伊维尔德罗拉

IBE
🏛️ 德国 →
16.05
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
2023-12-29 11.51 11.55 11.49 11.54 0.0M
2023-12-28 11.52 11.54 11.45 11.50 0.0M
2023-12-27 11.48 11.54 11.44 11.54 0.0M
2023-12-22 11.45 11.55 11.43 11.48 0.0M
2023-12-21 11.35 11.43 11.34 11.39 0.0M
2023-12-20 11.44 11.44 11.38 11.38 0.0M
2023-12-19 11.43 11.54 11.43 11.54 0.0M
2023-12-18 11.38 11.50 11.35 11.50 0.0M
2023-12-15 11.44 11.54 11.34 11.54 0.0M
2023-12-14 11.58 11.63 11.46 11.54 0.0M
2023-12-13 11.33 11.46 11.30 11.46 0.0M
2023-12-12 11.38 11.43 11.33 11.35 0.0M
2023-12-11 11.41 11.46 11.37 11.45 0.0M
2023-12-08 11.39 11.45 11.32 11.32 0.0M
2023-12-07 11.38 11.40 11.26 11.26 0.0M
2023-12-06 11.28 11.33 11.24 11.31 0.0M
2023-12-05 11.14 11.27 11.14 11.16 0.0M
2023-12-04 11.08 11.18 11.06 11.06 0.0M
2023-12-01 11.03 11.09 10.99 11.09 0.0M
2023-11-30 10.97 11.01 10.95 10.99 0.0M
2023-11-29 10.96 11.07 10.85 10.85 0.0M
2023-11-28 10.90 10.99 10.88 10.97 0.0M
2023-11-27 10.85 10.96 10.85 10.91 0.0M
2023-11-24 10.84 10.88 10.84 10.88 0.0M
2023-11-23 10.78 10.80 10.76 10.80 0.0M
2023-11-22 10.74 10.78 10.61 10.61 0.0M
2023-11-21 10.80 10.80 10.62 10.64 0.0M
2023-11-20 10.65 10.82 10.65 10.78 0.0M
2023-11-17 10.70 10.76 10.69 10.72 0.0M
2023-11-16 10.48 10.68 10.48 10.55 0.0M
2023-11-15 10.60 10.60 10.43 10.56 0.0M
2023-11-14 10.37 10.56 10.37 10.55 0.0M
2023-11-13 10.30 10.50 10.27 10.50 0.0M
2023-11-10 10.23 10.33 10.23 10.32 0.0M
2023-11-09 10.30 10.33 10.24 10.31 0.0M
2023-11-08 10.08 10.17 10.05 10.17 0.0M
2023-11-07 10.22 10.22 10.10 10.15 0.0M
2023-11-06 10.34 10.34 10.13 10.13 0.0M
2023-11-03 10.41 10.41 10.30 10.41 0.0M
2023-11-02 10.32 10.47 10.32 10.37 0.0M
2023-11-01 10.12 10.32 10.08 10.32 0.0M
2023-10-31 10.06 10.23 10.06 10.06 0.0M
2023-10-30 10.14 10.16 10.06 10.09 0.0M
2023-10-27 10.18 10.18 10.02 10.02 0.0M
2023-10-26 10.38 10.38 10.11 10.14 0.0M
2023-10-25 10.13 10.21 10.00 10.21 0.0M
2023-10-24 10.04 10.09 10.00 10.07 0.0M
2023-10-23 10.03 10.03 9.84 9.85 0.0M
2023-10-20 10.00 10.06 10.00 10.05 0.0M
2023-10-19 9.98 10.10 9.93 10.10 0.0M
2023-10-18 10.07 10.09 10.02 10.07 0.0M
2023-10-17 10.20 10.23 10.08 10.16 0.0M
2023-10-16 10.21 10.21 10.05 10.07 0.0M
2023-10-13 10.15 10.31 10.15 10.23 0.0M
2023-10-12 10.38 10.42 10.27 10.27 0.0M
2023-10-11 10.22 10.32 10.18 10.31 0.2M
2023-10-10 10.02 10.23 10.02 10.17 0.0M
2023-10-09 9.86 9.96 9.86 9.92 0.0M
2023-10-06 9.80 9.88 9.60 9.88 0.0M
2023-10-05 9.82 9.86 9.81 9.83 0.0M
2023-10-04 9.62 9.85 9.62 9.69 0.0M
2023-10-03 9.89 9.89 9.58 9.64 0.0M
2023-10-02 10.31 10.34 9.95 10.10 0.0M
2023-09-29 10.29 10.40 10.27 10.27 0.0M
2023-09-28 10.32 10.37 10.23 10.25 0.0M
2023-09-27 10.40 10.45 10.25 10.25 0.0M
2023-09-26 10.37 10.62 10.35 10.62 0.0M
2023-09-25 10.58 10.58 10.41 10.45 0.0M
2023-09-22 10.59 10.73 10.59 10.63 0.0M
2023-09-21 10.87 10.87 10.62 10.73 0.0M
2023-09-20 10.81 10.94 10.81 10.90 0.0M
2023-09-19 10.72 10.81 10.72 10.78 0.0M
2023-09-18 10.69 10.77 10.60 10.60 0.0M
2023-09-15 10.75 10.76 10.66 10.73 0.0M
2023-09-14 10.45 10.69 10.45 10.69 0.0M
2023-09-13 10.42 10.47 10.33 10.46 0.0M
2023-09-12 10.56 10.56 10.44 10.48 0.0M
2023-09-11 10.57 10.59 10.45 10.48 0.0M
2023-09-08 10.59 10.63 10.46 10.57 0.0M
2023-09-07 10.37 10.54 10.29 10.54 0.0M
2023-09-06 10.28 10.37 10.23 10.37 0.0M
2023-09-05 10.39 10.48 10.21 10.21 0.0M
2023-09-04 10.55 10.55 10.39 10.43 0.0M
2023-09-01 10.61 10.63 10.50 10.63 0.0M
2023-08-31 10.75 10.75 10.61 10.66 0.0M
2023-08-30 10.71 10.74 10.59 10.59 0.0M
2023-08-29 10.73 10.88 10.73 10.76 0.0M
2023-08-28 10.66 10.81 10.64 10.78 0.1M
2023-08-25 10.55 10.65 10.55 10.62 0.0M
2023-08-24 10.62 10.62 10.51 10.51 0.0M
2023-08-23 10.48 10.64 10.46 10.46 0.0M
2023-08-22 10.32 10.40 10.32 10.35 0.0M
2023-08-21 10.36 10.39 10.21 10.22 0.0M
2023-08-18 10.22 10.36 10.22 10.30 0.0M
2023-08-17 10.33 10.39 10.28 10.28 0.0M
2023-08-16 10.40 10.47 10.27 10.27 0.0M
2023-08-15 10.51 10.51 10.30 10.43 0.0M
2023-08-14 10.60 10.60 10.52 10.55 0.0M
2023-08-11 10.64 10.67 10.57 10.57 0.0M
2023-08-10 10.54 10.67 10.52 10.67 0.0M
2023-08-09 10.53 10.60 10.42 10.42 0.0M
2023-08-08 10.48 10.50 10.47 10.50 0.0M
2023-08-07 10.45 10.45 10.31 10.31 0.0M
2023-08-04 10.43 10.46 10.31 10.46 0.0M
2023-08-03 10.57 10.57 10.39 10.52 0.0M
2023-08-02 10.76 10.76 10.57 10.57 0.0M
2023-08-01 11.03 11.03 10.81 10.89 0.0M
2023-07-31 11.06 11.14 10.90 10.90 0.0M
2023-07-28 11.08 11.23 10.98 10.98 0.0M
2023-07-27 11.05 11.20 11.05 11.20 0.0M
2023-07-26 11.07 11.10 10.99 10.99 0.0M
2023-07-25 11.06 11.08 11.02 11.06 0.0M
2023-07-24 11.00 11.15 11.00 11.12 0.0M
2023-07-21 11.05 11.23 11.03 11.23 0.0M
2023-07-20 10.95 11.03 10.93 10.93 0.0M
2023-07-19 10.89 10.90 10.83 10.86 0.0M
2023-07-18 10.87 10.89 10.80 10.89 0.0M
2023-07-17 10.94 10.96 10.87 10.94 0.0M
2023-07-14 11.00 11.01 10.97 10.98 0.0M
2023-07-13 11.00 11.04 10.94 11.03 0.0M
2023-07-12 10.82 11.06 10.81 11.06 0.0M
2023-07-11 10.81 10.82 10.67 10.67 0.0M
2023-07-10 10.76 10.85 10.75 10.75 0.0M
2023-07-07 10.97 10.97 10.79 10.79 0.0M
2023-07-06 11.09 11.22 10.94 10.94 0.0M
2023-07-05 11.49 11.51 11.15 11.15 0.0M
2023-07-04 11.46 11.52 11.44 11.45 0.0M
2023-07-03 11.34 11.49 11.34 11.35 0.0M
2023-06-30 11.20 11.35 11.19 11.35 0.0M
2023-06-29 11.22 11.26 11.16 11.26 0.0M
2023-06-28 11.17 11.24 11.17 11.21 0.0M
2023-06-27 11.04 11.17 11.01 11.17 0.0M
2023-06-26 11.02 11.11 10.94 10.94 0.1M
2023-06-23 11.09 11.17 11.03 11.14 0.0M
2023-06-22 11.11 11.21 11.03 11.21 0.0M
2023-06-21 11.17 11.22 11.12 11.22 0.0M
2023-06-20 11.08 11.32 11.08 11.21 0.0M
2023-06-19 11.13 11.15 11.03 11.11 0.0M
2023-06-16 10.97 11.28 10.97 11.22 0.0M
2023-06-15 10.92 11.05 10.89 11.05 0.0M
2023-06-14 10.88 10.98 10.88 10.98 0.0M
2023-06-13 10.86 10.93 10.78 10.93 0.0M
2023-06-12 10.92 10.94 10.89 10.90 0.0M
2023-06-09 10.84 10.86 10.84 10.85 0.0M
2023-06-08 10.88 10.88 10.81 10.81 0.0M
2023-06-07 11.00 11.02 10.86 10.88 0.0M
2023-06-06 10.94 11.09 10.94 11.09 0.0M
2023-06-05 10.93 10.98 10.90 10.91 0.0M
2023-06-02 10.89 10.89 10.81 10.87 0.0M
2023-06-01 10.78 10.87 10.78 10.81 0.0M
2023-05-31 10.81 10.95 10.66 10.66 0.0M
2023-05-30 10.86 10.94 10.84 10.87 0.0M
2023-05-29 10.92 10.92 10.79 10.87 0.0M
2023-05-26 10.73 10.89 10.68 10.89 0.0M
2023-05-25 10.93 10.93 10.72 10.72 0.0M
2023-05-24 10.90 11.00 10.87 11.00 0.0M
2023-05-23 10.93 11.06 10.93 11.00 0.0M
2023-05-22 10.96 11.08 10.95 11.08 0.0M
2023-05-19 10.89 10.99 10.84 10.99 0.0M
2023-05-18 11.00 11.01 10.80 10.80 0.0M
2023-05-17 11.07 11.08 11.00 11.07 0.0M
2023-05-16 11.23 11.23 11.17 11.19 0.0M
2023-05-15 11.24 11.26 11.14 11.24 0.0M
2023-05-12 11.17 11.23 11.17 11.23 0.0M
2023-05-11 11.15 11.17 11.03 11.17 0.0M
2023-05-10 11.11 11.24 11.11 11.24 0.0M
2023-05-09 11.08 11.14 11.04 11.04 0.0M
2023-05-08 11.10 11.18 11.10 11.18 0.0M
2023-05-05 11.08 11.14 11.07 11.07 0.0M
2023-05-04 11.00 11.20 11.00 11.20 0.0M
2023-05-03 11.11 11.14 11.03 11.03 0.0M
2023-05-02 11.12 11.15 11.03 11.03 0.0M
2023-04-28 11.17 11.18 11.07 11.07 0.0M
2023-04-27 11.20 11.25 11.11 11.11 0.0M
2023-04-26 11.28 11.28 11.11 11.11 0.0M
2023-04-25 11.15 11.20 11.14 11.18 0.0M
2023-04-24 11.14 11.22 11.09 11.22 0.0M
2023-04-21 11.21 11.26 11.14 11.21 0.0M
2023-04-20 11.00 11.17 11.00 11.15 0.0M
2023-04-19 10.87 11.04 10.87 11.03 0.0M
2023-04-18 10.84 10.93 10.77 10.93 0.0M
2023-04-17 10.79 10.92 10.74 10.92 0.0M
2023-04-14 11.05 11.05 10.76 10.84 0.0M
2023-04-13 11.07 11.07 10.98 11.02 0.0M
2023-04-12 11.08 11.14 11.06 11.10 0.0M
2023-04-11 11.12 11.12 10.98 11.01 0.0M
2023-04-06 11.08 11.17 11.08 11.09 0.0M
2023-04-05 10.84 11.03 10.84 11.01 0.0M
2023-04-04 10.73 10.81 10.72 10.72 0.0M
2023-04-03 10.85 10.85 10.56 10.69 0.0M
2023-03-31 10.77 10.95 10.77 10.95 0.0M
2023-03-30 10.73 10.81 10.70 10.77 0.0M
2023-03-29 10.59 10.68 10.59 10.62 0.0M
2023-03-28 10.58 10.65 10.58 10.58 0.0M
2023-03-27 10.50 10.58 10.49 10.58 0.0M
2023-03-24 10.36 10.45 10.36 10.42 0.0M
2023-03-23 10.42 10.48 10.37 10.43 0.0M
2023-03-22 10.45 10.46 10.39 10.44 0.0M
2023-03-21 10.48 10.53 10.46 10.50 0.0M
2023-03-20 10.35 10.50 10.32 10.45 0.0M
2023-03-17 10.48 10.48 10.23 10.31 0.0M
2023-03-16 10.34 10.45 10.27 10.37 0.0M
2023-03-15 10.29 10.38 10.24 10.27 0.0M
2023-03-14 10.13 10.25 10.08 10.24 0.0M
2023-03-13 10.07 10.19 9.93 10.07 0.0M
2023-03-10 10.11 10.15 10.06 10.09 0.0M
2023-03-09 10.04 10.10 10.04 10.09 0.0M
2023-03-08 10.05 10.10 10.01 10.10 0.0M
2023-03-07 10.14 10.19 10.08 10.08 0.0M
2023-03-06 10.12 10.15 10.04 10.10 0.0M
2023-03-03 10.16 10.16 10.09 10.09 0.0M
2023-03-02 9.97 10.11 9.96 10.04 0.0M
2023-03-01 10.18 10.18 10.00 10.04 0.0M
2023-02-28 10.29 10.29 10.20 10.25 0.0M
2023-02-27 10.33 10.35 10.31 10.32 0.0M
2023-02-24 10.32 10.34 10.26 10.26 0.0M
2023-02-23 10.35 10.35 10.27 10.27 0.0M
2023-02-22 10.37 10.41 10.20 10.29 0.0M
2023-02-21 10.33 10.41 10.24 10.24 0.0M
2023-02-20 10.31 10.40 10.25 10.40 0.0M
2023-02-17 10.19 10.30 10.18 10.23 0.0M
2023-02-16 10.29 10.29 10.15 10.19 0.0M
2023-02-15 10.24 10.29 10.23 10.29 0.0M
2023-02-14 10.13 10.18 10.12 10.18 0.0M
2023-02-13 10.04 10.13 10.04 10.13 0.0M
2023-02-10 10.03 10.12 9.94 10.12 0.0M
2023-02-09 10.12 10.12 10.00 10.00 0.0M
2023-02-08 10.05 10.14 10.00 10.00 0.0M
2023-02-07 10.15 10.15 10.07 10.13 0.0M
2023-02-06 10.13 10.23 10.04 10.23 0.0M
2023-02-03 10.11 10.26 10.07 10.26 0.1M
2023-02-02 10.16 10.18 10.06 10.15 0.0M
2023-02-01 10.14 10.20 10.12 10.20 0.0M
2023-01-31 10.19 10.19 10.10 10.10 0.0M
2023-01-30 10.17 10.30 10.13 10.30 0.0M
2023-01-27 10.23 10.27 10.16 10.25 0.0M
2023-01-26 10.25 10.29 10.21 10.27 0.0M
2023-01-25 10.23 10.25 10.15 10.25 0.0M
2023-01-24 10.17 10.24 10.17 10.18 0.0M
2023-01-23 10.22 10.25 10.15 10.15 0.0M
2023-01-20 10.21 10.38 10.18 10.38 0.0M
2023-01-19 10.19 10.22 10.15 10.15 0.0M
2023-01-18 10.27 10.29 10.19 10.29 0.0M
2023-01-17 10.28 10.38 10.18 10.38 0.0M
2023-01-16 10.32 10.33 10.23 10.33 0.0M
2023-01-13 10.29 10.31 10.27 10.28 0.0M
2023-01-12 10.26 10.37 10.26 10.37 0.0M
2023-01-11 10.19 10.36 10.15 10.23 0.0M
2023-01-10 10.27 10.27 10.17 10.22 0.0M
2023-01-09 10.21 10.27 10.15 10.15 0.0M
2023-01-06 10.20 10.28 10.19 10.19 0.0M
2023-01-05 10.28 10.37 10.17 10.17 0.0M
2023-01-04 10.30 10.38 10.21 10.21 0.0M
2023-01-03 10.16 10.32 10.15 10.21 0.0M
2023-01-02 10.19 10.26 10.17 10.21 0.0M