Steico SE

ST5G
🏛️ 德国 →
23.60
最后更新: 2025-10-06
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
2021-12-30 108.20 112.40 107.80 112.40 0.0M
2021-12-29 109.00 109.00 106.00 108.00 0.0M
2021-12-28 111.40 112.80 109.00 109.00 0.0M
2021-12-27 109.40 112.60 108.40 112.40 0.0M
2021-12-23 108.60 111.40 108.60 110.00 0.0M
2021-12-22 109.00 110.20 107.80 109.20 0.0M
2021-12-21 103.00 109.80 103.00 108.40 0.0M
2021-12-20 101.20 103.60 100.60 103.20 0.0M
2021-12-17 104.00 106.00 102.40 104.60 0.0M
2021-12-16 105.00 108.60 103.60 104.80 0.0M
2021-12-15 101.60 101.60 99.00 101.00 0.0M
2021-12-14 102.80 103.80 101.00 101.00 0.0M
2021-12-13 104.80 106.60 102.60 102.80 0.0M
2021-12-10 105.20 106.20 102.80 104.60 0.0M
2021-12-09 111.20 113.00 105.40 106.20 0.0M
2021-12-08 107.20 112.40 107.00 112.00 0.0M
2021-12-07 101.40 107.80 101.40 106.40 0.0M
2021-12-06 99.90 101.80 98.60 100.60 0.0M
2021-12-03 104.20 104.20 99.60 99.90 0.0M
2021-12-02 104.20 104.20 101.00 103.20 0.0M
2021-12-01 104.80 105.40 101.60 105.00 0.0M
2021-11-30 100.20 105.60 100.20 102.60 0.0M
2021-11-29 98.60 104.40 98.60 102.40 0.0M
2021-11-26 99.00 101.60 93.40 99.20 0.0M
2021-11-25 102.60 104.60 101.00 102.80 0.0M
2021-11-24 105.60 107.80 102.00 102.00 0.0M
2021-11-23 104.00 108.60 102.00 106.00 0.0M
2021-11-22 105.00 107.40 104.20 105.00 0.0M
2021-11-19 110.60 111.20 102.80 104.00 0.0M
2021-11-18 106.20 113.20 105.40 111.80 0.0M
2021-11-17 111.00 111.20 107.80 108.00 0.0M
2021-11-16 114.40 115.00 109.20 110.80 0.0M
2021-11-15 117.40 119.60 113.40 115.00 0.0M
2021-11-12 113.40 117.40 112.20 116.80 0.0M
2021-11-11 113.40 114.60 110.20 113.60 0.0M
2021-11-10 113.80 115.20 110.80 113.80 0.0M
2021-11-09 115.20 117.00 112.60 113.40 0.0M
2021-11-08 111.20 115.00 111.20 114.60 0.0M
2021-11-05 113.40 114.00 111.20 111.80 0.0M
2021-11-04 113.20 115.60 111.80 113.40 0.0M
2021-11-03 117.00 117.00 112.80 113.20 0.0M
2021-11-02 115.00 117.60 114.60 116.20 0.0M
2021-11-01 113.60 116.80 113.60 115.40 0.0M
2021-10-29 112.80 113.40 110.00 113.20 0.0M
2021-10-28 118.20 118.20 111.60 112.60 0.0M
2021-10-27 115.40 120.00 113.40 118.80 0.0M
2021-10-26 114.40 117.20 114.20 115.20 0.0M
2021-10-25 116.00 116.80 114.00 114.00 0.0M
2021-10-22 112.20 116.60 112.00 116.00 0.0M
2021-10-21 113.80 115.00 112.20 113.00 0.0M
2021-10-20 113.60 116.80 113.20 114.00 0.0M
2021-10-19 113.20 115.00 112.80 114.00 0.0M
2021-10-18 116.60 116.60 111.40 112.60 0.0M
2021-10-15 120.80 120.80 115.60 117.80 0.0M
2021-10-14 108.00 120.00 108.00 116.60 0.0M
2021-10-13 101.40 105.00 100.20 104.60 0.0M
2021-10-12 100.80 103.20 98.80 101.60 0.0M
2021-10-11 105.20 105.20 98.50 101.40 0.0M
2021-10-08 105.60 106.80 104.60 104.80 0.0M
2021-10-07 106.00 106.40 103.80 106.00 0.0M
2021-10-06 105.20 106.20 101.20 104.00 0.0M
2021-10-05 105.80 106.40 100.40 106.20 0.0M
2021-10-04 108.20 110.40 104.20 105.60 0.0M
2021-10-01 108.20 111.80 106.60 109.40 0.0M
2021-09-30 108.20 111.20 108.20 109.40 0.0M
2021-09-29 107.20 111.40 107.00 107.60 0.0M
2021-09-28 110.80 110.80 106.80 107.00 0.0M
2021-09-27 115.40 115.40 110.80 111.40 0.0M
2021-09-24 120.00 120.60 114.40 114.60 0.0M
2021-09-23 116.00 120.60 115.60 120.20 0.0M
2021-09-22 112.60 116.40 112.20 115.60 0.0M
2021-09-21 106.00 113.00 104.80 112.00 0.0M
2021-09-20 111.80 111.80 106.20 107.40 0.0M
2021-09-17 112.20 114.80 111.60 111.80 0.0M
2021-09-16 109.20 114.40 107.80 112.80 0.0M
2021-09-15 114.60 116.00 110.40 111.20 0.0M
2021-09-14 115.00 117.60 113.00 115.80 0.0M
2021-09-13 119.00 119.60 116.00 116.60 0.0M
2021-09-10 117.80 118.40 115.20 118.40 0.0M
2021-09-09 115.20 117.80 112.80 116.40 0.0M
2021-09-08 119.80 120.00 117.00 117.60 0.0M
2021-09-07 124.40 124.40 120.40 120.40 0.0M
2021-09-06 122.40 125.80 119.60 124.40 0.0M
2021-09-03 122.80 124.40 120.00 121.00 0.0M
2021-09-02 119.20 123.40 117.60 123.40 0.0M
2021-09-01 122.40 122.40 116.00 119.80 0.0M
2021-08-31 120.80 122.40 118.80 120.60 0.0M
2021-08-30 125.40 125.40 119.00 119.40 0.0M
2021-08-27 126.00 126.00 123.00 124.60 0.0M
2021-08-26 126.40 126.40 124.00 125.20 0.0M
2021-08-25 126.00 128.40 125.00 126.00 0.0M
2021-08-24 123.80 127.00 123.60 126.60 0.0M
2021-08-23 120.00 123.00 118.20 123.00 0.0M
2021-08-20 121.00 121.00 118.60 120.20 0.0M
2021-08-19 122.80 122.80 120.20 121.20 0.0M
2021-08-18 125.00 125.00 122.20 123.20 0.0M
2021-08-17 128.00 128.20 122.80 123.80 0.0M
2021-08-16 129.40 131.60 125.20 126.60 0.0M
2021-08-13 129.20 129.80 127.20 127.60 0.0M
2021-08-12 126.60 128.80 125.00 128.40 0.0M
2021-08-11 126.60 127.40 123.00 126.00 0.0M
2021-08-10 121.60 126.80 121.20 126.20 0.0M
2021-08-09 121.60 121.60 118.60 121.00 0.0M
2021-08-06 121.80 121.80 119.00 120.80 0.0M
2021-08-05 115.60 121.20 115.40 121.00 0.0M
2021-08-04 117.00 117.00 115.60 116.40 0.0M
2021-08-03 115.80 117.00 114.60 117.00 0.0M
2021-08-02 116.60 116.80 113.60 115.00 0.0M
2021-07-30 112.80 117.00 110.80 116.40 0.0M
2021-07-29 109.20 113.00 109.20 112.80 0.0M
2021-07-28 107.60 109.40 105.80 109.20 0.0M
2021-07-27 110.40 110.40 108.00 108.80 0.0M
2021-07-26 113.00 113.40 109.20 109.80 0.0M
2021-07-23 110.80 113.20 108.40 112.80 0.0M
2021-07-22 114.00 114.80 110.20 111.80 0.0M
2021-07-21 105.60 111.40 105.40 111.40 0.0M
2021-07-20 106.00 106.40 101.60 104.40 0.0M
2021-07-19 107.00 109.40 98.40 105.80 0.0M
2021-07-16 117.60 118.00 105.40 111.60 0.0M
2021-07-15 119.00 119.60 115.60 116.60 0.0M
2021-07-14 121.60 122.00 117.60 117.60 0.0M
2021-07-13 118.80 123.40 115.20 123.40 0.0M
2021-07-12 124.40 125.00 118.00 118.20 0.0M
2021-07-09 120.00 123.60 118.00 123.60 0.0M
2021-07-08 118.60 123.20 115.80 118.00 0.0M
2021-07-07 122.80 123.80 117.40 117.60 0.0M
2021-07-06 122.00 123.00 119.60 120.60 0.0M
2021-07-05 125.00 125.00 116.80 120.40 0.0M
2021-07-02 114.80 120.00 113.60 118.80 0.0M
2021-07-01 110.00 114.40 109.60 114.40 0.0M
2021-06-30 110.80 111.40 107.80 110.60 0.0M
2021-06-29 108.80 110.60 108.60 110.00 0.0M
2021-06-28 112.60 112.60 107.80 108.60 0.0M
2021-06-25 107.80 109.60 107.00 109.60 0.0M
2021-06-24 108.20 108.20 105.20 107.40 0.0M
2021-06-23 103.60 107.80 103.00 106.60 0.0M
2021-06-22 105.80 105.80 103.60 103.80 0.0M
2021-06-21 103.60 105.60 102.60 105.20 0.0M
2021-06-18 104.80 104.80 100.80 104.00 0.0M
2021-06-17 98.30 103.00 97.70 102.60 0.0M
2021-06-16 98.30 98.30 96.90 98.30 0.0M
2021-06-15 98.30 98.40 96.40 97.70 0.0M
2021-06-14 98.20 99.40 97.60 97.90 0.0M
2021-06-11 94.20 99.00 94.20 97.80 0.0M
2021-06-10 94.40 94.40 93.00 94.20 0.0M
2021-06-09 93.80 95.60 92.60 94.30 0.0M
2021-06-08 91.30 93.90 90.60 93.90 0.0M
2021-06-07 96.10 96.20 91.30 91.70 0.0M
2021-06-04 93.10 95.60 93.10 95.00 0.0M
2021-06-03 93.60 93.90 92.00 93.60 0.0M
2021-06-02 92.70 93.00 90.50 93.00 0.0M
2021-06-01 93.50 93.60 92.00 92.60 0.0M
2021-05-31 94.10 94.10 93.20 93.20 0.0M
2021-05-28 94.10 94.70 92.70 94.60 0.0M
2021-05-27 93.90 94.00 92.00 93.50 0.1M
2021-05-26 98.50 99.40 92.20 92.30 0.0M
2021-05-25 92.00 96.40 91.70 94.90 0.0M
2021-05-21 92.10 92.50 90.00 91.60 0.0M
2021-05-20 92.30 92.40 89.50 91.20 0.0M
2021-05-19 88.90 91.60 86.10 91.50 0.0M
2021-05-18 94.00 94.10 87.60 88.10 0.0M
2021-05-17 84.90 88.90 83.90 88.90 0.0M
2021-05-14 83.90 85.00 82.70 84.80 0.0M
2021-05-13 79.60 83.30 79.30 83.20 0.0M
2021-05-12 80.10 80.90 78.60 79.30 0.0M
2021-05-11 82.40 82.40 78.30 78.50 0.0M
2021-05-10 83.00 83.00 81.20 82.20 0.0M
2021-05-07 81.00 83.00 79.20 82.70 0.0M
2021-05-06 82.80 83.70 78.60 78.90 0.0M
2021-05-05 81.50 84.00 80.90 83.70 0.0M
2021-05-04 82.80 84.10 78.90 79.60 0.0M
2021-05-03 83.60 84.00 81.60 82.00 0.0M
2021-04-30 83.90 84.10 80.50 82.80 0.0M
2021-04-29 81.00 86.00 81.00 86.00 0.0M
2021-04-28 80.10 81.90 77.40 80.50 0.0M
2021-04-27 77.10 79.00 76.10 78.90 0.0M
2021-04-26 73.10 76.80 73.10 76.70 0.0M
2021-04-23 75.00 76.40 73.20 73.40 0.0M
2021-04-22 73.70 76.00 73.70 75.00 0.0M
2021-04-21 74.20 74.70 73.00 74.40 0.0M
2021-04-20 76.60 76.60 74.30 74.30 0.0M
2021-04-19 78.70 78.70 75.60 75.90 0.0M
2021-04-16 77.80 79.00 76.30 77.90 0.0M
2021-04-15 78.60 79.10 74.80 77.30 0.0M
2021-04-14 79.80 81.70 77.70 77.70 0.0M
2021-04-13 78.20 79.70 77.70 79.70 0.0M
2021-04-12 79.90 79.90 76.50 77.30 0.0M
2021-04-09 77.10 80.00 76.90 79.60 0.0M
2021-04-08 76.00 77.80 75.80 76.50 0.0M
2021-04-07 75.40 76.00 74.10 76.00 0.0M
2021-04-06 77.00 77.40 74.90 75.90 0.0M
2021-04-01 75.30 76.20 75.30 76.00 0.0M
2021-03-31 76.00 76.40 74.40 75.60 0.0M
2021-03-30 76.80 77.20 74.00 76.80 0.0M
2021-03-29 80.40 80.60 77.20 78.20 0.0M
2021-03-26 78.80 79.60 77.00 79.00 0.0M
2021-03-25 74.80 78.00 74.00 78.00 0.0M
2021-03-24 73.20 75.20 72.00 74.40 0.0M
2021-03-23 72.40 73.40 70.60 73.00 0.0M
2021-03-22 71.80 72.60 70.00 72.60 0.0M
2021-03-19 72.20 72.20 70.00 71.00 0.0M
2021-03-18 72.20 73.00 71.80 73.00 0.0M
2021-03-17 69.60 71.60 68.00 71.60 0.0M
2021-03-16 68.80 70.00 68.40 69.00 0.0M
2021-03-15 70.00 70.80 68.00 68.20 0.0M
2021-03-12 69.20 70.80 69.20 70.20 0.0M
2021-03-11 70.40 70.40 67.60 68.40 0.0M
2021-03-10 71.40 71.60 68.60 69.60 0.0M
2021-03-09 67.80 71.80 67.60 71.00 0.0M
2021-03-08 66.40 68.40 66.20 68.40 0.0M
2021-03-05 65.80 68.00 65.40 66.20 0.0M
2021-03-04 71.80 71.80 65.60 65.60 0.0M
2021-03-03 76.00 76.00 71.80 72.40 0.0M
2021-03-02 75.00 76.20 73.40 75.60 0.0M
2021-03-01 71.20 74.40 70.80 74.40 0.0M
2021-02-26 73.60 73.60 69.80 70.60 0.0M
2021-02-25 74.00 76.60 73.00 73.60 0.0M
2021-02-24 70.00 74.60 69.20 73.60 0.0M
2021-02-23 74.00 74.20 69.40 71.20 0.0M
2021-02-22 74.20 75.00 73.00 75.00 0.0M
2021-02-19 73.60 74.00 72.80 74.00 0.0M
2021-02-18 74.00 74.00 72.00 74.00 0.0M
2021-02-17 75.00 75.00 72.40 74.00 0.0M
2021-02-16 74.00 75.00 73.80 74.40 0.0M
2021-02-15 72.40 74.00 72.00 73.80 0.0M
2021-02-12 70.00 72.80 69.80 72.00 0.0M
2021-02-11 66.20 70.00 66.20 70.00 0.0M
2021-02-10 66.80 67.80 66.40 67.00 0.0M
2021-02-09 66.80 67.80 65.60 67.40 0.0M
2021-02-08 67.60 68.40 66.80 67.20 0.0M
2021-02-05 67.20 68.40 66.80 67.80 0.0M
2021-02-04 69.60 69.60 66.20 66.20 0.0M
2021-02-03 68.00 69.00 66.00 69.00 0.0M
2021-02-02 71.20 71.40 67.20 67.80 0.0M
2021-02-01 68.20 70.00 67.80 70.00 0.0M
2021-01-29 65.20 68.20 64.00 67.60 0.0M
2021-01-28 61.60 67.20 59.60 66.60 0.0M
2021-01-27 69.00 69.00 66.60 67.80 0.0M
2021-01-26 66.80 69.80 66.20 68.80 0.0M
2021-01-25 69.60 70.20 66.60 66.60 0.0M
2021-01-22 69.80 70.60 67.40 68.80 0.0M
2021-01-21 66.80 70.80 66.40 70.80 0.0M
2021-01-20 68.80 69.60 67.00 67.40 0.0M
2021-01-19 68.00 69.40 66.40 69.00 0.0M
2021-01-18 66.00 68.00 65.00 67.00 0.0M
2021-01-15 70.40 70.40 64.80 66.00 0.0M
2021-01-14 68.20 71.00 68.00 70.60 0.0M
2021-01-13 69.80 71.20 66.60 68.40 0.0M
2021-01-12 68.00 69.40 66.60 69.00 0.0M
2021-01-11 66.80 67.60 65.20 65.60 0.0M
2021-01-08 68.00 72.00 65.20 66.00 0.0M
2021-01-07 61.20 64.80 61.20 64.80 0.0M
2021-01-06 60.20 61.80 59.00 60.20 0.0M
2021-01-05 61.20 62.00 58.40 59.20 0.0M
2021-01-04 59.60 63.60 59.60 62.20 0.0M