Stroeer SE

SAXG
🏛️ 德国 →
38.30
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
2025-09-30 37.40 38.30 37.20 38.30 0.0M
2025-09-29 37.65 37.80 37.05 37.60 0.0M
2025-09-26 37.05 37.80 36.35 37.30 0.0M
2025-09-25 37.75 37.75 36.60 37.00 0.0M
2025-09-24 37.45 38.00 36.85 37.55 0.0M
2025-09-23 37.90 38.15 37.45 37.70 0.0M
2025-09-22 39.45 39.45 37.50 38.10 0.0M
2025-09-19 37.00 40.00 36.60 39.50 0.0M
2025-09-18 38.70 39.35 37.30 37.45 0.0M
2025-09-17 39.75 39.75 38.10 38.90 0.0M
2025-09-16 40.15 40.20 39.15 39.75 0.0M
2025-09-15 39.55 40.55 39.20 40.05 0.0M
2025-09-12 39.35 40.45 38.50 39.70 0.0M
2025-09-11 39.65 39.70 38.90 39.45 0.0M
2025-09-10 40.85 40.85 39.30 39.45 0.0M
2025-09-09 40.60 41.80 40.25 41.00 0.0M
2025-09-08 40.05 41.10 39.80 40.65 0.0M
2025-09-05 40.40 40.80 39.65 40.25 0.0M
2025-09-04 40.35 40.90 39.75 40.55 0.0M
2025-09-03 40.00 40.60 39.95 40.45 0.0M
2025-09-02 41.45 41.95 39.80 40.40 0.0M
2025-09-01 41.80 41.95 41.35 41.75 0.0M
2025-08-29 41.95 42.10 41.35 41.80 0.0M
2025-08-28 41.90 42.10 41.50 42.10 0.0M
2025-08-27 42.10 42.40 41.60 41.90 0.0M
2025-08-26 42.50 42.55 42.05 42.40 0.0M
2025-08-25 42.80 43.20 42.30 43.05 0.0M
2025-08-22 42.40 43.25 42.20 43.20 0.0M
2025-08-21 42.55 42.80 42.25 42.35 0.0M
2025-08-20 42.35 42.55 42.10 42.55 0.0M
2025-08-19 42.30 42.80 42.30 42.55 0.0M
2025-08-18 43.25 43.30 42.00 42.40 0.0M
2025-08-15 43.20 43.30 42.65 43.30 0.0M
2025-08-14 43.10 43.35 42.70 42.90 0.0M
2025-08-13 45.25 45.95 42.70 43.65 0.0M
2025-08-12 46.30 46.55 45.90 46.50 0.0M
2025-08-11 47.10 47.10 46.10 46.15 0.0M
2025-08-08 47.15 47.25 46.50 46.50 0.0M
2025-08-07 47.85 47.85 46.55 47.10 0.0M
2025-08-06 47.05 47.50 46.50 47.50 0.0M
2025-08-05 46.95 47.15 46.35 46.90 0.0M
2025-08-04 46.90 47.35 46.80 47.35 0.0M
2025-08-01 47.40 47.80 46.40 47.00 0.0M
2025-07-31 46.65 48.00 46.65 47.40 0.0M
2025-07-30 47.25 47.50 46.55 47.00 0.0M
2025-07-29 47.55 47.65 47.25 47.25 0.0M
2025-07-28 48.55 48.70 47.50 47.90 0.0M
2025-07-25 48.35 48.35 47.55 48.10 0.0M
2025-07-24 48.40 48.40 47.95 48.35 0.0M
2025-07-23 48.75 48.95 47.75 48.40 0.0M
2025-07-22 47.70 48.25 47.60 47.75 0.0M
2025-07-21 48.30 48.30 47.90 48.00 0.0M
2025-07-18 46.95 48.35 46.95 48.05 0.0M
2025-07-17 47.70 48.00 46.70 46.80 0.0M
2025-07-16 47.80 47.85 47.10 47.70 0.0M
2025-07-15 48.70 49.25 47.50 48.10 0.0M
2025-07-14 49.05 49.15 48.05 49.15 0.0M
2025-07-11 50.70 50.70 49.25 49.60 0.0M
2025-07-10 51.10 51.10 50.40 50.50 0.0M
2025-07-09 50.60 51.50 50.00 51.00 0.0M
2025-07-08 50.10 51.10 50.10 50.60 0.0M
2025-07-07 50.10 50.40 49.75 49.95 0.0M
2025-07-04 50.50 50.50 49.25 50.00 0.0M
2025-07-03 51.20 51.30 50.20 50.60 0.0M
2025-07-02 51.60 52.20 50.90 51.20 0.0M
2025-07-01 51.00 51.50 50.10 51.50 0.0M
2025-06-30 51.30 51.40 50.60 51.00 0.0M
2025-06-27 50.20 51.20 49.35 51.20 0.0M
2025-06-26 49.45 50.40 49.45 50.40 0.0M
2025-06-25 50.80 50.80 49.35 49.35 0.0M
2025-06-24 49.60 50.80 49.15 50.80 0.0M
2025-06-23 48.05 48.80 48.00 48.80 0.0M
2025-06-20 48.90 49.00 47.95 48.25 0.0M
2025-06-19 49.05 49.05 48.10 48.20 0.0M
2025-06-18 49.90 49.95 49.00 49.05 0.0M
2025-06-17 49.50 49.95 49.20 49.30 0.0M
2025-06-16 49.35 50.00 49.15 49.95 0.0M
2025-06-13 51.10 51.10 49.05 49.85 0.0M
2025-06-12 52.40 52.40 51.20 51.20 0.0M
2025-06-11 51.90 52.80 51.90 52.50 0.0M
2025-06-10 53.20 53.20 51.80 52.00 0.0M
2025-06-09 52.60 53.30 52.40 53.30 0.0M
2025-06-06 52.90 53.40 52.40 52.90 0.0M
2025-06-05 52.80 53.60 52.30 52.80 0.0M
2025-06-04 52.90 55.70 52.80 55.70 0.0M
2025-06-03 53.00 53.00 52.10 52.90 0.0M
2025-06-02 51.90 52.90 51.90 52.70 0.0M
2025-05-30 51.50 51.60 50.90 51.10 0.0M
2025-05-29 51.60 51.90 51.00 51.40 0.0M
2025-05-28 51.00 51.60 51.00 51.50 0.0M
2025-05-27 51.30 51.70 50.90 51.70 0.0M
2025-05-26 51.30 51.80 50.90 51.20 0.0M
2025-05-23 51.10 51.60 50.30 50.70 0.0M
2025-05-22 51.40 51.50 50.70 51.30 0.0M
2025-05-21 51.90 52.50 51.20 51.20 0.0M
2025-05-20 51.00 51.70 51.00 51.60 0.0M
2025-05-19 51.90 51.90 50.90 51.20 0.0M
2025-05-16 51.40 51.90 51.20 51.90 0.0M
2025-05-15 51.50 51.50 50.50 51.20 0.0M
2025-05-14 52.20 52.70 50.90 51.50 0.0M
2025-05-13 52.20 52.90 52.00 52.30 0.0M
2025-05-12 50.90 52.50 50.70 51.90 0.0M
2025-05-09 49.65 50.80 49.00 50.60 0.0M
2025-05-08 52.00 52.10 48.75 49.60 0.0M
2025-05-07 52.90 52.90 51.60 51.60 0.0M
2025-05-06 52.50 53.00 51.60 52.50 0.0M
2025-05-05 52.40 53.20 52.30 53.00 0.0M
2025-05-02 52.60 53.00 51.40 53.00 0.0M
2025-04-30 52.80 52.80 51.90 52.00 0.0M
2025-04-29 52.40 52.40 52.00 52.00 0.0M
2025-04-28 52.00 52.30 51.70 52.20 0.0M
2025-04-25 51.70 52.00 50.90 52.00 0.0M
2025-04-24 51.90 52.00 51.70 52.00 0.0M
2025-04-23 52.10 53.00 51.70 52.20 0.0M
2025-04-22 50.80 51.60 50.50 51.60 0.0M
2025-04-17 49.90 51.10 49.90 51.10 0.0M
2025-04-16 50.00 50.00 49.50 49.50 0.0M
2025-04-15 49.75 50.80 49.75 50.80 0.0M
2025-04-14 50.10 50.10 49.00 49.75 0.0M
2025-04-11 48.85 49.35 48.30 49.35 0.0M
2025-04-10 52.00 52.50 47.50 48.35 0.0M
2025-04-09 45.90 56.00 45.75 55.00 0.0M
2025-04-08 48.00 48.45 45.90 45.90 0.0M
2025-04-07 46.75 49.05 45.15 47.55 0.0M
2025-04-04 51.00 51.00 46.38 47.40 0.0M
2025-04-03 52.30 53.35 51.05 51.25 0.0M
2025-04-02 53.85 53.90 53.00 53.55 0.0M
2025-04-01 54.05 54.30 53.75 54.15 0.0M
2025-03-31 54.15 54.55 53.80 54.20 0.0M
2025-03-28 55.50 55.55 54.85 54.85 0.0M
2025-03-27 56.70 56.70 55.45 55.65 0.0M
2025-03-26 57.70 57.70 56.45 56.70 0.0M
2025-03-25 57.45 57.75 57.30 57.35 0.0M
2025-03-24 57.45 57.80 57.20 57.70 0.0M
2025-03-21 57.80 58.05 56.65 56.95 0.0M
2025-03-20 57.70 58.15 57.05 57.80 0.0M
2025-03-19 58.10 58.10 57.35 57.35 0.0M
2025-03-18 58.20 59.00 57.75 57.75 0.0M
2025-03-17 57.80 58.35 57.05 58.35 0.0M
2025-03-14 58.00 59.00 57.55 57.95 0.0M
2025-03-13 57.10 58.10 56.85 58.05 0.0M
2025-03-12 56.45 57.15 56.20 57.15 0.0M
2025-03-11 56.45 57.50 56.20 56.40 0.0M
2025-03-10 56.80 56.95 55.80 56.20 0.0M
2025-03-07 56.40 56.80 54.90 56.80 0.0M
2025-03-06 55.35 59.35 55.35 56.30 0.0M
2025-03-05 53.50 56.50 52.95 54.85 0.0M
2025-03-04 53.15 53.35 51.95 53.35 0.0M
2025-03-03 53.40 53.55 52.85 53.10 0.0M
2025-02-28 53.05 53.55 52.80 52.95 0.0M
2025-02-27 53.00 53.60 51.85 53.55 0.0M
2025-02-26 58.20 58.55 49.50 53.00 0.0M
2025-02-25 58.00 58.65 57.80 58.35 0.0M
2025-02-24 56.45 58.40 56.45 58.35 0.0M
2025-02-21 55.55 56.20 55.55 55.80 0.0M
2025-02-20 55.50 56.35 55.40 55.45 0.0M
2025-02-19 57.50 57.55 55.20 55.55 0.0M
2025-02-18 57.30 57.65 56.65 57.20 0.0M
2025-02-17 57.00 57.35 56.25 57.35 0.0M
2025-02-14 57.25 57.35 56.90 56.90 0.0M
2025-02-13 56.40 57.60 55.75 57.50 0.0M
2025-02-12 56.25 56.40 55.95 56.35 0.0M
2025-02-11 55.95 56.40 55.95 55.95 0.0M
2025-02-10 56.35 56.40 55.95 55.95 0.0M
2025-02-07 56.70 56.70 55.90 55.90 0.0M
2025-02-06 56.30 56.80 56.20 56.55 0.0M
2025-02-05 56.75 57.10 55.95 56.10 0.0M
2025-02-04 56.80 56.95 56.50 56.95 0.0M
2025-02-03 55.95 57.25 55.75 57.25 0.0M
2025-01-31 57.90 57.90 56.90 57.25 0.0M
2025-01-30 57.60 58.35 57.50 57.80 0.0M
2025-01-29 57.70 58.05 57.55 57.85 0.0M
2025-01-28 57.05 58.05 56.90 57.90 0.0M
2025-01-27 56.50 57.75 56.40 57.30 0.0M
2025-01-24 56.35 57.00 56.15 56.85 0.0M
2025-01-23 55.15 56.35 54.90 56.05 0.0M
2025-01-22 54.05 55.20 54.00 55.15 0.0M
2025-01-21 54.15 54.40 53.60 54.40 0.0M
2025-01-20 54.25 54.75 53.85 54.25 0.0M
2025-01-17 54.50 54.80 53.95 54.65 0.0M
2025-01-16 55.40 55.40 52.95 54.30 0.0M
2025-01-15 56.15 57.00 54.70 55.05 0.0M
2025-01-14 55.55 55.90 54.45 54.85 0.0M
2025-01-13 56.95 57.10 55.25 55.90 0.0M
2025-01-10 45.88 57.15 45.50 55.55 0.0M
2025-01-09 45.50 45.80 45.16 45.80 0.0M
2025-01-08 45.72 46.08 45.38 45.60 0.0M
2025-01-07 45.40 46.12 44.48 45.96 0.0M
2025-01-06 45.38 45.50 44.92 45.46 0.0M
2025-01-03 46.50 46.50 45.02 45.30 0.0M
2025-01-02 46.20 46.42 45.80 46.42 0.0M