Erste Bank

ERST
🏛️ 德国 →
85.20
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 83.65 83.95 83.65 83.95 0.0K
08:50 83.80 83.80 83.80 83.80 0.0K
09:00 84.00 84.00 84.00 84.00 0.1K
09:25 84.00 84.05 84.00 84.05 0.0K
09:30 84.25 84.25 84.25 84.25 0.0K
10:35 84.05 84.05 84.05 84.05 0.1K
10:50 83.85 83.85 83.80 83.80 0.0K
11:00 83.70 83.70 83.55 83.55 0.0K
11:20 83.70 83.70 83.70 83.70 0.0K
13:05 83.65 83.65 83.65 83.65 0.1K
13:15 83.70 83.70 83.70 83.70 0.0K
13:30 83.85 83.85 83.85 83.85 0.0K
14:30 84.05 84.05 84.05 84.05 0.1K
14:45 84.20 84.20 84.20 84.20 0.0K
14:50 84.20 84.20 84.20 84.20 0.0K
15:30 84.40 84.40 84.40 84.40 0.0K
16:00 84.45 84.45 84.35 84.35 0.0K
16:25 84.80 84.85 84.75 84.85 0.0K
16:30 84.90 84.90 84.90 84.90 0.1K
16:35 84.95 84.95 84.90 84.90 0.0K
17:00 84.75 84.85 84.75 84.85 0.0K
17:25 84.80 84.80 84.80 84.80 0.1K
17:50 84.75 84.90 84.70 84.70 0.0K
17:55 84.55 84.90 84.55 84.90 0.0K
19:30 84.90 84.90 84.90 84.90 0.0K
20:05 84.90 84.90 84.90 84.90 0.0K
20:10 84.55 84.55 84.55 84.55 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 83.20 85.80 83.05 85.20 0.0M
2025-09-30 84.20 84.55 82.95 83.50 0.0M
2025-09-29 84.90 85.70 84.15 84.15 0.0M
2025-09-26 83.65 84.95 83.55 84.55 0.0M
2025-09-25 83.95 83.95 83.15 83.55 0.0M
2025-09-24 83.00 83.95 82.25 83.55 0.0M
2025-09-23 82.60 83.50 82.30 82.90 0.0M
2025-09-22 82.45 83.25 81.90 82.95 0.0M
2025-09-19 84.15 84.50 81.50 82.80 0.0M
2025-09-18 82.75 84.45 82.45 83.95 0.0M
2025-09-17 81.40 82.80 81.05 82.40 0.0M
2025-09-16 82.30 82.65 80.75 81.00 0.0M
2025-09-15 82.95 82.95 81.75 82.05 0.0M
2025-09-12 83.25 83.25 81.80 82.80 0.0M
2025-09-11 83.50 83.95 82.50 83.20 0.0M
2025-09-10 83.95 84.40 83.30 83.80 0.0M
2025-09-09 83.10 84.50 82.80 83.85 0.0M
2025-09-08 81.50 83.15 81.10 83.10 0.0M
2025-09-05 83.15 83.40 81.05 81.35 0.0M
2025-09-04 81.85 83.15 81.30 82.95 0.0M
2025-09-03 81.75 82.20 81.15 81.40 0.0M
2025-09-02 81.90 82.00 81.00 81.85 0.0M
2025-09-01 81.45 82.30 81.40 81.95 0.0M
2025-08-29 82.30 82.30 80.95 81.40 0.0M
2025-08-28 81.65 82.35 81.20 82.30 0.0M
2025-08-27 83.45 83.50 80.85 81.60 0.0M
2025-08-26 84.15 84.45 83.10 83.60 0.0M
2025-08-25 84.85 85.90 83.65 84.40 0.0M
2025-08-22 87.55 87.55 83.50 84.95 0.0M
2025-08-21 87.15 87.80 85.80 87.70 0.0M
2025-08-20 87.90 88.05 86.80 87.25 0.0M
2025-08-19 86.85 88.15 86.50 87.95 0.0M
2025-08-18 87.70 88.75 85.60 86.90 0.0M
2025-08-15 86.50 88.10 86.35 87.70 0.0M
2025-08-14 86.25 86.55 85.25 86.45 0.0M
2025-08-13 85.95 86.40 85.80 86.35 0.0M
2025-08-12 86.05 86.55 85.60 85.95 0.0M
2025-08-11 85.80 86.75 85.05 86.05 0.0M
2025-08-08 85.05 85.85 84.65 85.70 0.0M
2025-08-07 84.00 85.55 83.15 84.70 0.0M
2025-08-06 82.30 83.80 82.30 83.80 0.0M
2025-08-05 81.70 82.65 81.05 82.00 0.0M
2025-08-04 79.55 82.50 79.55 81.45 0.0M
2025-08-01 80.45 85.00 78.25 79.85 0.0M
2025-07-31 79.55 80.90 79.50 80.60 0.0M
2025-07-30 78.50 79.80 78.30 79.10 0.0M
2025-07-29 78.35 79.35 77.90 78.80 0.0M
2025-07-28 78.85 80.50 78.20 78.25 0.0M
2025-07-25 78.30 78.85 77.75 78.70 0.0M
2025-07-24 76.70 78.85 76.40 78.80 0.0M
2025-07-23 76.05 76.95 75.10 76.95 0.0M
2025-07-22 75.65 76.10 74.75 75.35 0.0M
2025-07-21 75.80 76.85 75.10 75.95 0.0M
2025-07-18 76.65 76.65 75.75 75.75 0.0M
2025-07-17 75.25 76.50 74.40 76.50 0.0M
2025-07-16 73.75 75.70 73.60 75.40 0.0M
2025-07-15 74.65 74.70 73.70 73.90 0.0M
2025-07-14 73.15 74.55 72.45 74.50 0.0M
2025-07-11 74.75 74.75 73.35 74.05 0.0M
2025-07-10 74.15 75.00 74.15 74.90 0.0M
2025-07-09 72.30 74.45 72.30 74.25 0.0M
2025-07-08 72.20 72.65 71.90 72.45 0.0M
2025-07-07 71.15 72.50 71.05 72.25 0.0M
2025-07-04 71.05 71.50 70.80 70.80 0.0M
2025-07-03 71.55 71.75 71.05 71.35 0.0M
2025-07-02 71.85 72.50 71.05 71.50 0.0M
2025-07-01 72.30 72.40 71.45 71.45 0.0M
2025-06-30 71.95 72.55 71.35 72.15 0.0M
2025-06-27 71.35 72.35 70.90 71.65 0.0M
2025-06-26 71.90 72.30 70.55 71.20 0.0M
2025-06-25 72.30 72.75 71.25 72.05 0.0M
2025-06-24 70.30 72.35 70.30 72.35 0.0M
2025-06-23 69.35 70.80 69.35 69.85 0.0M
2025-06-20 71.15 71.65 69.95 69.95 0.0M
2025-06-19 71.20 71.20 69.85 70.45 0.0M
2025-06-18 71.75 72.05 70.80 71.45 0.0M
2025-06-17 72.55 72.65 71.55 71.75 0.0M
2025-06-16 70.65 72.95 70.65 72.95 0.0M
2025-06-13 70.35 71.15 69.30 70.65 0.0M
2025-06-12 71.35 72.40 71.10 71.60 0.0M
2025-06-11 71.45 72.45 71.30 71.45 0.0M
2025-06-10 73.20 73.35 71.55 71.55 0.0M
2025-06-09 72.90 73.25 72.60 73.10 0.0M
2025-06-06 71.70 73.35 71.40 72.80 0.0M
2025-06-05 70.50 72.00 70.40 71.90 0.0M
2025-06-04 70.45 71.40 69.95 70.55 0.0M
2025-06-03 70.60 71.20 69.70 70.35 0.0M
2025-06-02 69.95 70.70 69.50 70.70 0.0M
2025-05-30 70.20 70.95 70.20 70.60 0.0M
2025-05-29 71.00 71.45 70.00 70.40 0.0M
2025-05-28 70.45 71.70 70.35 70.75 0.0M
2025-05-27 69.60 71.25 69.05 70.50 0.0M
2025-05-26 69.40 69.85 68.85 69.70 0.0M
2025-05-23 71.85 71.85 68.10 70.50 0.0M
2025-05-22 71.90 72.50 70.40 71.75 0.0M
2025-05-21 72.50 72.85 71.75 71.75 0.0M
2025-05-20 71.90 73.05 71.65 72.60 0.0M
2025-05-19 72.65 72.65 71.15 71.60 0.0M
2025-05-16 71.65 73.45 71.45 73.00 0.0M
2025-05-15 72.50 72.75 71.10 71.75 0.0M
2025-05-14 72.05 73.00 70.90 72.70 0.0M
2025-05-13 72.90 73.00 71.10 71.85 0.0M
2025-05-12 70.05 73.30 69.95 73.25 0.0M
2025-05-09 70.50 70.50 68.30 69.55 0.0M
2025-05-08 67.90 70.65 67.65 70.15 0.0M
2025-05-07 65.66 68.14 65.60 67.94 0.0M
2025-05-06 64.00 66.00 63.00 65.38 0.0M
2025-05-05 59.40 64.00 58.50 63.85 0.0M
2025-05-02 60.00 60.60 58.75 59.25 0.0M
2025-04-30 62.00 62.00 58.45 59.80 0.0M
2025-04-29 61.80 62.40 61.15 62.20 0.0M
2025-04-28 63.70 64.05 60.50 62.00 0.0M
2025-04-25 62.80 63.80 62.55 63.80 0.0M
2025-04-24 63.00 63.05 62.05 62.65 0.0M
2025-04-23 61.95 63.60 61.85 63.05 0.0M
2025-04-22 61.45 61.60 60.90 61.35 0.0M
2025-04-17 62.65 63.10 61.20 62.25 0.0M
2025-04-16 62.00 62.55 61.30 61.60 0.0M
2025-04-15 60.45 62.90 60.40 62.45 0.0M
2025-04-14 59.60 60.85 59.45 60.50 0.0M
2025-04-11 58.80 59.60 56.70 59.15 0.0M
2025-04-10 61.50 61.55 57.15 59.10 0.0M
2025-04-09 54.80 63.00 54.15 61.50 0.0M
2025-04-08 55.90 60.00 54.30 54.30 0.0M
2025-04-07 55.35 56.50 48.20 55.40 0.0M
2025-04-04 61.52 61.78 55.60 56.50 0.0M
2025-04-03 63.32 63.32 61.70 61.70 0.0M
2025-04-02 64.42 64.76 63.66 63.82 0.0M
2025-04-01 64.18 65.10 63.86 64.30 0.0M
2025-03-31 64.94 64.94 63.16 64.22 0.0M
2025-03-28 67.52 67.52 65.38 65.50 0.0M
2025-03-27 67.30 67.88 66.46 67.58 0.0M
2025-03-26 67.56 68.24 67.22 67.26 0.0M
2025-03-25 68.42 69.00 66.86 67.56 0.0M
2025-03-24 67.90 68.98 67.78 68.92 0.0M
2025-03-21 66.40 67.56 66.40 67.56 0.0M
2025-03-20 67.60 67.68 66.34 67.00 0.0M
2025-03-19 67.22 67.80 67.04 67.74 0.0M
2025-03-18 67.96 68.06 66.98 67.18 0.0M
2025-03-17 68.22 68.32 67.10 67.82 0.0M
2025-03-14 65.00 68.60 64.74 68.50 0.0M
2025-03-13 65.04 65.40 64.50 64.50 0.0M
2025-03-12 64.00 65.38 63.98 65.00 0.0M
2025-03-11 64.64 65.28 62.78 63.80 0.0M
2025-03-10 67.64 67.86 64.22 64.40 0.0M
2025-03-07 67.46 68.18 66.58 67.94 0.0M
2025-03-06 66.64 68.18 66.08 67.54 0.0M
2025-03-05 63.34 66.94 63.16 66.72 0.0M
2025-03-04 65.62 65.64 61.66 63.34 0.0M
2025-03-03 65.18 67.40 64.18 65.70 0.0M
2025-02-28 68.60 68.60 64.02 65.18 0.0M
2025-02-27 69.32 69.60 68.66 68.98 0.0M
2025-02-26 68.80 69.74 68.50 69.02 0.0M
2025-02-25 67.00 68.92 66.52 68.80 0.0M
2025-02-24 66.94 67.38 66.26 67.08 0.0M
2025-02-21 65.38 66.48 65.38 66.00 0.0M
2025-02-20 67.44 67.44 65.06 65.36 0.0M
2025-02-19 69.78 69.84 66.82 67.32 0.0M
2025-02-18 67.54 70.18 67.50 69.82 0.0M
2025-02-17 66.36 67.76 66.22 67.48 0.0M
2025-02-14 66.48 66.64 65.76 66.36 0.0M
2025-02-13 64.78 66.48 64.58 66.32 0.0M
2025-02-12 63.10 64.78 62.88 64.60 0.0M
2025-02-11 62.00 63.66 61.68 62.98 0.0M
2025-02-10 62.00 62.10 61.26 62.08 0.0M
2025-02-07 62.86 63.16 61.40 61.86 0.0M
2025-02-06 59.20 63.60 59.20 63.12 0.0M
2025-02-05 59.32 59.78 58.70 59.42 0.0M
2025-02-04 58.90 59.80 58.56 59.70 0.0M
2025-02-03 58.72 59.06 57.88 58.82 0.0M
2025-01-31 60.64 60.90 59.02 59.04 0.0M
2025-01-30 61.06 61.36 60.48 60.90 0.0M
2025-01-29 60.84 61.16 60.60 61.16 0.0M
2025-01-28 62.42 62.44 60.02 60.32 0.0M
2025-01-27 62.14 62.54 61.40 62.30 0.0M
2025-01-24 62.64 62.92 61.86 62.74 0.0M
2025-01-23 61.60 62.56 61.36 62.52 0.0M
2025-01-22 61.82 62.00 61.30 61.50 0.0M
2025-01-21 61.58 61.80 61.26 61.80 0.0M
2025-01-20 60.76 61.82 60.76 61.66 0.0M
2025-01-17 60.40 60.90 59.92 60.72 0.0M
2025-01-16 61.44 61.60 59.82 60.26 0.0M
2025-01-15 60.76 61.36 60.28 61.24 0.0M
2025-01-14 60.46 60.78 60.22 60.64 0.0M
2025-01-13 60.06 60.56 59.40 60.28 0.0M
2025-01-10 59.48 60.66 59.48 60.54 0.0M
2025-01-09 58.84 59.62 58.32 59.60 0.0M
2025-01-08 57.94 58.96 57.76 58.96 0.0M
2025-01-07 58.32 58.56 57.72 57.98 0.0M
2025-01-06 58.42 58.92 58.00 58.60 0.0M
2025-01-03 58.06 58.56 57.94 58.20 0.0M
2025-01-02 59.94 59.98 57.56 58.16 0.0M