阿彻丹尼尔斯米德兰公司

ADM
🏛️ 德国 →
51.31
最后更新: 2025-09-26
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
2025-09-26 52.40 53.15 51.11 51.31 0.0M
2025-09-25 52.02 53.00 52.02 52.46 0.0M
2025-09-24 51.39 52.53 51.02 52.32 0.0M
2025-09-23 50.91 52.08 50.51 51.41 0.0M
2025-09-22 52.62 52.62 49.83 50.67 0.0M
2025-09-19 51.78 52.53 51.32 52.53 0.0M
2025-09-18 51.80 51.81 51.49 51.57 0.0M
2025-09-17 52.34 52.72 51.90 52.13 0.0M
2025-09-16 51.24 52.72 50.75 52.72 0.0M
2025-09-15 52.38 52.61 51.51 51.73 0.0M
2025-09-12 52.24 52.65 51.77 52.61 0.0M
2025-09-11 52.62 52.66 51.87 52.38 0.0M
2025-09-10 52.67 53.60 50.88 52.41 0.0M
2025-09-09 52.79 53.51 52.78 53.08 0.0M
2025-09-08 53.61 53.94 52.36 52.71 0.0M
2025-09-05 53.50 53.65 52.15 53.65 0.0M
2025-09-04 52.40 53.20 52.24 52.78 0.0M
2025-09-03 52.71 53.29 52.19 52.73 0.0M
2025-09-02 53.17 54.18 52.95 52.95 0.0M
2025-09-01 53.62 53.62 52.97 53.35 0.0M
2025-08-29 53.25 54.03 53.00 53.32 0.0M
2025-08-28 53.83 54.15 53.21 53.79 0.0M
2025-08-27 54.45 54.99 53.59 53.60 0.0M
2025-08-26 55.29 55.93 53.70 53.91 0.0M
2025-08-25 53.56 55.29 52.94 55.29 0.0M
2025-08-22 52.89 53.83 52.40 53.58 0.0M
2025-08-21 51.96 53.21 51.13 52.57 0.0M
2025-08-20 50.86 52.02 50.60 52.02 0.0M
2025-08-19 51.25 51.57 50.50 51.57 0.0M
2025-08-18 51.34 51.48 50.01 51.12 0.0M
2025-08-15 51.11 51.46 50.40 50.96 0.0M
2025-08-14 51.19 51.38 50.73 50.92 0.0M
2025-08-13 50.24 50.64 49.23 50.62 0.0M
2025-08-12 49.95 51.10 49.65 50.32 0.0M
2025-08-11 49.70 50.52 49.70 50.22 0.0M
2025-08-08 49.86 50.39 49.56 49.56 0.0M
2025-08-07 48.48 49.65 47.86 49.65 0.0M
2025-08-06 49.80 50.35 48.64 48.64 0.0M
2025-08-05 47.26 49.81 46.58 49.69 0.0M
2025-08-04 46.69 47.11 46.28 47.03 0.0M
2025-08-01 47.39 47.63 45.93 46.64 0.0M
2025-07-31 48.27 48.80 47.07 47.37 0.0M
2025-07-30 46.53 48.45 46.16 48.19 0.0M
2025-07-29 47.45 47.90 46.84 46.84 0.0M
2025-07-28 47.46 47.90 46.83 47.17 0.0M
2025-07-25 47.53 47.53 46.15 47.07 0.0M
2025-07-24 47.70 48.08 47.20 47.37 0.0M
2025-07-23 47.63 47.94 47.07 47.85 0.0M
2025-07-22 46.22 47.22 46.13 47.22 0.0M
2025-07-21 46.90 46.94 46.50 46.62 0.0M
2025-07-18 45.72 46.65 45.61 46.65 0.0M
2025-07-17 44.05 46.33 43.51 46.22 0.0M
2025-07-16 46.04 46.73 45.94 46.32 0.0M
2025-07-15 46.40 46.82 46.08 46.43 0.0M
2025-07-14 47.00 47.11 46.22 46.29 0.0M
2025-07-11 47.20 47.20 46.45 47.02 0.0M
2025-07-10 46.01 47.41 45.60 46.84 0.0M
2025-07-09 46.35 47.00 45.54 46.06 0.0M
2025-07-08 46.50 47.30 45.98 46.74 0.0M
2025-07-07 47.24 47.40 46.30 46.80 0.0M
2025-07-04 46.41 47.07 46.01 47.07 0.0M
2025-07-03 47.32 47.86 46.82 46.82 0.0M
2025-07-02 46.35 47.35 45.94 47.23 0.0M
2025-07-01 44.85 46.23 44.01 46.13 0.0M
2025-06-30 44.43 45.02 44.35 44.85 0.0M
2025-06-27 45.68 46.10 43.83 44.34 0.0M
2025-06-26 44.71 45.44 44.04 45.44 0.0M
2025-06-25 45.84 45.84 44.56 44.77 0.0M
2025-06-24 45.68 45.96 45.17 45.46 0.0M
2025-06-23 46.62 47.00 45.65 45.90 0.0M
2025-06-20 47.73 47.73 46.19 46.19 0.0M
2025-06-19 47.12 47.70 46.00 46.00 0.0M
2025-06-18 47.17 47.80 46.64 47.27 0.0M
2025-06-17 46.78 47.33 46.25 47.17 0.0M
2025-06-16 44.94 47.16 44.61 46.96 0.0M
2025-06-13 42.65 45.15 42.14 44.75 0.0M
2025-06-12 42.29 42.95 41.51 42.95 0.0M
2025-06-11 42.58 43.47 42.08 42.44 0.0M
2025-06-10 41.76 42.79 41.76 42.53 0.0M
2025-06-09 41.59 42.04 41.51 41.90 0.0M
2025-06-06 41.60 41.82 41.00 41.59 0.0M
2025-06-05 41.45 41.77 40.77 41.19 0.0M
2025-06-04 41.44 42.12 41.11 41.42 0.0M
2025-06-03 41.82 42.40 41.61 41.64 0.0M
2025-06-02 42.16 42.51 41.47 42.02 0.0M
2025-05-30 42.84 43.16 41.96 42.22 0.0M
2025-05-29 43.40 43.48 42.23 42.32 0.0M
2025-05-28 43.30 43.30 42.61 42.95 0.0M
2025-05-27 42.17 42.92 42.17 42.92 0.0M
2025-05-26 42.52 44.00 42.17 44.00 0.0M
2025-05-23 42.44 42.88 41.71 42.16 0.0M
2025-05-22 42.54 42.92 41.93 42.55 0.0M
2025-05-21 43.78 44.15 42.57 42.76 0.0M
2025-05-20 44.82 44.85 44.50 44.53 0.0M
2025-05-19 44.59 45.44 44.35 44.69 0.0M
2025-05-16 43.70 45.00 43.25 44.87 0.0M
2025-05-15 44.01 45.10 42.67 43.74 0.0M
2025-05-14 45.55 45.89 44.13 44.25 0.0M
2025-05-13 44.90 45.95 44.56 45.41 0.0M
2025-05-12 43.41 45.20 43.11 44.89 0.0M
2025-05-09 42.37 43.27 41.65 43.27 0.0M
2025-05-08 42.74 42.92 41.73 42.60 0.0M
2025-05-07 42.80 43.63 41.98 42.45 0.0M
2025-05-06 41.97 43.59 41.51 42.50 0.0M
2025-05-05 41.83 42.50 41.82 42.00 0.0M
2025-05-02 42.00 42.85 41.70 42.40 0.0M
2025-04-30 42.00 42.40 41.70 42.11 0.0M
2025-04-29 42.07 43.08 41.69 42.13 0.0M
2025-04-28 42.53 43.37 41.73 42.14 0.0M
2025-04-25 43.10 43.27 42.20 42.44 0.0M
2025-04-24 42.15 42.92 41.65 42.75 0.0M
2025-04-23 43.00 43.20 42.18 42.18 0.0M
2025-04-22 41.71 42.89 41.52 42.51 0.0M
2025-04-17 40.96 42.14 40.25 41.79 0.0M
2025-04-16 40.36 41.37 40.06 40.53 0.0M
2025-04-15 40.71 41.50 40.28 40.58 0.0M
2025-04-14 40.62 41.00 40.24 41.00 0.0M
2025-04-11 39.62 40.46 38.51 40.39 0.0M
2025-04-10 40.53 41.04 38.72 39.62 0.0M
2025-04-09 37.20 40.73 36.75 40.59 0.0M
2025-04-08 39.87 40.97 37.76 37.76 0.0M
2025-04-07 39.24 40.82 37.33 39.55 0.0M
2025-04-04 42.54 43.18 39.21 39.65 0.0M
2025-04-03 43.72 44.30 42.51 43.43 0.0M
2025-04-02 44.52 44.77 43.98 44.22 0.0M
2025-04-01 44.40 44.84 44.04 44.48 0.0M
2025-03-31 44.06 45.06 44.01 44.52 0.0M
2025-03-28 44.65 45.00 44.02 44.17 0.0M
2025-03-27 43.84 44.89 43.15 44.67 0.0M
2025-03-26 42.72 44.25 42.67 43.83 0.0M
2025-03-25 42.52 43.13 42.45 42.74 0.0M
2025-03-24 42.85 43.01 42.24 42.55 0.0M
2025-03-21 43.04 43.36 42.51 42.78 0.0M
2025-03-20 43.24 43.61 42.80 42.80 0.0M
2025-03-19 43.74 44.08 42.77 43.11 0.0M
2025-03-18 43.95 44.53 43.59 43.63 0.0M
2025-03-17 43.23 44.61 43.21 44.03 0.0M
2025-03-14 43.65 43.86 42.83 43.43 0.0M
2025-03-13 43.14 44.05 43.06 43.60 0.0M
2025-03-12 44.61 45.10 43.09 43.09 0.0M
2025-03-11 46.80 46.96 44.53 44.60 0.0M
2025-03-10 45.55 48.24 44.60 46.66 0.0M
2025-03-07 44.32 46.25 44.21 45.68 0.0M
2025-03-06 42.46 44.63 42.21 44.63 0.0M
2025-03-05 43.44 43.71 42.11 42.48 0.0M
2025-03-04 44.39 44.60 43.15 43.31 0.0M
2025-03-03 45.46 45.83 44.28 44.50 0.0M
2025-02-28 44.83 45.53 44.62 45.47 0.0M
2025-02-27 45.09 45.42 44.84 44.84 0.0M
2025-02-26 46.46 46.63 44.77 44.98 0.0M
2025-02-25 46.32 46.66 45.51 46.33 0.0M
2025-02-24 46.20 46.97 45.74 46.22 0.0M
2025-02-21 44.38 46.26 44.37 46.21 0.0M
2025-02-20 44.16 44.73 43.89 44.16 0.0M
2025-02-19 44.05 44.63 43.91 44.16 0.0M
2025-02-18 44.00 44.53 43.40 43.99 0.0M
2025-02-17 44.20 45.12 44.01 44.80 0.0M
2025-02-14 43.87 44.33 43.53 43.98 0.0M
2025-02-13 43.57 44.68 43.23 43.80 0.0M
2025-02-12 45.01 45.34 43.51 43.59 0.0M
2025-02-11 44.73 45.03 44.22 44.86 0.0M
2025-02-10 44.50 44.86 44.11 44.49 0.0M
2025-02-07 43.99 44.61 43.65 44.24 0.0M
2025-02-06 44.90 45.56 43.48 43.90 0.0M
2025-02-05 45.99 46.12 43.34 44.78 0.0M
2025-02-04 48.62 49.62 45.80 45.80 0.0M
2025-02-03 50.00 50.49 48.80 48.85 0.0M
2025-01-31 49.96 50.09 49.14 49.44 0.0M
2025-01-30 50.02 50.38 49.43 49.65 0.0M
2025-01-29 48.30 49.66 48.29 49.66 0.0M
2025-01-28 50.00 50.28 48.54 48.58 0.0M
2025-01-27 48.02 49.89 47.51 49.75 0.0M
2025-01-24 48.54 48.62 47.81 48.26 0.0M
2025-01-23 48.63 49.00 48.41 48.74 0.0M
2025-01-22 49.34 49.46 48.30 48.63 0.0M
2025-01-21 49.21 49.93 49.08 49.13 0.0M
2025-01-20 50.04 50.19 49.02 49.90 0.0M
2025-01-17 49.77 50.38 49.64 49.90 0.0M
2025-01-16 49.90 50.25 48.92 49.67 0.0M
2025-01-15 50.19 50.61 49.75 49.95 0.0M
2025-01-14 50.88 50.99 49.47 49.80 0.0M
2025-01-13 50.06 51.49 49.54 50.97 0.0M
2025-01-10 48.48 50.28 48.24 49.89 0.0M
2025-01-09 48.44 48.99 48.12 48.91 0.0M
2025-01-08 47.95 48.57 47.04 48.50 0.0M
2025-01-07 47.59 48.57 47.52 47.91 0.0M
2025-01-06 48.75 49.00 47.62 47.84 0.0M
2025-01-03 49.08 49.08 48.50 48.92 0.0M
2025-01-02 49.15 49.73 48.49 49.03 0.0M