百威英博

ABI
🏛️ 德国 →
50.88
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
2025-09-29 50.60 50.88 50.34 50.88 0.0M
2025-09-26 51.50 51.50 51.02 51.02 0.0M
2025-09-25 50.32 51.56 50.32 51.16 0.0M
2025-09-24 49.98 50.24 49.98 50.24 0.0M
2025-09-23 49.51 50.06 49.51 49.97 0.0M
2025-09-22 50.48 50.48 49.80 49.80 0.0M
2025-09-19 49.84 50.52 49.84 50.30 0.0M
2025-09-18 49.82 50.06 49.82 50.00 0.0M
2025-09-17 48.84 49.17 48.84 49.17 0.0M
2025-09-16 49.90 49.90 48.98 48.98 0.0M
2025-09-15 49.90 50.42 49.90 50.28 0.0M
2025-09-12 49.84 50.42 49.84 50.00 0.0M
2025-09-11 50.44 50.44 50.40 50.40 0.0M
2025-09-10 50.78 50.78 50.30 50.30 0.0M
2025-09-09 50.56 50.82 50.56 50.82 0.0M
2025-09-08 51.16 51.16 50.16 50.16 0.0M
2025-09-05 50.62 51.38 50.62 51.38 0.0M
2025-09-04 50.70 50.96 50.70 50.96 0.0M
2025-09-03 52.40 52.40 51.88 51.88 0.0M
2025-09-02 53.26 53.26 53.26 53.26 0.0M
2025-09-01 53.94 53.94 53.94 53.94 0.0M
2025-08-29 53.66 53.66 53.66 53.66 0.0M
2025-08-28 53.44 53.44 53.44 53.44 0.0M
2025-08-27 54.18 54.18 53.98 53.98 0.0M
2025-08-26 54.14 54.14 54.14 54.14 0.0M
2025-08-25 54.26 54.26 54.26 54.26 0.0M
2025-08-22 54.82 54.82 54.50 54.50 0.0M
2025-08-21 54.00 54.00 53.80 54.00 0.0M
2025-08-20 53.70 54.30 53.36 54.30 0.0M
2025-08-19 52.58 53.28 52.58 53.28 0.0M
2025-08-18 52.46 52.94 52.46 52.68 0.0M
2025-08-15 52.14 52.48 52.14 52.48 0.0M
2025-08-14 51.90 52.30 51.66 52.10 0.0M
2025-08-13 52.62 52.66 52.34 52.34 0.0M
2025-08-12 52.72 52.92 52.72 52.92 0.0M
2025-08-11 52.82 52.82 52.82 52.82 0.0M
2025-08-08 53.00 53.20 52.96 52.96 0.0M
2025-08-07 52.14 52.34 52.14 52.34 0.0M
2025-08-06 51.58 51.80 51.34 51.40 0.0M
2025-08-05 50.24 51.78 50.24 51.78 0.0M
2025-08-04 50.00 50.34 50.00 50.28 0.0M
2025-08-01 50.66 51.72 49.00 49.00 0.0M
2025-07-31 56.50 56.50 51.32 51.40 0.0M
2025-07-30 57.66 58.24 57.66 58.24 0.0M
2025-07-29 57.30 57.30 57.30 57.30 0.0M
2025-07-28 59.84 59.84 57.50 57.50 0.0M
2025-07-25 59.42 59.54 59.38 59.54 0.0M
2025-07-24 59.60 60.02 59.56 59.78 0.0M
2025-07-23 59.24 59.54 59.24 59.40 0.0M
2025-07-22 58.16 58.52 58.16 58.52 0.0M
2025-07-21 58.98 58.98 58.26 58.26 0.0M
2025-07-18 58.70 58.70 58.30 58.30 0.0M
2025-07-17 58.02 58.12 58.02 58.04 0.0M
2025-07-16 57.86 57.86 57.70 57.70 0.0M
2025-07-15 58.08 58.08 58.08 58.08 0.0M
2025-07-14 57.00 58.06 57.00 57.62 0.0M
2025-07-11 57.32 58.06 57.32 58.06 0.0M
2025-07-10 57.68 57.74 57.46 57.72 0.0M
2025-07-09 57.88 58.18 57.70 57.72 0.0M
2025-07-08 58.58 58.58 57.76 57.78 0.0M
2025-07-07 58.98 58.98 58.98 58.98 0.0M
2025-07-04 58.26 58.86 58.26 58.86 0.0M
2025-07-03 58.92 58.92 58.42 58.42 0.0M
2025-07-02 58.94 58.94 58.94 58.94 0.0M
2025-07-01 58.26 58.26 58.26 58.26 0.0M
2025-06-30 58.80 58.80 58.80 58.80 0.0M
2025-06-27 59.10 59.10 59.10 59.10 0.0M
2025-06-26 58.86 59.24 58.86 59.24 0.0M
2025-06-25 60.00 60.16 59.66 59.66 0.0M
2025-06-24 62.04 62.04 61.24 61.24 0.0M
2025-06-23 61.44 61.44 61.16 61.16 0.0M
2025-06-20 62.00 62.00 62.00 62.00 0.0M
2025-06-19 61.20 61.20 61.20 61.20 0.0M
2025-06-18 61.48 61.74 61.48 61.56 0.0M
2025-06-17 61.54 61.54 61.32 61.50 0.0M
2025-06-16 61.54 61.88 61.54 61.88 0.0M
2025-06-13 60.66 61.80 60.66 61.80 0.0M
2025-06-12 61.58 61.92 61.58 61.64 0.0M
2025-06-11 61.36 62.32 61.36 61.82 0.0M
2025-06-10 61.76 62.02 61.76 61.94 0.0M
2025-06-09 62.20 62.24 61.96 62.00 0.0M
2025-06-06 62.08 62.22 62.06 62.22 0.0M
2025-06-05 62.48 62.48 62.48 62.48 0.0M
2025-06-04 62.12 63.00 62.12 62.70 0.0M
2025-06-03 61.96 62.14 61.96 61.98 0.0M
2025-06-02 61.76 61.92 61.76 61.92 0.0M
2025-05-30 61.68 62.32 61.68 62.20 0.0M
2025-05-29 62.02 62.02 62.02 62.02 0.0M
2025-05-28 61.78 62.00 61.78 62.00 0.0M
2025-05-27 61.30 62.00 61.30 62.00 0.0M
2025-05-26 60.86 61.66 60.86 61.36 0.0M
2025-05-23 60.48 61.08 60.18 60.62 0.0M
2025-05-22 60.76 61.00 60.70 60.88 0.0M
2025-05-21 60.50 60.50 60.50 60.50 0.0M
2025-05-20 61.16 61.16 60.60 60.92 0.0M
2025-05-19 60.10 60.46 60.10 60.46 0.0M
2025-05-16 60.06 60.70 60.06 60.50 0.0M
2025-05-15 58.98 60.52 58.98 60.12 0.0M
2025-05-14 58.98 58.98 58.98 58.98 0.0M
2025-05-13 58.92 59.32 58.92 59.14 0.0M
2025-05-12 60.24 60.24 59.12 59.12 0.0M
2025-05-09 59.58 59.72 59.56 59.72 0.0M
2025-05-08 58.20 58.78 58.20 58.78 0.0M
2025-05-07 58.02 58.02 57.64 57.72 0.0M
2025-05-06 57.20 58.10 57.20 58.10 0.0M
2025-05-05 58.16 58.42 58.16 58.42 0.0M
2025-05-02 57.90 58.32 57.90 58.32 0.0M
2025-04-30 56.94 57.56 56.94 57.56 0.0M
2025-04-29 56.98 56.98 56.80 56.80 0.0M
2025-04-28 56.92 56.92 56.88 56.88 0.0M
2025-04-25 57.46 57.96 57.20 57.20 0.0M
2025-04-24 58.36 58.36 58.24 58.24 0.0M
2025-04-23 58.42 58.42 58.42 58.42 0.0M
2025-04-22 57.24 58.50 57.24 58.50 0.0M
2025-04-17 57.30 57.30 57.30 57.30 0.0M
2025-04-16 56.46 57.22 56.46 57.00 0.0M
2025-04-15 55.66 55.66 55.40 55.40 0.0M
2025-04-14 55.30 56.00 55.14 56.00 0.0M
2025-04-11 54.34 54.62 54.34 54.62 0.0M
2025-04-10 55.32 55.32 54.44 54.44 0.0M
2025-04-09 53.16 54.38 53.16 54.38 0.0M
2025-04-08 55.26 55.54 54.66 55.16 0.0M
2025-04-07 50.70 53.48 50.70 53.34 0.0M
2025-04-04 56.58 57.74 55.30 55.30 0.0M
2025-04-03 54.92 56.90 54.56 56.90 0.0M
2025-04-02 57.24 57.72 56.72 56.72 0.0M
2025-04-01 56.68 57.40 56.68 57.40 0.0M
2025-03-31 56.74 56.74 56.74 56.74 0.0M
2025-03-28 57.34 57.90 57.34 57.90 0.0M
2025-03-27 57.16 57.54 57.16 57.54 0.0M
2025-03-26 56.74 57.00 56.74 57.00 0.0M
2025-03-25 56.80 57.42 56.80 56.88 0.0M
2025-03-24 58.06 58.06 58.06 58.06 0.0M
2025-03-21 58.02 58.02 58.02 58.02 0.0M
2025-03-20 58.16 58.16 57.64 57.98 0.0M
2025-03-19 57.96 57.96 57.70 57.70 0.0M
2025-03-18 57.92 57.94 57.92 57.94 0.0M
2025-03-17 57.02 57.86 57.02 57.86 0.0M
2025-03-14 56.70 57.18 56.70 57.16 0.0M
2025-03-13 57.24 57.24 56.70 56.70 0.0M
2025-03-12 57.40 58.12 57.26 57.26 0.0M
2025-03-11 57.70 58.08 56.74 56.74 0.0M
2025-03-10 58.36 58.50 57.28 57.28 0.0M
2025-03-07 57.44 58.06 57.44 58.06 0.0M
2025-03-06 57.36 57.76 57.24 57.42 0.0M
2025-03-05 58.10 58.10 57.72 57.72 0.0M
2025-03-04 57.60 58.22 57.60 58.16 0.0M
2025-03-03 57.70 58.48 57.66 58.48 0.0M
2025-02-28 56.94 57.66 56.94 57.66 0.0M
2025-02-27 56.76 57.64 56.46 57.64 0.0M
2025-02-26 56.00 56.90 55.70 56.68 0.0M
2025-02-25 51.92 52.50 51.92 52.22 0.0M
2025-02-24 51.38 52.12 51.38 52.12 0.0M
2025-02-21 50.56 50.92 50.56 50.92 0.0M
2025-02-20 50.98 50.98 50.42 50.42 0.0M
2025-02-19 50.58 50.94 50.58 50.68 0.0M
2025-02-18 50.72 50.80 50.66 50.76 0.0M
2025-02-17 50.46 50.46 50.36 50.36 0.0M
2025-02-14 50.84 51.10 50.82 50.86 0.0M
2025-02-13 50.14 51.30 50.14 51.16 0.0M
2025-02-12 49.86 50.98 49.80 50.38 0.0M
2025-02-11 48.77 48.97 48.77 48.92 0.0M
2025-02-10 49.04 49.08 48.68 48.85 0.0M
2025-02-07 48.94 49.07 48.90 49.07 0.0M
2025-02-06 47.49 48.69 47.49 48.69 0.0M
2025-02-05 47.11 47.19 46.89 47.17 0.0M
2025-02-04 47.47 47.47 46.99 47.07 0.0M
2025-02-03 46.57 47.37 46.57 47.36 0.0M
2025-01-31 47.63 48.02 47.63 47.72 0.0M
2025-01-30 47.20 47.75 47.20 47.68 0.0M
2025-01-29 47.41 47.45 46.96 47.18 0.0M
2025-01-28 47.82 48.01 47.70 47.70 0.0M
2025-01-27 46.15 47.78 45.95 47.78 0.0M
2025-01-24 46.28 46.73 46.28 46.52 0.0M
2025-01-23 45.78 46.26 45.78 46.26 0.0M
2025-01-22 46.62 46.62 46.45 46.45 0.0M
2025-01-21 46.90 46.90 46.51 46.51 0.0M
2025-01-20 47.01 47.15 47.01 47.15 0.0M
2025-01-17 45.48 46.67 45.48 46.61 0.0M
2025-01-16 45.31 45.45 45.19 45.45 0.0M
2025-01-15 45.46 45.46 45.24 45.24 0.0M
2025-01-14 45.33 46.01 45.33 46.01 0.0M
2025-01-13 45.17 45.39 45.00 45.39 0.0M
2025-01-10 47.60 47.74 45.18 45.18 0.0M
2025-01-09 47.43 47.84 47.43 47.68 0.0M
2025-01-08 47.53 47.65 47.45 47.45 0.0M
2025-01-07 47.63 47.83 47.63 47.67 0.0M
2025-01-06 47.17 47.52 46.77 47.52 0.0M
2025-01-03 48.69 48.69 47.29 47.51 0.0M
2025-01-02 48.47 48.79 48.47 48.79 0.0M