Erste Bank

ERST
🏛️ 德国 →
82.85
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
2025-09-30 84.05 84.15 82.85 82.85 0.0M
2025-09-29 85.20 85.55 84.35 84.75 0.0M
2025-09-26 84.15 84.80 83.25 84.60 0.0M
2025-09-25 82.95 83.75 82.95 83.75 0.0M
2025-09-24 83.30 83.80 83.30 83.55 0.0M
2025-09-23 82.65 83.25 82.60 82.85 0.0M
2025-09-22 82.75 83.25 82.05 82.50 0.0M
2025-09-19 83.95 84.05 83.25 83.85 0.0M
2025-09-18 82.90 84.45 82.90 84.45 0.0M
2025-09-17 81.75 82.30 81.75 82.30 0.0M
2025-09-16 81.85 81.85 80.90 81.20 0.0M
2025-09-15 82.90 82.90 82.20 82.50 0.0M
2025-09-12 82.90 82.90 81.80 82.55 0.0M
2025-09-11 83.60 83.60 82.25 82.85 0.0M
2025-09-10 84.05 84.35 83.45 83.70 0.0M
2025-09-09 83.15 84.65 83.00 83.55 0.0M
2025-09-08 81.25 83.05 81.25 82.95 0.0M
2025-09-05 83.15 83.15 81.20 81.30 0.0M
2025-09-04 81.95 83.10 81.95 82.85 0.0M
2025-09-03 81.45 81.95 81.45 81.60 0.0M
2025-09-02 81.55 81.65 81.25 81.60 0.0M
2025-09-01 82.00 82.25 81.40 81.70 0.0M
2025-08-29 81.25 81.85 81.15 81.30 0.0M
2025-08-28 81.90 82.40 81.20 82.15 0.0M
2025-08-27 82.90 82.90 80.80 81.15 0.0M
2025-08-26 84.00 84.05 83.05 83.65 0.0M
2025-08-25 84.90 85.70 84.85 85.00 0.0M
2025-08-22 85.95 85.95 83.60 84.15 0.0M
2025-08-21 87.15 87.45 85.60 87.45 0.0M
2025-08-20 87.50 87.75 86.85 87.25 0.0M
2025-08-19 86.75 88.05 86.60 88.05 0.0M
2025-08-18 86.75 87.30 85.65 86.45 0.0M
2025-08-15 86.40 88.00 86.40 88.00 0.0M
2025-08-14 85.55 86.00 85.05 85.20 0.0M
2025-08-13 86.10 86.50 85.75 85.75 0.0M
2025-08-12 86.20 86.40 85.75 85.75 0.0M
2025-08-11 85.90 86.00 85.15 85.50 0.0M
2025-08-08 84.75 86.05 84.65 85.25 0.0M
2025-08-07 84.00 85.40 83.85 85.40 0.0M
2025-08-06 82.65 83.60 82.45 83.60 0.0M
2025-08-05 81.85 82.10 81.00 82.00 0.0M
2025-08-04 79.90 81.80 79.90 81.50 0.0M
2025-08-01 81.90 82.35 78.80 79.10 0.0M
2025-07-31 79.75 80.75 79.65 80.75 0.0M
2025-07-30 78.55 79.30 78.55 79.20 0.0M
2025-07-29 78.45 79.20 77.65 78.60 0.0M
2025-07-28 78.65 79.45 78.15 78.15 0.0M
2025-07-25 78.20 78.50 77.60 77.60 0.0M
2025-07-24 76.50 78.40 76.50 77.95 0.0M
2025-07-23 75.75 75.95 75.35 75.90 0.0M
2025-07-22 76.05 76.05 74.65 75.50 0.0M
2025-07-21 75.95 76.30 75.45 76.30 0.0M
2025-07-18 76.05 76.45 75.75 76.45 0.0M
2025-07-17 74.60 76.20 74.40 76.20 0.0M
2025-07-16 73.80 75.00 73.80 74.80 0.0M
2025-07-15 74.20 74.50 73.75 74.30 0.0M
2025-07-14 72.95 74.15 72.95 73.75 0.0M
2025-07-11 74.25 74.25 73.15 73.80 0.0M
2025-07-10 74.55 75.25 74.50 74.65 0.0M
2025-07-09 72.50 74.95 72.50 74.95 0.0M
2025-07-08 72.30 72.55 72.25 72.55 0.0M
2025-07-07 71.15 72.00 71.05 71.80 0.0M
2025-07-04 71.35 71.70 70.90 70.95 0.0M
2025-07-03 71.35 72.00 71.20 71.20 0.0M
2025-07-02 72.20 72.20 71.15 71.15 0.0M
2025-07-01 72.30 72.30 71.00 71.00 0.0M
2025-06-30 72.10 72.15 71.60 71.60 0.0M
2025-06-27 71.00 72.15 70.90 71.30 0.0M
2025-06-26 71.75 72.30 70.45 70.45 0.0M
2025-06-25 72.15 72.40 71.30 71.35 0.0M
2025-06-24 71.85 72.30 71.60 71.90 0.0M
2025-06-23 70.00 71.00 69.35 69.35 0.0M
2025-06-20 70.60 71.65 70.00 70.00 0.0M
2025-06-19 70.65 71.10 69.80 69.80 0.0M
2025-06-18 72.00 72.00 71.10 71.10 0.0M
2025-06-17 72.70 72.80 71.90 72.40 0.0M
2025-06-16 71.05 72.75 71.05 72.45 0.0M
2025-06-13 70.70 71.15 70.40 71.15 0.0M
2025-06-12 71.55 72.50 71.20 72.30 0.0M
2025-06-11 71.70 72.60 71.70 72.50 0.0M
2025-06-10 73.35 73.35 71.20 71.20 0.0M
2025-06-09 73.25 73.35 72.70 72.70 0.0M
2025-06-06 71.95 73.20 71.05 72.85 0.0M
2025-06-05 70.90 72.15 70.55 71.60 0.0M
2025-06-04 71.05 71.05 70.15 70.30 0.0M
2025-06-03 70.90 70.90 69.75 70.20 0.0M
2025-06-02 70.25 70.55 69.95 70.10 0.0M
2025-05-30 70.85 71.00 70.55 70.65 0.0M
2025-05-29 71.30 71.50 70.35 70.35 0.0M
2025-05-28 71.45 71.45 70.30 70.30 0.0M
2025-05-27 69.80 71.20 69.75 70.25 0.0M
2025-05-26 69.55 69.70 69.30 69.30 0.0M
2025-05-23 70.85 72.60 68.30 70.25 0.0M
2025-05-22 71.45 71.80 70.45 71.30 0.0M
2025-05-21 72.25 72.60 72.25 72.55 0.0M
2025-05-20 72.05 72.65 71.75 72.15 0.0M
2025-05-19 71.75 72.40 71.25 72.40 0.0M
2025-05-16 71.95 72.15 71.35 72.05 0.0M
2025-05-15 72.35 72.50 71.15 71.55 0.0M
2025-05-14 71.50 72.60 71.10 72.50 0.0M
2025-05-13 72.30 72.30 71.25 71.40 0.0M
2025-05-12 70.20 72.85 70.20 72.85 0.0M
2025-05-09 69.85 70.15 69.55 70.00 0.0M
2025-05-08 68.20 70.10 68.20 70.10 0.0M
2025-05-07 65.75 68.05 65.75 67.95 0.0M
2025-05-06 65.25 65.65 63.60 65.20 0.0M
2025-05-05 61.80 64.10 61.80 63.70 0.0M
2025-05-02 60.70 60.75 59.00 59.30 0.0M
2025-04-30 60.90 60.90 58.50 59.60 0.0M
2025-04-29 61.65 62.40 60.95 61.65 0.0M
2025-04-28 63.65 63.90 60.70 61.35 0.0M
2025-04-25 62.55 63.05 62.55 62.95 0.0M
2025-04-24 62.85 63.05 62.00 62.00 0.0M
2025-04-23 62.05 63.80 62.05 62.75 0.0M
2025-04-22 61.15 61.75 60.95 61.50 0.0M
2025-04-17 62.40 63.00 61.30 61.90 0.0M
2025-04-16 62.35 62.55 61.25 62.05 0.0M
2025-04-15 61.60 62.90 61.25 62.40 0.0M
2025-04-14 59.80 61.00 59.55 60.70 0.0M
2025-04-11 58.65 58.85 57.35 58.05 0.0M
2025-04-10 61.40 61.60 58.00 58.25 0.0M
2025-04-09 55.35 55.75 54.50 55.25 0.0M
2025-04-08 56.50 59.25 56.20 56.70 0.0M
2025-04-07 56.35 56.35 52.45 55.00 0.0M
2025-04-04 60.40 60.40 55.30 57.02 0.0M
2025-04-03 62.38 63.10 61.98 62.26 0.0M
2025-04-02 64.88 64.90 63.80 64.22 0.0M
2025-04-01 64.60 65.12 63.74 65.12 0.0M
2025-03-31 64.76 64.90 63.18 63.76 0.0M
2025-03-28 66.98 66.98 65.36 65.36 0.0M
2025-03-27 66.82 67.96 66.30 67.66 0.0M
2025-03-26 67.74 68.10 66.98 67.56 0.0M
2025-03-25 68.98 68.98 66.86 67.04 0.0M
2025-03-24 67.98 68.94 67.92 68.94 0.0M
2025-03-21 67.10 67.52 66.48 67.44 0.0M
2025-03-20 67.30 67.48 66.10 67.18 0.0M
2025-03-19 67.08 67.52 66.96 67.42 0.0M
2025-03-18 67.60 67.86 66.90 67.40 0.0M
2025-03-17 68.10 68.30 67.56 67.88 0.0M
2025-03-14 65.94 68.32 65.94 67.52 0.0M
2025-03-13 64.76 65.34 64.38 64.96 0.0M
2025-03-12 64.92 65.46 64.34 64.96 0.0M
2025-03-11 64.80 64.80 63.28 63.92 0.0M
2025-03-10 66.98 66.98 64.20 65.28 0.0M
2025-03-07 67.12 68.12 66.74 67.74 0.0M
2025-03-06 66.60 68.10 66.02 67.58 0.0M
2025-03-05 64.40 66.38 64.32 65.64 0.0M
2025-03-04 64.18 64.24 61.70 61.98 0.0M
2025-03-03 65.54 67.44 64.26 65.32 0.0M
2025-02-28 65.66 66.78 64.10 64.34 0.0M
2025-02-27 69.14 69.66 68.54 68.96 0.0M
2025-02-26 67.96 69.64 67.96 69.54 0.0M
2025-02-25 66.92 68.36 66.76 67.86 0.0M
2025-02-24 66.48 67.08 66.22 67.08 0.0M
2025-02-21 65.64 66.40 65.62 66.04 0.0M
2025-02-20 66.96 66.96 65.54 65.54 0.0M
2025-02-19 69.74 69.74 67.40 67.40 0.0M
2025-02-18 67.50 70.26 67.50 70.08 0.0M
2025-02-17 67.00 67.88 67.00 67.88 0.0M
2025-02-14 66.44 66.60 65.58 66.60 0.0M
2025-02-13 64.88 66.26 64.80 66.26 0.0M
2025-02-12 63.34 64.34 63.22 64.20 0.0M
2025-02-11 61.56 63.28 61.56 63.28 0.0M
2025-02-10 61.66 62.20 61.08 62.20 0.0M
2025-02-07 62.66 62.66 61.22 61.46 0.0M
2025-02-06 59.90 63.20 59.90 63.20 0.0M
2025-02-05 59.52 59.52 58.68 58.68 0.0M
2025-02-04 59.06 59.52 58.78 59.52 0.0M
2025-02-03 58.88 58.88 57.90 58.66 0.0M
2025-01-31 60.54 60.66 59.40 59.60 0.0M
2025-01-30 61.14 61.18 60.46 60.54 0.0M
2025-01-29 60.80 61.18 60.42 61.18 0.0M
2025-01-28 62.08 62.10 60.80 60.80 0.0M
2025-01-27 62.18 62.30 61.48 62.30 0.0M
2025-01-24 62.22 62.98 61.90 62.88 0.0M
2025-01-23 61.70 62.50 61.56 62.50 0.0M
2025-01-22 61.64 62.02 61.58 61.58 0.0M
2025-01-21 61.64 61.64 61.22 61.62 0.0M
2025-01-20 60.96 61.70 60.96 61.70 0.0M
2025-01-17 60.32 60.92 60.32 60.66 0.0M
2025-01-16 60.46 60.66 59.70 60.02 0.0M
2025-01-15 60.84 61.08 60.68 60.98 0.0M
2025-01-14 60.58 60.90 60.18 60.72 0.0M
2025-01-13 60.56 60.56 59.48 60.18 0.0M
2025-01-10 59.58 60.86 59.54 60.24 0.0M
2025-01-09 58.40 59.98 58.40 59.98 0.0M
2025-01-08 58.28 58.56 58.08 58.56 0.0M
2025-01-07 58.50 58.50 57.98 58.20 0.0M
2025-01-06 58.36 58.60 57.90 58.60 0.0M
2025-01-03 58.24 58.40 57.98 58.36 0.0M
2025-01-02 59.34 59.34 57.30 58.54 0.0M