 44.00 44.20 44.00 44.20 0.0M
2023-10-05 43.45 43.65 43.45 43.65 0.0M
2023-10-04 43.55 43.55 43.55 43.55 0.0M
2023-10-03 43.75 43.75 43.70 43.70 0.0M
2023-10-02 43.75 43.75 43.75 43.75 0.0M
2023-09-29 43.45 43.55 43.45 43.55 0.0M
2023-09-28 43.60 43.60 43.60 43.60 0.0M
2023-09-27 42.90 43.55 42.90 43.55 0.0M
2023-09-26 43.00 43.25 43.00 43.25 0.0M
2023-09-25 43.25 43.25 43.15 43.15 0.0M
2023-09-22 44.35 44.70 44.35 44.70 0.0M
2023-09-21 42.70 43.65 42.70 43.65 0.0M
2023-09-20 42.40 42.85 42.40 42.85 0.0M
2023-09-19 42.25 42.25 42.25 42.25 0.0M
2023-09-18 43.60 43.60 43.60 43.60 0.0M
2023-09-15 44.55 44.55 44.55 44.55 0.0M
2023-09-14 44.80 44.80 44.80 44.80 0.0M
2023-09-13 45.20 45.20 45.20 45.20 0.0M
2023-09-12 45.55 45.55 45.50 45.50 0.0M
2023-09-11 46.00 46.00 46.00 46.00 0.0M
2023-09-08 45.90 45.90 45.75 45.75 0.0M
2023-09-07 45.70 45.70 45.65 45.65 0.0M
2023-09-06 45.95 46.00 45.95 46.00 0.0M
2023-09-05 45.70 45.95 45.70 45.95 0.0M
2023-09-04 45.90 45.90 45.80 45.80 0.0M
2023-09-01 45.85 45.85 45.55 45.70 0.0M
2023-08-31 45.55 45.55 45.20 45.55 0.0M
2023-08-30 45.20 45.25 45.20 45.25 0.0M
2023-08-29 45.00 45.70 45.00 45.70 0.0M
2023-08-28 44.95 45.50 44.95 45.30 0.0M
2023-08-25 45.05 45.05 45.00 45.00 0.0M
2023-08-24 46.75 46.75 44.60 44.60 0.0M
2023-08-23 44.90 45.90 44.90 45.90 0.0M
2023-08-22 44.55 44.55 44.40 44.40 0.0M
2023-08-21 44.10 44.10 44.10 44.10 0.0M
2023-08-18 43.90 44.30 43.90 44.20 0.0M
2023-08-17 45.65 45.65 45.55 45.55 0.0M
2023-08-16 45.05 46.15 45.05 46.15 0.0M
2023-08-15 46.35 46.35 46.15 46.20 0.0M
2023-08-14 47.20 47.20 45.80 45.80 0.0M
2023-08-11 46.05 46.65 46.05 46.65 0.0M
2023-08-10 45.95 45.95 45.40 45.40 0.0M
2023-08-09 46.20 46.20 45.90 45.90 0.0M
2023-08-08 45.55 45.85 45.55 45.85 0.0M
2023-08-07 45.95 45.95 45.85 45.85 0.0M
2023-08-04 46.85 46.85 46.85 46.85 0.0M
2023-08-03 47.25 47.25 47.20 47.20 0.0M
2023-08-02 47.20 47.20 47.05 47.05 0.0M
2023-08-01 47.00 47.00 47.00 47.00 0.0M
2023-07-31 47.05 47.05 47.05 47.05 0.0M
2023-07-28 46.85 46.85 46.85 46.85 0.0M
2023-07-27 46.65 46.65 46.65 46.65 0.0M
2023-07-26 47.20 47.20 46.70 46.70 0.0M
2023-07-25 47.05 47.05 47.05 47.05 0.0M
2023-07-24 47.05 47.05 47.05 47.05 0.0M
2023-07-21 47.90 47.90 47.05 47.05 0.0M
2023-07-20 47.65 48.30 47.65 48.30 0.0M
2023-07-19 47.80 47.80 47.10 47.10 0.0M
2023-07-18 48.15 48.15 47.60 47.60 0.0M
2023-07-17 48.70 48.70 48.20 48.20 0.0M
2023-07-14 47.85 47.85 47.70 47.70 0.0M
2023-07-13 47.75 47.75 47.40 47.50 0.0M
2023-07-12 47.10 47.10 47.10 47.10 0.0M
2023-07-11 46.90 46.90 46.40 46.40 0.0M
2023-07-10 46.65 46.80 46.55 46.55 0.0M
2023-07-07 44.50 44.50 44.50 44.50 0.0M
2023-07-06 47.30 47.60 46.20 46.20 0.0M
2023-07-05 48.80 48.80 48.40 48.40 0.0M
2023-07-04 48.55 48.75 48.55 48.75 0.0M
2023-07-03 49.30 49.30 48.75 48.75 0.0M
2023-06-30 47.10 48.05 47.10 48.05 0.0M
2023-06-29 47.00 47.25 46.85 47.25 0.0M
2023-06-28 47.65 47.90 47.05 47.05 0.0M
2023-06-27 48.65 48.65 47.95 47.95 0.0M
2023-06-26 48.20 48.20 47.90 48.10 0.0M
2023-06-23 48.40 48.40 48.00 48.05 0.0M
2023-06-22 48.75 48.75 48.70 48.70 0.0M
2023-06-21 47.90 48.80 47.90 48.80 0.0M
2023-06-20 49.80 49.80 49.65 49.80 0.0M
2023-06-19 49.10 49.55 49.10 49.55 0.0M
2023-06-16 50.30 50.30 49.80 49.80 0.0M
2023-06-15 49.85 50.50 49.85 50.00 0.0M
2023-06-14 50.10 50.10 50.10 50.10 0.0M
2023-06-13 50.30 50.30 50.00 50.20 0.0M
2023-06-12 49.80 50.40 49.80 50.40 0.0M
2023-06-09 49.75 49.75 49.40 49.45 0.0M
2023-06-08 48.50 48.85 48.50 48.85 0.0M
2023-06-07 48.65 49.05 48.65 49.05 0.0M
2023-06-06 48.50 48.50 48.50 48.50 0.0M
2023-06-05 49.85 50.20 48.55 48.55 0.0M
2023-06-02 48.25 48.25 48.25 48.25 0.0M
2023-06-01 47.80 47.95 47.35 47.95 0.0M
2023-05-31 47.35 47.35 47.25 47.25 0.0M
2023-05-30 49.05 49.20 49.05 49.20 0.0M
2023-05-29 49.30 49.35 49.30 49.35 0.0M
2023-05-26 47.75 47.75 47.75 47.75 0.0M
2023-05-25 47.00 47.95 47.00 47.95 0.0M
2023-05-24 47.25 47.25 47.25 47.25 0.0M
2023-05-23 48.10 48.10 48.05 48.05 0.0M
2023-05-22 47.95 48.00 47.95 48.00 0.0M
2023-05-19 48.15 48.15 48.15 48.15 0.0M
2023-05-18 49.40 49.40 48.85 48.85 0.0M
2023-05-17 47.65 47.65 47.65 47.65 0.0M
2023-05-16 47.55 47.75 47.55 47.75 0.0M
2023-05-15 47.75 47.75 47.75 47.75 0.0M
2023-05-12 47.30 47.30 46.50 46.70 0.0M
2023-05-11 48.15 48.15 48.05 48.05 0.0M
2023-05-10 48.50 48.50 48.20 48.20 0.0M
2023-05-09 48.55 48.55 48.40 48.40 0.0M
2023-05-08 47.25 48.25 47.25 48.25 0.0M
2023-05-05 47.75 47.75 47.05 47.05 0.0M
2023-05-04 49.10 49.10 47.95 47.95 0.0M
2023-05-03 49.80 49.80 49.80 49.80 0.0M
2023-05-02 49.65 50.00 49.65 50.00 0.0M
2023-04-28 50.60 50.60 49.35 49.35 0.0M
2023-04-27 49.30 49.60 49.30 49.55 0.0M
2023-04-26 49.10 49.50 48.95 49.50 0.0M
2023-04-25 48.80 49.70 48.80 48.85 0.0M
2023-04-24 50.10 51.00 49.95 50.70 0.0M
2023-04-21 47.20 51.10 47.10 51.10 0.0M
2023-04-20 48.65 48.65 46.05 46.05 0.0M
2023-04-19 49.30 49.30 48.85 48.85 0.0M
2023-04-18 49.45 49.50 49.25 49.25 0.0M
2023-04-17 50.40 50.50 50.00 50.00 0.0M
2023-04-14 50.50 51.20 50.50 51.20 0.0M
2023-04-13 50.10 50.90 50.10 50.90 0.0M
2023-04-12 49.85 50.10 49.85 50.10 0.0M
2023-04-11 51.10 52.20 49.00 49.00 0.0M
2023-04-06 49.25 50.80 49.25 50.80 0.0M
2023-04-05 49.65 50.50 49.65 50.50 0.0M
2023-04-04 47.75 48.10 47.75 48.10 0.0M
2023-04-03 49.85 49.85 49.85 49.85 0.0M
2023-03-31 48.85 49.60 47.80 47.80 0.0M
2023-03-30 48.85 48.85 48.60 48.60 0.0M
2023-03-29 50.00 50.10 50.00 50.10 0.0M
2023-03-28 49.00 49.65 49.00 49.65 0.0M
2023-03-27 46.85 48.55 46.75 48.55 0.0M
2023-03-24 47.85 47.95 46.20 46.45 0.0M
2023-03-23 46.55 47.70 46.55 47.70 0.0M
2023-03-22 46.20 47.25 46.20 47.25 0.0M
2023-03-21 46.55 46.55 46.55 46.55 0.0M
2023-03-20 46.00 48.60 46.00 48.60 0.0M
2023-03-17 46.00 47.35 46.00 47.20 0.0M
2023-03-16 46.85 46.85 45.15 46.05 0.0M
2023-03-15 47.00 47.60 47.00 47.05 0.0M
2023-03-14 46.60 47.00 46.60 47.00 0.0M
2023-03-13 48.85 48.85 46.50 46.50 0.0M
2023-03-10 48.00 49.10 48.00 48.95 0.0M
2023-03-09 48.95 49.10 48.95 49.10 0.0M
2023-03-08 49.35 49.80 49.35 49.80 0.0M
2023-03-07 49.75 49.75 49.75 49.75 0.0M
2023-03-06 49.55 49.60 49.40 49.40 0.0M
2023-03-03 48.30 48.50 48.05 48.50 0.0M
2023-03-02 48.35 48.35 48.05 48.05 0.0M
2023-03-01 47.80 48.55 47.80 48.55 0.0M
2023-02-28 47.85 48.20 47.85 48.20 0.0M
2023-02-27 48.15 48.70 48.15 48.35 0.0M
2023-02-24 49.45 49.45 48.70 48.70 0.0M
2023-02-23 48.50 50.30 48.50 50.30 0.0M
2023-02-22 50.20 50.20 49.55 49.70 0.0M
2023-02-21 50.30 50.50 49.40 50.00 0.0M
2023-02-20 48.55 50.10 48.55 49.70 0.0M
2023-02-17 47.80 48.00 47.80 48.00 0.0M
2023-02-16 49.20 49.20 47.05 47.05 0.0M
2023-02-15 47.60 49.05 47.10 49.05 0.0M
2023-02-14 46.95 46.95 46.95 46.95 0.0M
2023-02-13 45.95 47.20 45.50 47.20 0.0M
2023-02-10 45.70 45.95 45.60 45.95 0.0M
2023-02-09 45.65 45.65 45.55 45.60 0.0M
2023-02-08 45.60 45.75 45.60 45.65 0.0M
2023-02-07 45.85 45.85 45.25 45.55 0.0M
2023-02-06 46.15 46.15 45.65 45.75 0.0M
2023-02-03 45.65 45.80 45.20 45.80 0.0M
2023-02-02 45.40 45.60 45.05 45.30 0.0M
2023-02-01 44.40 45.65 44.40 45.65 0.0M
2023-01-31 44.65 44.80 44.50 44.80 0.0M
2023-01-30 45.50 45.70 45.10 45.10 0.0M
2023-01-27 45.15 45.70 45.15 45.70 0.0M
2023-01-26 44.65 45.20 44.55 45.20 0.0M
2023-01-25 45.05 45.05 45.00 45.00 0.0M
2023-01-24 45.40 45.55 45.40 45.55 0.0M
2023-01-23 44.70 45.50 44.55 45.50 0.0M
2023-01-20 44.10 44.20 44.10 44.20 0.0M
2023-01-19 44.15 44.15 44.05 44.05 0.0M
2023-01-18 43.25 43.25 43.05 43.05 0.0M
2023-01-17 43.40 43.40 43.00 43.00 0.0M
2023-01-16 42.65 43.00 42.65 43.00 0.0M
2023-01-13 42.85 43.45 42.65 43.15 0.0M
2023-01-12 42.35 43.00 42.35 43.00 0.0M
2023-01-11 42.95 43.35 42.80 43.35 0.0M
2023-01-10 43.15 43.15 42.65 42.85 0.0M
2023-01-09 43.15 43.30 42.90 43.30 0.0M
2023-01-06 42.65 43.05 42.15 43.05 0.0M
2023-01-05 41.45 41.95 41.45 41.85 0.0M
2023-01-04 42.10 42.10 41.05 41.05 0.0M
2023-01-03 41.75 41.90 41.75 41.85 0.0M
2023-01-02 40.00 40.30 39.60 40.15 0.0M