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
2023-12-29 63.16 64.06 63.16 64.06 0.0M
2023-12-28 62.94 63.44 62.94 63.28 0.0M
2023-12-27 61.94 63.26 61.94 63.16 0.0M
2023-12-22 61.10 61.62 60.98 61.52 0.0M
2023-12-21 61.18 61.68 61.16 61.40 0.0M
2023-12-20 62.10 62.10 61.42 61.42 0.0M
2023-12-19 61.42 62.32 61.42 62.20 0.0M
2023-12-18 61.34 61.58 60.98 61.44 0.0M
2023-12-15 63.86 63.86 61.76 61.84 0.0M
2023-12-14 66.24 66.24 64.00 64.00 0.0M
2023-12-13 67.00 67.00 66.24 66.24 0.0M
2023-12-12 65.68 66.52 65.68 66.52 0.0M
2023-12-11 65.30 65.70 64.84 65.60 0.0M
2023-12-08 65.00 65.40 64.86 65.40 0.0M
2023-12-07 64.06 64.68 63.74 64.64 0.0M
2023-12-06 62.80 63.76 62.80 63.28 0.0M
2023-12-05 63.72 64.12 63.72 64.12 0.0M
2023-12-04 64.78 64.78 63.44 63.44 0.0M
2023-12-01 64.44 64.64 64.08 64.08 0.0M
2023-11-30 63.46 64.00 63.06 64.00 0.0M
2023-11-29 62.38 63.60 62.38 63.60 0.0M
2023-11-28 62.76 62.76 62.00 62.00 0.0M
2023-11-27 63.06 63.52 62.90 62.90 0.0M
2023-11-24 62.30 63.36 62.28 63.36 0.0M
2023-11-23 63.22 63.22 62.46 62.78 0.0M
2023-11-22 62.64 63.54 62.48 63.00 0.0M
2023-11-21 61.98 61.98 61.64 61.64 0.0M
2023-11-20 63.08 63.08 62.50 62.50 0.0M
2023-11-17 62.48 64.00 62.32 62.86 0.0M
2023-11-16 62.84 63.24 62.44 62.48 0.0M
2023-11-15 63.10 63.26 62.96 63.20 0.0M
2023-11-14 62.00 62.76 61.66 62.32 0.0M
2023-11-13 62.18 62.70 62.18 62.36 0.0M
2023-11-10 62.78 63.00 62.50 62.50 0.0M
2023-11-09 62.98 64.00 62.98 63.82 0.0M
2023-11-08 61.44 62.90 61.44 62.22 0.0M
2023-11-07 58.90 61.62 58.90 61.16 0.0M
2023-11-06 58.72 58.80 58.64 58.72 0.0M
2023-11-03 60.34 60.34 58.60 59.18 0.0M
2023-11-02 59.94 61.94 59.00 60.20 0.0M
2023-11-01 57.70 60.28 57.70 60.28 0.0M
2023-10-31 58.62 58.62 58.32 58.32 0.0M
2023-10-30 56.60 58.28 56.60 58.28 0.0M
2023-10-27 57.00 57.52 56.30 56.30 0.0M
2023-10-26 58.08 58.46 56.58 56.60 0.0M
2023-10-25 58.76 59.16 58.76 58.84 0.0M
2023-10-24 59.56 60.02 59.16 59.30 0.0M
2023-10-23 59.04 59.76 58.84 59.54 0.0M
2023-10-20 59.38 60.60 59.00 59.00 0.0M
2023-10-19 63.76 64.10 59.68 59.82 0.0M
2023-10-18 64.46 64.72 63.54 63.60 0.0M
2023-10-17 64.74 65.20 64.74 65.20 0.0M
2023-10-16 65.68 65.82 64.78 65.30 0.0M
2023-10-13 65.88 66.12 65.44 65.54 0.0M
2023-10-12 66.80 66.80 66.18 66.34 0.0M
2023-10-11 65.30 66.46 65.30 65.96 0.0M
2023-10-10 65.54 65.82 65.50 65.82 0.0M
2023-10-09 65.56 66.32 65.40 65.50 0.0M
2023-10-06 65.34 65.90 65.34 65.76 0.0M
2023-10-05 65.50 65.64 64.36 64.92 0.0M
2023-10-04 64.14 65.30 64.02 65.30 0.0M
2023-10-03 64.68 65.32 64.68 64.68 0.0M
2023-10-02 65.72 65.72 63.88 64.30 0.0M
2023-09-29 64.90 66.22 64.90 65.84 0.0M
2023-09-28 65.18 65.20 65.00 65.00 0.0M
2023-09-27 65.98 66.00 64.24 64.24 0.0M
2023-09-26 66.00 66.54 66.00 66.04 0.0M
2023-09-25 65.94 66.36 65.90 66.32 0.0M
2023-09-22 65.94 66.82 65.88 65.88 0.0M
2023-09-21 65.58 66.64 65.48 65.52 0.0M
2023-09-20 66.00 66.54 65.80 66.54 0.0M
2023-09-19 64.90 66.06 64.90 66.06 0.0M
2023-09-18 65.26 65.26 64.28 65.12 0.0M
2023-09-15 65.00 65.54 64.74 64.74 0.0M
2023-09-14 64.50 65.32 64.14 65.00 0.0M
2023-09-13 63.78 64.28 63.72 63.72 0.0M
2023-09-12 63.66 63.84 63.52 63.84 0.0M
2023-09-11 63.46 63.78 63.46 63.56 0.0M
2023-09-08 63.88 64.26 63.58 63.80 0.0M
2023-09-07 63.18 64.10 63.16 63.52 0.0M
2023-09-06 63.80 63.80 62.78 62.78 0.0M
2023-09-05 63.68 63.68 63.52 63.66 0.0M
2023-09-04 63.90 64.30 63.70 63.70 0.0M
2023-09-01 64.00 64.10 63.48 63.62 0.0M
2023-08-31 62.90 63.52 62.86 63.38 0.0M
2023-08-30 62.98 63.28 62.82 62.82 0.0M
2023-08-29 62.32 63.24 62.32 62.82 0.0M
2023-08-28 62.04 62.08 61.60 61.60 0.0M
2023-08-25 61.12 61.38 61.12 61.26 0.0M
2023-08-24 61.90 62.04 61.30 61.38 0.0M
2023-08-23 61.06 61.38 61.06 61.38 0.0M
2023-08-22 61.00 61.00 60.42 60.42 0.0M
2023-08-21 60.38 61.00 60.38 60.46 0.0M
2023-08-18 60.52 61.10 60.44 60.44 0.0M
2023-08-17 61.70 61.70 60.70 60.70 0.0M
2023-08-16 61.66 61.82 61.58 61.58 0.0M
2023-08-15 60.92 61.86 60.92 61.86 0.0M
2023-08-14 61.04 61.38 60.86 61.24 0.0M
2023-08-11 61.52 61.92 61.18 61.70 0.0M
2023-08-10 61.00 62.12 61.00 61.80 0.0M
2023-08-09 60.38 61.68 60.38 60.92 0.0M
2023-08-08 61.40 62.18 59.56 60.16 0.0M
2023-08-07 61.00 63.02 60.64 61.32 0.0M
2023-08-04 57.66 57.92 57.66 57.66 0.0M
2023-08-03 57.98 58.06 57.98 58.06 0.0M
2023-08-02 58.66 58.66 58.12 58.12 0.0M
2023-08-01 59.92 60.14 59.50 59.74 0.0M
2023-07-31 60.80 60.80 60.12 60.14 0.0M
2023-07-28 59.38 60.52 59.38 60.52 0.0M
2023-07-27 60.46 61.00 60.08 60.08 0.0M
2023-07-26 60.18 60.18 59.62 60.04 0.0M
2023-07-25 60.60 60.84 60.44 60.50 0.0M
2023-07-24 59.80 60.50 59.80 60.12 0.0M
2023-07-21 59.12 59.28 59.00 59.10 0.0M
2023-07-20 59.44 59.62 59.00 59.30 0.0M
2023-07-19 59.60 59.68 59.34 59.58 0.0M
2023-07-18 58.68 59.00 58.56 58.56 0.0M
2023-07-17 58.00 58.40 57.98 58.40 0.0M
2023-07-14 57.18 58.04 57.18 57.68 0.0M
2023-07-13 56.72 57.58 56.72 57.46 0.0M
2023-07-12 55.32 56.70 55.32 56.68 0.0M
2023-07-11 55.44 55.64 55.02 55.22 0.0M
2023-07-10 55.54 55.70 53.46 55.12 0.0M
2023-07-07 56.62 57.54 55.96 57.22 0.0M
2023-07-06 57.34 57.40 56.16 56.16 0.0M
2023-07-05 58.10 58.32 56.78 56.78 0.0M
2023-07-04 56.94 58.00 56.90 58.00 0.0M
2023-07-03 58.40 58.40 56.70 57.26 0.0M
2023-06-30 58.22 58.26 58.16 58.26 0.0M
2023-06-29 58.50 58.50 57.90 57.90 0.0M
2023-06-28 58.80 58.90 58.38 58.62 0.0M
2023-06-27 58.30 58.98 58.30 58.98 0.0M
2023-06-26 57.16 58.48 57.16 57.92 0.0M
2023-06-23 57.22 57.84 57.08 57.08 0.0M
2023-06-22 59.14 59.14 57.80 58.50 0.0M
2023-06-21 59.90 59.90 58.68 59.18 0.0M
2023-06-20 59.18 59.96 59.08 59.96 0.0M
2023-06-19 59.00 59.34 58.80 59.34 0.0M
2023-06-16 59.18 59.50 59.14 59.14 0.0M
2023-06-15 57.74 58.80 57.74 58.74 0.0M
2023-06-14 58.14 58.32 57.70 58.16 0.0M
2023-06-13 58.76 58.82 57.98 58.16 0.0M
2023-06-12 58.72 59.32 58.52 58.52 0.0M
2023-06-09 58.62 58.80 58.14 58.50 0.0M
2023-06-08 59.42 59.42 58.46 58.74 0.0M
2023-06-07 60.64 60.64 59.44 59.44 0.0M
2023-06-06 60.00 60.66 60.00 60.12 0.0M
2023-06-05 60.94 61.22 59.68 59.70 0.0M
2023-06-02 60.84 61.40 60.40 61.00 0.0M
2023-06-01 59.98 61.16 59.90 61.16 0.0M
2023-05-31 58.72 59.84 58.68 59.70 0.0M
2023-05-30 59.42 59.42 59.28 59.28 0.0M
2023-05-29 59.78 59.78 59.26 59.26 0.0M
2023-05-26 59.06 59.20 59.06 59.20 0.0M
2023-05-25 58.66 59.46 58.66 59.46 0.0M
2023-05-24 58.02 58.06 57.64 57.94 0.0M
2023-05-23 59.94 59.94 58.70 59.02 0.0M
2023-05-22 59.14 59.98 59.14 59.98 0.0M
2023-05-19 59.46 59.72 59.36 59.52 0.0M
2023-05-18 59.52 59.52 58.96 58.96 0.0M
2023-05-17 58.56 59.84 58.56 59.26 0.0M
2023-05-16 58.62 59.00 58.36 59.00 0.0M
2023-05-15 58.86 59.10 58.46 58.94 0.0M
2023-05-12 58.38 58.74 58.26 58.26 0.0M
2023-05-11 58.62 59.50 58.62 59.48 0.0M
2023-05-10 58.02 58.16 57.58 58.08 0.0M
2023-05-09 58.16 58.38 58.16 58.38 0.0M
2023-05-08 59.04 59.32 57.48 57.48 0.0M
2023-05-05 56.82 59.76 56.80 59.32 0.0M
2023-05-04 55.18 56.78 54.96 56.78 0.0M
2023-05-03 54.80 55.14 53.96 54.50 0.0M
2023-05-02 56.80 56.80 54.96 54.96 0.0M
2023-04-28 56.38 56.84 56.38 56.74 0.0M
2023-04-27 55.78 56.40 55.78 56.40 0.0M
2023-04-26 55.28 56.32 55.28 56.00 0.0M
2023-04-25 55.76 55.88 55.44 55.44 0.0M
2023-04-24 55.64 56.06 55.24 56.06 0.0M
2023-04-21 55.46 55.46 54.70 54.70 0.0M
2023-04-20 56.12 56.12 55.54 55.56 0.0M
2023-04-19 56.12 56.52 55.72 55.74 0.0M
2023-04-18 55.64 56.50 55.64 56.30 0.0M
2023-04-17 55.08 56.32 55.08 55.56 0.0M
2023-04-14 55.20 55.66 55.08 55.42 0.0M
2023-04-13 53.42 54.88 53.42 54.70 0.0M
2023-04-12 53.98 54.06 53.44 53.60 0.0M
2023-04-11 53.72 54.42 53.52 54.06 0.0M
2023-04-06 53.88 53.88 53.46 53.46 0.0M
2023-04-05 54.26 54.26 53.86 53.86 0.0M
2023-04-04 53.58 55.04 53.44 54.82 0.0M
2023-04-03 54.88 54.88 53.90 53.92 0.0M
2023-03-31 54.64 55.30 54.48 54.48 0.0M
2023-03-30 54.20 54.52 54.10 54.52 0.0M
2023-03-29 53.70 54.18 53.70 54.04 0.0M
2023-03-28 54.94 54.94 53.50 53.50 0.0M
2023-03-27 55.00 55.42 54.74 54.74 0.0M
2023-03-24 55.42 55.42 54.30 55.02 0.0M
2023-03-23 53.42 55.52 53.42 55.38 0.0M
2023-03-22 52.72 55.00 52.06 53.50 0.0M
2023-03-21 52.02 52.74 52.02 52.50 0.0M
2023-03-20 51.78 52.52 51.78 52.46 0.0M
2023-03-17 53.68 54.16 53.04 53.04 0.0M
2023-03-16 52.76 53.84 52.76 53.84 0.0M
2023-03-15 53.18 53.18 52.42 52.48 0.0M
2023-03-14 52.64 53.46 52.64 53.10 0.0M
2023-03-13 52.32 52.32 51.44 51.88 0.0M
2023-03-10 51.94 52.18 51.58 52.18 0.0M
2023-03-09 52.90 52.98 52.52 52.52 0.0M
2023-03-08 52.48 53.26 52.48 53.26 0.0M
2023-03-07 53.32 53.62 53.26 53.26 0.0M
2023-03-06 53.80 53.80 53.06 53.06 0.0M
2023-03-03 52.36 53.42 52.36 53.28 0.0M
2023-03-02 52.96 52.96 51.86 52.42 0.0M
2023-03-01 53.00 54.30 52.94 53.50 0.0M
2023-02-28 50.68 51.98 50.46 51.68 0.0M
2023-02-27 51.58 51.58 50.34 50.76 0.0M
2023-02-24 51.70 52.18 51.00 51.44 0.0M
2023-02-23 52.00 52.00 51.76 51.76 0.0M
2023-02-22 51.84 51.84 51.70 51.70 0.0M
2023-02-21 51.74 52.38 51.56 51.84 0.0M
2023-02-20 52.18 52.38 51.78 52.34 0.0M
2023-02-17 52.36 52.38 52.20 52.20 0.0M
2023-02-16 53.08 53.32 52.70 52.82 0.0M
2023-02-15 52.54 52.88 52.46 52.66 0.0M
2023-02-14 52.02 52.52 52.02 52.50 0.0M
2023-02-13 51.12 51.92 50.98 51.92 0.0M
2023-02-10 51.44 51.50 50.50 50.96 0.0M
2023-02-09 52.32 52.32 51.30 51.30 0.0M
2023-02-08 54.56 54.56 52.20 52.74 0.0M
2023-02-07 55.04 55.04 54.20 54.22 0.0M
2023-02-06 54.00 54.80 53.96 54.70 0.0M
2023-02-03 54.18 54.52 53.80 54.16 0.0M
2023-02-02 53.50 55.04 53.50 54.52 0.0M
2023-02-01 53.50 53.50 52.90 52.90 0.0M
2023-01-31 53.30 53.68 53.10 53.68 0.0M
2023-01-30 52.60 53.22 52.50 53.22 0.0M
2023-01-27 53.04 53.04 52.32 52.76 0.0M
2023-01-26 52.40 53.00 52.28 53.00 0.0M
2023-01-25 51.02 52.66 51.02 52.66 0.0M
2023-01-24 51.08 51.22 50.88 51.10 0.0M
2023-01-23 49.52 51.10 49.10 51.10 0.0M
2023-01-20 50.48 50.48 49.71 50.08 0.0M
2023-01-19 50.42 50.42 50.00 50.16 0.0M
2023-01-18 50.72 51.00 50.72 50.92 0.0M
2023-01-17 50.82 51.02 50.50 51.02 0.0M
2023-01-16 52.02 52.02 50.04 50.48 0.0M
2023-01-13 50.66 51.88 50.40 51.88 0.0M
2023-01-12 50.66 50.90 50.18 50.70 0.0M
2023-01-11 49.50 50.72 49.42 50.72 0.0M
2023-01-10 49.76 50.00 49.76 50.00 0.0M
2023-01-09 48.45 49.54 48.29 49.19 0.0M
2023-01-06 47.90 48.59 47.90 48.59 0.0M
2023-01-05 48.10 48.17 47.43 48.08 0.0M
2023-01-04 47.98 48.00 47.22 47.83 0.0M
2023-01-03 46.95 48.04 46.95 47.63 0.0M
2023-01-02 47.16 47.16 46.78 47.16 0.0M