Scout24 AG

G24n
🏛️ 德国 →
107.40
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
2022-12-30 47.81 47.81 47.34 47.34 0.0M
2022-12-29 46.92 48.10 46.92 48.10 0.0M
2022-12-28 46.84 47.49 46.84 47.49 0.0M
2022-12-27 47.22 47.22 46.71 46.82 0.0M
2022-12-23 46.78 46.90 46.52 46.69 0.0M
2022-12-22 47.90 47.90 46.83 46.83 0.0M
2022-12-21 47.51 47.88 47.36 47.88 0.0M
2022-12-20 47.36 47.36 46.62 46.62 0.0M
2022-12-19 49.25 49.30 47.44 47.61 0.0M
2022-12-16 49.96 49.96 49.10 49.56 0.0M
2022-12-15 51.46 51.46 49.72 49.90 0.0M
2022-12-14 52.16 52.16 51.42 52.04 0.0M
2022-12-13 51.30 52.98 51.30 52.12 0.0M
2022-12-12 51.20 51.90 51.20 51.80 0.0M
2022-12-09 51.98 51.98 51.46 51.62 0.0M
2022-12-08 50.40 50.60 50.14 50.60 0.0M
2022-12-07 50.76 51.16 50.60 50.96 0.0M
2022-12-06 51.74 51.74 50.32 50.32 0.0M
2022-12-05 52.38 52.38 51.68 51.90 0.0M
2022-12-02 52.62 53.04 51.70 51.94 0.0M
2022-12-01 52.60 53.22 52.42 52.50 0.0M
2022-11-30 52.26 52.28 51.74 51.74 0.0M
2022-11-29 51.82 51.88 51.04 51.42 0.0M
2022-11-25 52.66 52.66 52.36 52.64 0.0M
2022-11-24 52.58 53.24 52.58 52.86 0.0M
2022-11-23 52.72 52.98 52.40 52.98 0.0M
2022-11-22 53.74 53.74 53.08 53.08 0.0M
2022-11-21 54.74 54.74 53.48 53.50 0.0M
2022-11-18 53.82 54.90 53.82 54.90 0.0M
2022-11-17 53.30 54.00 53.30 54.00 0.0M
2022-11-16 54.42 54.42 53.68 53.76 0.0M
2022-11-15 55.04 55.28 54.44 54.46 0.0M
2022-11-14 55.54 56.10 55.48 55.52 0.0M
2022-11-11 56.48 56.48 55.60 55.70 0.0M
2022-11-10 52.50 56.10 52.38 56.10 0.0M
2022-11-09 53.00 53.08 53.00 53.08 0.0M
2022-11-08 51.78 52.30 51.36 52.30 0.0M
2022-11-07 52.44 52.50 51.56 51.90 0.0M
2022-11-04 50.60 52.42 50.58 52.42 0.0M
2022-11-03 50.92 52.20 48.84 50.48 0.0M
2022-11-02 52.14 52.14 50.90 50.90 0.0M
2022-11-01 52.62 52.72 52.06 52.44 0.0M
2022-10-31 51.62 52.10 51.62 51.72 0.0M
2022-10-28 51.82 51.84 51.58 51.84 0.0M
2022-10-27 52.66 52.66 52.56 52.56 0.0M
2022-10-26 53.38 53.42 52.62 52.62 0.0M
2022-10-25 51.28 52.66 51.26 52.66 0.0M
2022-10-24 50.78 51.34 50.58 50.94 0.0M
2022-10-21 53.64 53.64 50.06 50.64 0.0M
2022-10-20 53.66 54.70 53.56 54.54 0.0M
2022-10-19 53.72 53.72 53.66 53.68 0.0M
2022-10-18 54.84 55.32 54.72 55.26 0.0M
2022-10-17 54.02 55.04 53.44 55.04 0.0M
2022-10-14 53.98 54.26 53.34 53.96 0.0M
2022-10-13 52.84 53.94 52.32 53.94 0.0M
2022-10-12 53.52 53.52 53.02 53.02 0.0M
2022-10-11 53.86 54.04 53.02 53.38 0.0M
2022-10-10 53.16 54.28 52.74 54.28 0.0M
2022-10-07 54.50 54.70 53.56 53.86 0.0M
2022-10-06 55.32 55.32 54.78 54.86 0.0M
2022-10-05 55.24 55.38 54.80 54.80 0.0M
2022-10-04 53.86 55.42 53.86 55.34 0.0M
2022-10-03 52.10 53.72 51.98 53.72 0.0M
2022-09-30 50.62 51.70 50.62 51.70 0.0M
2022-09-29 51.44 51.44 50.00 50.02 0.0M
2022-09-28 53.42 53.42 51.48 52.02 0.0M
2022-09-27 55.48 55.48 53.10 53.10 0.0M
2022-09-26 54.80 55.74 53.86 53.86 0.0M
2022-09-23 56.56 56.56 54.86 55.46 0.0M
2022-09-22 56.58 58.04 56.54 56.72 0.0M
2022-09-21 54.56 57.04 54.56 57.04 0.0M
2022-09-20 53.98 54.56 53.36 54.56 0.0M
2022-09-19 54.80 54.80 54.22 54.50 0.0M
2022-09-16 56.44 56.50 54.16 54.22 0.0M
2022-09-15 57.72 57.72 56.64 56.64 0.0M
2022-09-14 57.56 57.56 57.40 57.40 0.0M
2022-09-13 59.00 59.38 58.50 58.50 0.0M
2022-09-12 60.10 60.24 59.24 59.68 0.0M
2022-09-09 59.40 60.00 59.40 59.86 0.0M
2022-09-08 59.68 59.68 58.60 58.90 0.0M
2022-09-07 58.18 59.50 58.18 59.22 0.0M
2022-09-06 58.54 58.62 57.84 57.84 0.0M
2022-09-05 57.04 57.48 56.76 57.32 0.0M
2022-09-02 56.80 58.30 56.80 57.48 0.0M
2022-09-01 56.94 57.12 56.28 56.36 0.0M
2022-08-31 57.72 57.80 56.86 57.80 0.0M
2022-08-30 56.94 57.70 56.62 56.62 0.0M
2022-08-29 55.58 56.08 55.58 55.70 0.0M
2022-08-26 56.78 57.14 55.70 56.24 0.0M
2022-08-25 57.44 57.94 57.44 57.92 0.0M
2022-08-24 57.14 57.48 57.00 57.48 0.0M
2022-08-23 57.40 57.40 56.68 57.08 0.0M
2022-08-22 56.50 57.16 56.24 57.16 0.0M
2022-08-19 56.40 57.22 56.40 57.22 0.0M
2022-08-18 56.96 57.08 56.78 57.08 0.0M
2022-08-17 57.34 57.36 56.70 57.30 0.0M
2022-08-16 58.16 58.16 57.06 57.06 0.0M
2022-08-15 57.76 58.58 57.44 58.14 0.0M
2022-08-12 57.78 58.06 57.50 57.66 0.0M
2022-08-11 57.78 57.82 57.44 57.78 0.0M
2022-08-10 56.68 58.18 56.40 58.18 0.0M
2022-08-09 58.92 59.30 56.58 56.80 0.0M
2022-08-08 58.48 59.00 58.14 59.00 0.0M
2022-08-05 58.68 59.10 57.86 57.86 0.0M
2022-08-04 58.02 60.96 57.90 58.56 0.0M
2022-08-03 56.08 57.90 56.08 57.90 0.0M
2022-08-02 56.76 56.76 55.52 55.64 0.0M
2022-08-01 55.62 56.72 55.58 56.72 0.0M
2022-07-29 54.96 56.22 54.96 55.88 0.0M
2022-07-28 55.06 55.06 55.06 55.06 0.0M
2022-07-27 55.12 55.44 55.12 55.44 0.0M
2022-07-26 53.84 53.90 53.16 53.16 0.0M
2022-07-25 54.22 54.60 53.86 54.60 0.0M
2022-07-22 54.22 55.02 54.22 54.74 0.0M
2022-07-21 53.94 54.90 53.94 54.16 0.0M
2022-07-20 54.58 54.58 53.72 53.72 0.0M
2022-07-19 52.74 53.50 52.30 53.30 0.0M
2022-07-18 52.78 53.26 52.70 53.26 0.0M
2022-07-15 52.42 52.46 51.72 52.46 0.0M
2022-07-14 52.78 52.78 51.86 51.86 0.0M
2022-07-13 53.16 53.16 52.68 52.72 0.0M
2022-07-12 52.60 53.50 52.60 53.48 0.0M
2022-07-11 54.56 54.56 52.92 53.50 0.0M
2022-07-08 54.02 55.72 54.02 54.68 0.0M
2022-07-07 52.98 54.00 52.98 53.74 0.0M
2022-07-06 51.44 53.16 51.44 53.16 0.0M
2022-07-05 51.60 51.94 50.42 51.48 0.0M
2022-07-04 49.60 49.99 49.60 49.99 0.0M
2022-07-01 48.52 48.52 47.88 48.38 0.0M
2022-06-30 49.25 49.65 48.53 49.48 0.0M
2022-06-29 49.79 50.08 48.94 50.08 0.0M
2022-06-28 51.78 51.78 49.90 49.90 0.0M
2022-06-27 51.80 51.96 51.80 51.80 0.0M
2022-06-24 50.06 51.68 50.06 51.52 0.0M
2022-06-23 50.68 50.68 49.07 50.22 0.0M
2022-06-22 51.20 51.20 50.10 50.68 0.0M
2022-06-20 53.08 53.10 52.86 52.90 0.0M
2022-06-17 51.88 52.68 51.88 52.48 0.0M
2022-06-16 52.36 52.36 51.02 51.04 0.0M
2022-06-15 52.40 53.36 52.36 52.50 0.0M
2022-06-14 53.40 53.40 51.98 51.98 0.0M
2022-06-13 55.54 55.84 54.00 54.00 0.0M
2022-06-10 57.60 57.60 56.60 56.60 0.0M
2022-06-09 58.18 58.18 57.34 57.34 0.0M
2022-06-08 57.96 58.74 57.96 58.74 0.0M
2022-06-07 58.42 58.42 57.38 57.70 0.0M
2022-06-06 58.58 58.58 58.44 58.44 0.0M
2022-06-03 58.80 58.80 58.40 58.40 0.0M
2022-06-02 59.12 59.12 58.22 58.50 0.0M
2022-06-01 59.30 59.50 58.22 59.06 0.0M
2022-05-31 58.42 58.42 57.24 57.44 0.0M
2022-05-30 58.28 58.54 58.28 58.46 0.0M
2022-05-27 57.44 58.16 57.06 58.16 0.0M
2022-05-25 56.40 56.40 56.26 56.28 0.0M
2022-05-24 56.70 56.70 55.88 55.98 0.0M
2022-05-23 57.82 58.24 56.98 57.12 0.0M
2022-05-20 56.88 57.48 56.38 56.56 0.0M
2022-05-19 55.22 56.80 55.22 56.80 0.0M
2022-05-18 56.42 56.42 55.82 56.00 0.0M
2022-05-17 55.70 56.76 55.64 56.36 0.0M
2022-05-16 56.80 57.10 55.68 55.68 0.0M
2022-05-13 57.76 58.00 57.00 58.00 0.0M
2022-05-12 58.32 58.72 55.92 57.72 0.0M
2022-05-11 59.94 60.44 59.58 59.58 0.0M
2022-05-10 58.84 59.42 58.84 59.26 0.0M
2022-05-09 59.04 59.22 58.10 58.10 0.0M
2022-05-06 60.00 60.00 57.98 59.50 0.0M
2022-05-05 61.94 62.38 59.98 60.70 0.0M
2022-05-04 60.50 61.22 60.00 61.06 0.0M
2022-05-03 61.80 62.30 60.64 61.06 0.0M
2022-05-02 60.00 60.62 57.56 59.82 0.0M
2022-04-29 60.56 61.00 60.20 60.20 0.0M
2022-04-28 58.62 60.50 58.62 60.50 0.0M
2022-04-27 58.98 58.98 57.90 58.02 0.0M
2022-04-26 59.26 59.58 59.02 59.02 0.0M
2022-04-25 57.72 59.66 57.18 59.66 0.0M
2022-04-22 56.70 58.44 56.70 58.44 0.0M
2022-04-21 58.90 59.08 56.98 56.98 0.0M
2022-04-20 59.54 60.08 58.74 58.80 0.0M
2022-04-19 59.52 60.14 58.74 59.40 0.0M
2022-04-14 59.86 60.14 59.74 59.74 0.0M
2022-04-13 60.98 61.32 59.90 60.08 0.0M
2022-04-12 60.34 61.32 59.98 60.74 0.0M
2022-04-11 60.22 60.98 58.36 60.54 0.0M
2022-04-08 54.70 61.16 54.70 60.14 0.0M
2022-04-07 52.78 56.50 52.12 56.30 0.0M
2022-04-06 52.80 53.26 52.80 53.00 0.0M
2022-04-05 53.92 53.92 52.96 52.96 0.0M
2022-04-04 52.18 53.86 52.00 53.86 0.0M
2022-04-01 51.64 52.22 51.60 52.22 0.0M
2022-03-31 53.40 54.00 52.20 52.20 0.0M
2022-03-30 52.92 53.14 52.64 52.92 0.0M
2022-03-29 52.64 53.50 52.64 53.46 0.0M
2022-03-28 51.88 52.88 51.88 52.28 0.0M
2022-03-25 51.76 52.14 51.54 51.94 0.0M
2022-03-24 51.56 51.56 50.22 51.30 0.0M
2022-03-23 52.54 52.54 51.12 51.28 0.0M
2022-03-22 52.26 52.70 51.76 52.60 0.0M
2022-03-21 52.18 52.84 52.18 52.56 0.0M
2022-03-18 52.04 52.58 51.70 52.58 0.0M
2022-03-17 54.30 54.30 53.44 53.72 0.0M
2022-03-16 53.46 53.82 53.32 53.82 0.0M
2022-03-15 50.96 52.60 50.96 51.76 0.0M
2022-03-14 51.58 51.84 51.58 51.76 0.0M
2022-03-11 50.46 52.90 50.46 51.04 0.0M
2022-03-10 52.48 52.48 50.54 51.08 0.0M
2022-03-09 51.50 53.08 51.46 53.08 0.0M
2022-03-08 49.54 51.00 49.43 50.50 0.0M
2022-03-07 49.82 51.80 49.50 50.14 0.0M
2022-03-04 52.50 53.12 51.58 51.58 0.0M
2022-03-03 54.14 54.68 52.86 52.86 0.0M
2022-03-02 54.56 54.56 53.64 53.74 0.0M
2022-03-01 54.88 55.12 52.82 54.44 0.0M
2022-02-28 49.94 55.00 49.94 54.78 0.0M
2022-02-25 49.84 51.36 49.75 51.26 0.0M
2022-02-24 47.42 49.50 45.91 49.50 0.0M
2022-02-23 49.65 49.79 48.51 48.53 0.0M
2022-02-22 48.38 49.82 47.98 49.60 0.0M
2022-02-21 51.06 51.06 48.61 48.61 0.0M
2022-02-18 52.12 52.14 50.78 51.28 0.0M
2022-02-17 52.44 52.66 51.86 52.18 0.0M
2022-02-16 53.06 53.06 51.98 53.00 0.0M
2022-02-15 51.88 53.68 51.88 53.64 0.0M
2022-02-14 52.10 52.88 51.74 52.44 0.0M
2022-02-11 52.76 53.36 52.26 52.58 0.0M
2022-02-10 54.88 54.88 53.06 53.46 0.0M
2022-02-09 52.80 54.98 52.80 54.10 0.0M
2022-02-08 52.60 53.08 52.48 53.08 0.0M
2022-02-07 53.04 53.92 52.90 53.28 0.0M
2022-02-04 52.82 53.50 51.86 52.84 0.0M
2022-02-03 53.76 54.46 52.96 52.96 0.0M
2022-02-02 55.00 55.94 53.82 54.34 0.0M
2022-02-01 53.30 53.88 53.14 53.58 0.0M
2022-01-31 52.46 52.94 51.56 52.42 0.0M
2022-01-28 51.38 52.08 50.86 51.98 0.0M
2022-01-27 52.48 52.48 51.16 51.62 0.0M
2022-01-26 53.22 53.68 53.08 53.48 0.0M
2022-01-25 54.78 54.78 52.22 53.02 0.0M
2022-01-24 56.70 56.70 53.60 54.00 0.0M
2022-01-21 57.42 57.42 56.64 56.64 0.0M
2022-01-20 58.52 58.74 57.88 58.34 0.0M
2022-01-19 57.26 58.80 57.26 58.48 0.0M
2022-01-18 57.80 58.00 57.20 57.50 0.0M
2022-01-17 58.12 59.26 57.88 58.52 0.0M
2022-01-14 60.00 60.00 58.38 58.38 0.0M
2022-01-13 61.24 61.64 60.42 60.50 0.0M
2022-01-12 61.86 62.44 61.30 61.30 0.0M
2022-01-11 61.00 61.66 61.00 61.66 0.0M
2022-01-10 61.32 61.32 59.58 60.00 0.0M
2022-01-07 61.48 61.94 61.04 61.42 0.0M
2022-01-06 60.10 61.30 60.02 61.20 0.0M
2022-01-05 61.80 62.14 59.00 60.00 0.0M
2022-01-04 63.00 63.00 62.18 62.38 0.0M
2022-01-03 62.00 63.00 62.00 62.68 0.0M