Grenke N AG

GLJn
🏛️ 德国 →
16.62
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
2022-12-30 19.48 19.69 19.10 19.56 0.0M
2022-12-29 18.94 19.70 18.66 19.48 0.0M
2022-12-28 19.67 19.67 18.91 18.98 0.0M
2022-12-27 19.30 19.68 19.04 19.50 0.0M
2022-12-23 19.07 19.29 18.76 19.11 0.0M
2022-12-22 19.50 19.65 18.92 19.18 0.0M
2022-12-21 19.02 19.44 18.74 19.44 0.0M
2022-12-20 19.21 19.23 18.70 19.02 0.0M
2022-12-19 19.31 19.50 19.21 19.45 0.0M
2022-12-16 19.68 19.68 19.22 19.39 0.0M
2022-12-15 20.16 20.24 19.23 19.66 0.0M
2022-12-14 20.58 20.68 20.12 20.26 0.0M
2022-12-13 20.18 20.64 19.92 20.56 0.0M
2022-12-12 20.52 20.52 19.91 20.18 0.0M
2022-12-09 20.16 20.76 20.16 20.32 0.0M
2022-12-08 20.40 20.40 19.86 20.06 0.0M
2022-12-07 20.36 20.44 19.90 20.42 0.0M
2022-12-06 20.90 20.94 20.14 20.38 0.0M
2022-12-05 21.40 21.58 20.90 20.90 0.0M
2022-12-02 21.02 21.66 21.02 21.66 0.0M
2022-12-01 21.36 21.36 20.70 21.18 0.0M
2022-11-30 21.04 21.12 20.64 21.00 0.0M
2022-11-29 21.10 21.50 20.86 21.14 0.0M
2022-11-28 20.90 21.24 20.70 21.20 0.0M
2022-11-25 21.54 21.68 20.82 20.82 0.0M
2022-11-24 21.60 21.76 21.40 21.54 0.0M
2022-11-23 21.08 21.42 21.04 21.42 0.0M
2022-11-22 21.24 21.42 20.78 21.10 0.0M
2022-11-21 21.84 21.84 21.16 21.46 0.0M
2022-11-18 21.44 21.88 21.20 21.88 0.0M
2022-11-17 21.62 21.64 20.92 21.38 0.0M
2022-11-16 21.06 21.68 20.92 21.64 0.0M
2022-11-15 21.58 21.58 20.64 21.26 0.0M
2022-11-14 22.16 22.20 21.26 21.42 0.0M
2022-11-11 22.40 22.66 21.78 22.46 0.0M
2022-11-10 22.10 22.80 21.70 22.30 0.0M
2022-11-09 22.04 22.50 21.84 22.02 0.0M
2022-11-08 21.58 22.06 21.44 21.80 0.0M
2022-11-07 21.38 21.84 21.32 21.32 0.0M
2022-11-04 20.94 21.50 20.88 21.42 0.0M
2022-11-03 20.60 21.06 20.20 20.88 0.0M
2022-11-02 21.02 21.22 20.64 20.64 0.0M
2022-11-01 20.62 21.56 20.62 20.74 0.0M
2022-10-31 21.42 21.42 20.52 20.78 0.0M
2022-10-28 20.64 21.48 20.64 21.20 0.0M
2022-10-27 20.50 21.10 20.20 21.00 0.0M
2022-10-26 20.20 20.56 19.78 20.50 0.0M
2022-10-25 20.12 20.22 19.65 20.22 0.0M
2022-10-24 19.72 20.26 19.61 20.18 0.0M
2022-10-21 19.96 20.00 19.62 20.00 0.0M
2022-10-20 19.89 20.16 19.80 19.96 0.0M
2022-10-19 20.10 20.38 19.89 20.06 0.0M
2022-10-18 20.40 20.84 20.20 20.20 0.0M
2022-10-17 20.50 20.70 20.04 20.38 0.0M
2022-10-14 20.62 21.00 19.81 19.81 0.0M
2022-10-13 19.85 20.74 19.72 20.50 0.0M
2022-10-12 19.90 20.12 19.83 19.86 0.0M
2022-10-11 19.88 20.34 19.75 20.00 0.0M
2022-10-10 19.84 20.58 19.57 20.10 0.0M
2022-10-07 20.42 20.72 19.90 19.94 0.0M
2022-10-06 21.00 21.00 20.04 20.46 0.0M
2022-10-05 21.60 21.60 20.42 20.94 0.0M
2022-10-04 19.30 22.02 19.17 21.42 0.0M
2022-10-03 18.64 19.31 18.00 19.10 0.0M
2022-09-30 18.41 18.90 18.38 18.48 0.0M
2022-09-29 18.78 18.78 18.01 18.38 0.0M
2022-09-28 19.61 19.61 18.45 18.69 0.0M
2022-09-27 19.99 20.34 19.03 19.69 0.0M
2022-09-26 21.00 21.00 19.87 19.99 0.0M
2022-09-23 21.62 21.66 20.58 21.02 0.0M
2022-09-22 21.28 21.92 21.06 21.92 0.0M
2022-09-21 22.00 22.00 21.24 21.24 0.0M
2022-09-20 22.72 22.72 21.54 21.74 0.0M
2022-09-19 23.34 23.34 22.40 22.80 0.0M
2022-09-16 23.40 23.60 23.02 23.10 0.0M
2022-09-15 24.22 24.74 23.50 23.82 0.0M
2022-09-14 24.30 24.82 24.00 24.46 0.0M
2022-09-13 24.48 25.00 24.30 24.30 0.0M
2022-09-12 24.50 24.86 24.20 24.76 0.0M
2022-09-09 23.94 24.28 23.66 23.66 0.0M
2022-09-08 24.00 24.20 23.60 23.66 0.0M
2022-09-07 24.16 24.26 23.84 24.26 0.0M
2022-09-06 23.96 24.54 23.14 24.26 0.0M
2022-09-05 23.48 24.22 23.34 24.22 0.0M
2022-09-02 24.06 24.50 23.32 23.54 0.0M
2022-09-01 23.76 23.98 23.32 23.98 0.0M
2022-08-31 24.28 24.38 24.00 24.02 0.0M
2022-08-30 23.44 24.44 23.44 24.02 0.0M
2022-08-29 23.58 23.88 23.30 23.48 0.0M
2022-08-26 24.16 24.58 23.62 23.64 0.0M
2022-08-25 24.40 24.48 24.10 24.26 0.0M
2022-08-24 24.26 24.26 23.72 24.18 0.0M
2022-08-23 24.22 24.86 24.00 24.24 0.0M
2022-08-22 23.54 24.28 23.36 24.28 0.0M
2022-08-19 24.22 24.22 23.26 23.64 0.0M
2022-08-18 24.14 24.60 23.94 24.40 0.0M
2022-08-17 24.46 24.70 24.00 24.32 0.0M
2022-08-16 24.76 24.76 24.10 24.68 0.0M
2022-08-15 24.64 24.98 24.20 24.60 0.0M
2022-08-12 25.76 25.92 24.44 24.66 0.0M
2022-08-11 26.24 26.48 25.50 25.82 0.0M
2022-08-10 25.06 26.30 24.80 26.00 0.0M
2022-08-09 25.86 25.86 25.40 25.42 0.0M
2022-08-08 26.74 26.74 25.64 25.78 0.0M
2022-08-05 27.10 27.28 26.38 26.80 0.0M
2022-08-04 26.36 27.14 26.10 26.66 0.0M
2022-08-03 25.62 26.34 25.44 26.34 0.0M
2022-08-02 25.76 25.94 25.38 25.84 0.0M
2022-08-01 25.70 26.10 25.46 25.82 0.0M
2022-07-29 25.32 25.96 25.32 25.78 0.0M
2022-07-28 24.74 25.48 24.62 25.40 0.0M
2022-07-27 24.80 24.80 24.52 24.56 0.0M
2022-07-26 24.64 24.74 24.40 24.40 0.0M
2022-07-25 24.16 24.96 24.14 24.72 0.0M
2022-07-22 25.28 25.28 24.04 24.54 0.0M
2022-07-21 25.32 25.40 24.78 25.12 0.0M
2022-07-20 25.00 25.52 24.62 25.20 0.0M
2022-07-19 24.64 24.68 24.12 24.58 0.0M
2022-07-18 24.16 24.68 24.14 24.46 0.0M
2022-07-15 24.04 24.28 23.76 24.20 0.0M
2022-07-14 24.50 24.58 23.68 23.86 0.0M
2022-07-13 25.12 25.12 23.96 24.40 0.0M
2022-07-12 24.48 25.44 24.04 25.26 0.0M
2022-07-11 24.14 25.02 23.86 24.70 0.0M
2022-07-08 23.74 24.36 23.72 24.22 0.0M
2022-07-07 23.48 24.18 23.30 24.14 0.0M
2022-07-06 22.96 23.48 22.70 23.38 0.0M
2022-07-05 24.52 24.94 22.14 22.90 0.0M
2022-07-04 24.48 24.80 23.60 23.60 0.0M
2022-07-01 23.28 24.54 23.28 24.36 0.0M
2022-06-30 23.58 23.58 23.10 23.26 0.0M
2022-06-29 24.18 24.18 23.42 23.50 0.0M
2022-06-28 24.30 24.80 24.08 24.12 0.0M
2022-06-27 24.42 25.00 24.08 24.30 0.0M
2022-06-24 24.00 24.58 23.50 24.24 0.0M
2022-06-23 26.02 26.02 23.68 23.68 0.0M
2022-06-22 24.44 26.16 23.92 25.82 0.0M
2022-06-21 24.48 25.10 24.48 25.02 0.0M
2022-06-20 23.58 24.48 23.58 24.46 0.0M
2022-06-17 23.12 24.00 22.98 23.74 0.0M
2022-06-16 23.48 23.84 22.66 22.90 0.0M
2022-06-15 24.24 24.24 22.94 23.38 0.0M
2022-06-14 24.60 24.66 23.78 24.04 0.0M
2022-06-13 24.90 24.90 24.10 24.46 0.0M
2022-06-10 25.90 25.90 24.92 25.32 0.0M
2022-06-09 26.38 26.50 25.92 25.92 0.0M
2022-06-08 27.24 27.24 26.62 26.80 0.0M
2022-06-07 26.86 27.38 26.52 27.24 0.0M
2022-06-06 26.76 27.42 26.52 27.02 0.0M
2022-06-03 26.58 26.84 26.36 26.68 0.0M
2022-06-02 26.22 26.94 26.22 26.46 0.0M
2022-06-01 26.92 27.02 26.24 26.34 0.0M
2022-05-31 26.90 27.06 26.50 26.86 0.0M
2022-05-30 27.24 27.50 26.70 26.70 0.0M
2022-05-27 26.20 27.14 25.76 26.86 0.0M
2022-05-26 25.90 26.14 25.62 25.96 0.0M
2022-05-25 27.76 27.76 26.36 26.70 0.0M
2022-05-24 27.18 27.88 26.40 27.52 0.0M
2022-05-23 26.42 27.48 26.42 27.38 0.0M
2022-05-20 26.20 26.64 25.98 25.98 0.0M
2022-05-19 25.70 25.96 25.22 25.96 0.0M
2022-05-18 26.70 26.88 25.94 26.00 0.0M
2022-05-17 25.78 26.76 25.78 26.76 0.0M
2022-05-16 25.28 26.18 24.96 25.56 0.0M
2022-05-13 24.24 25.66 24.06 25.36 0.0M
2022-05-12 25.20 25.70 23.24 23.96 0.0M
2022-05-11 24.66 25.12 24.00 24.50 0.0M
2022-05-10 24.00 25.40 23.88 25.06 0.0M
2022-05-09 25.26 25.40 23.50 23.92 0.0M
2022-05-06 25.42 25.52 25.02 25.52 0.0M
2022-05-05 25.64 25.76 25.20 25.22 0.0M
2022-05-04 25.34 25.66 25.18 25.66 0.0M
2022-05-03 26.10 26.30 25.12 25.50 0.0M
2022-05-02 25.00 26.16 24.32 26.16 0.0M
2022-04-29 25.20 25.34 24.94 25.04 0.0M
2022-04-28 25.26 25.52 24.50 25.00 0.0M
2022-04-27 24.86 25.36 24.50 25.12 0.0M
2022-04-26 25.72 25.72 24.82 25.18 0.0M
2022-04-25 26.00 26.04 25.12 25.60 0.0M
2022-04-22 25.84 26.22 25.60 25.90 0.0M
2022-04-21 26.00 26.00 25.40 25.60 0.0M
2022-04-20 25.50 26.04 25.26 25.96 0.0M
2022-04-19 25.76 26.10 25.36 25.62 0.0M
2022-04-14 25.66 26.28 25.30 25.76 0.0M
2022-04-13 25.26 25.50 25.00 25.50 0.0M
2022-04-12 25.86 25.88 25.30 25.30 0.0M
2022-04-11 26.58 26.72 25.90 26.26 0.0M
2022-04-08 26.32 26.92 26.24 26.88 0.0M
2022-04-07 25.86 26.60 25.62 26.16 0.0M
2022-04-06 25.68 25.96 24.94 25.92 0.0M
2022-04-05 27.00 28.00 25.26 25.54 0.1M
2022-04-04 26.02 26.08 25.28 25.68 0.0M
2022-04-01 25.16 26.12 25.16 25.70 0.0M
2022-03-31 25.93 25.98 25.10 25.40 0.0M
2022-03-30 27.45 27.75 25.61 25.85 0.0M
2022-03-29 26.47 27.62 26.27 27.50 0.0M
2022-03-28 26.74 26.84 26.01 26.34 0.0M
2022-03-25 27.11 27.11 26.16 26.53 0.0M
2022-03-24 27.60 27.83 26.73 27.39 0.0M
2022-03-23 28.12 28.13 27.14 27.54 0.0M
2022-03-22 28.94 28.97 27.28 28.14 0.0M
2022-03-21 28.80 29.00 28.13 28.86 0.0M
2022-03-18 30.90 31.10 27.77 28.71 0.1M
2022-03-17 26.55 31.20 26.55 30.70 0.1M
2022-03-16 25.30 26.36 25.30 26.30 0.0M
2022-03-15 24.84 25.10 24.48 25.10 0.0M
2022-03-14 25.03 25.24 24.33 24.84 0.0M
2022-03-11 24.67 25.86 24.22 24.89 0.0M
2022-03-10 24.81 25.30 24.41 24.50 0.0M
2022-03-09 23.50 25.50 23.30 25.20 0.0M
2022-03-08 23.30 24.20 22.69 23.26 0.0M
2022-03-07 22.90 24.85 21.11 23.30 0.0M
2022-03-04 23.87 24.25 22.90 22.96 0.0M
2022-03-03 24.71 25.34 24.27 24.27 0.0M
2022-03-02 23.91 25.01 23.90 24.69 0.0M
2022-03-01 25.96 26.56 23.85 24.21 0.0M
2022-02-28 24.81 26.04 24.53 25.38 0.0M
2022-02-25 25.11 25.65 24.50 25.42 0.0M
2022-02-24 24.79 25.21 23.12 25.21 0.1M
2022-02-23 26.10 26.40 25.46 25.70 0.0M
2022-02-22 25.80 26.66 25.10 26.43 0.0M
2022-02-21 28.10 28.20 25.23 25.33 0.0M
2022-02-18 27.94 28.28 27.48 27.84 0.0M
2022-02-17 29.19 29.78 27.84 27.84 0.0M
2022-02-16 27.68 29.77 26.81 28.82 0.0M
2022-02-15 27.34 27.90 27.11 27.64 0.0M
2022-02-14 27.00 27.43 26.51 27.34 0.0M
2022-02-11 28.26 28.60 27.00 27.20 0.0M
2022-02-10 28.35 28.74 28.05 28.32 0.0M
2022-02-09 27.35 28.50 26.90 28.28 0.0M
2022-02-08 27.41 27.70 26.92 27.49 0.0M
2022-02-07 28.21 28.21 26.72 27.51 0.0M
2022-02-04 27.80 28.24 27.50 28.20 0.0M
2022-02-03 28.05 28.26 27.77 27.98 0.0M
2022-02-02 28.89 28.99 28.28 28.59 0.0M
2022-02-01 28.04 29.00 28.04 28.87 0.0M
2022-01-31 28.51 28.60 27.66 28.28 0.0M
2022-01-28 28.91 28.91 27.96 28.47 0.0M
2022-01-27 28.16 29.05 28.14 28.88 0.0M
2022-01-26 28.27 28.55 27.77 28.53 0.0M
2022-01-25 27.64 28.08 26.78 28.00 0.0M
2022-01-24 29.31 29.31 26.56 27.42 0.0M
2022-01-21 30.05 30.05 29.08 29.59 0.0M
2022-01-20 30.28 30.38 29.86 30.16 0.0M
2022-01-19 30.50 30.68 30.03 30.28 0.0M
2022-01-18 31.31 31.31 30.57 30.81 0.0M
2022-01-17 31.11 31.55 31.11 31.24 0.0M
2022-01-14 31.60 31.73 31.11 31.20 0.0M
2022-01-13 31.97 32.06 31.62 31.62 0.0M
2022-01-12 32.14 32.29 31.68 32.29 0.0M
2022-01-11 32.11 32.33 31.83 32.08 0.0M
2022-01-10 31.94 32.19 31.52 31.82 0.0M
2022-01-07 32.37 32.37 31.65 31.94 0.0M
2022-01-06 31.43 33.00 31.43 32.70 0.0M
2022-01-05 32.29 32.39 31.58 31.58 0.0M
2022-01-04 32.49 33.21 31.51 32.21 0.0M
2022-01-03 30.51 32.27 30.51 31.81 0.0M