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
2022-12-30 43.50 43.95 43.15 43.15 0.0M
2022-12-29 41.60 43.50 41.25 43.20 0.0M
2022-12-28 42.30 42.40 41.00 41.75 0.0M
2022-12-27 42.50 43.65 42.20 42.55 0.0M
2022-12-23 40.75 42.70 40.45 42.20 0.0M
2022-12-22 41.45 42.50 40.40 40.45 0.0M
2022-12-21 40.65 41.50 40.05 41.45 0.0M
2022-12-20 40.25 41.35 39.55 40.40 0.0M
2022-12-19 39.45 42.30 39.20 40.65 0.0M
2022-12-16 39.90 40.10 38.60 39.40 0.0M
2022-12-15 41.90 41.90 39.65 40.15 0.0M
2022-12-14 43.55 43.55 41.75 42.25 0.0M
2022-12-13 43.70 45.00 42.15 44.10 0.0M
2022-12-12 44.35 44.35 43.30 43.90 0.0M
2022-12-09 43.60 45.50 43.60 44.65 0.0M
2022-12-08 45.05 45.05 43.20 43.45 0.0M
2022-12-07 47.00 47.05 44.65 44.75 0.0M
2022-12-06 47.10 47.95 47.00 47.05 0.0M
2022-12-05 47.50 48.00 47.00 47.60 0.0M
2022-12-02 45.75 49.30 45.75 47.80 0.0M
2022-12-01 46.45 47.30 45.00 46.00 0.0M
2022-11-30 46.70 47.05 45.35 45.55 0.0M
2022-11-29 46.60 47.20 45.80 47.20 0.0M
2022-11-28 47.50 48.50 46.35 46.35 0.0M
2022-11-25 48.25 48.45 47.60 47.70 0.0M
2022-11-24 45.50 48.55 45.00 48.10 0.0M
2022-11-23 44.70 45.20 43.60 45.20 0.0M
2022-11-22 44.70 45.00 43.75 44.70 0.0M
2022-11-21 45.30 45.30 44.15 44.75 0.0M
2022-11-18 45.50 46.00 44.05 45.60 0.0M
2022-11-17 46.05 46.30 45.05 45.25 0.0M
2022-11-16 48.10 48.10 46.05 46.25 0.0M
2022-11-15 48.50 48.55 46.75 48.10 0.0M
2022-11-14 51.40 51.40 47.35 48.10 0.0M
2022-11-11 48.65 51.30 48.10 51.10 0.0M
2022-11-10 44.85 48.70 43.30 48.15 0.0M
2022-11-09 46.00 46.00 43.80 44.70 0.0M
2022-11-08 43.90 46.05 43.05 46.00 0.0M
2022-11-07 43.30 44.45 42.25 44.20 0.0M
2022-11-04 42.65 43.80 42.00 43.60 0.0M
2022-11-03 43.50 44.15 41.30 42.15 0.0M
2022-11-02 44.85 44.95 43.25 43.90 0.0M
2022-11-01 45.10 47.00 44.25 44.65 0.0M
2022-10-31 45.65 45.75 44.50 44.50 0.0M
2022-10-28 45.30 46.00 44.55 45.60 0.0M
2022-10-27 47.85 47.85 45.35 45.60 0.0M
2022-10-26 43.80 47.90 43.00 47.80 0.0M
2022-10-25 42.50 44.30 41.60 43.60 0.0M
2022-10-24 41.80 43.90 41.15 42.70 0.0M
2022-10-21 42.70 42.70 39.40 41.50 0.1M
2022-10-20 43.75 44.60 42.60 42.90 0.0M
2022-10-19 49.05 49.05 43.30 43.30 0.0M
2022-10-18 50.10 51.20 49.20 49.40 0.0M
2022-10-17 47.70 50.30 46.70 49.30 0.0M
2022-10-14 47.00 48.40 46.65 47.35 0.0M
2022-10-13 46.25 47.10 44.20 46.95 0.0M
2022-10-12 46.65 47.30 45.25 45.95 0.0M
2022-10-11 47.25 47.30 46.00 46.35 0.0M
2022-10-10 46.75 48.55 45.45 47.10 0.0M
2022-10-07 47.15 48.20 45.85 46.55 0.0M
2022-10-06 48.95 49.65 46.75 47.05 0.0M
2022-10-05 48.00 49.65 47.65 48.35 0.0M
2022-10-04 45.35 49.10 44.80 48.20 0.0M
2022-10-03 43.20 44.50 42.40 44.30 0.0M
2022-09-30 44.00 44.45 42.50 43.75 0.0M
2022-09-29 46.10 46.10 43.85 44.30 0.0M
2022-09-28 46.00 46.55 44.20 45.95 0.0M
2022-09-27 46.00 47.50 45.75 46.45 0.0M
2022-09-26 46.30 46.95 44.45 45.50 0.0M
2022-09-23 49.00 49.65 46.10 46.80 0.0M
2022-09-22 52.20 52.30 48.40 49.30 0.0M
2022-09-21 53.00 54.10 52.80 52.90 0.0M
2022-09-20 55.70 55.80 52.30 53.50 0.0M
2022-09-19 56.50 56.70 55.40 55.70 0.0M
2022-09-16 57.70 58.40 55.50 57.40 0.0M
2022-09-15 61.20 61.70 58.00 58.50 0.0M
2022-09-14 63.30 64.30 61.00 61.00 0.0M
2022-09-13 67.80 67.80 63.40 64.00 0.0M
2022-09-12 66.50 68.60 65.50 67.80 0.0M
2022-09-09 65.90 66.90 65.50 66.10 0.0M
2022-09-08 66.90 67.50 65.50 66.50 0.0M
2022-09-07 68.40 68.40 66.70 67.00 0.0M
2022-09-06 67.80 70.60 67.80 69.00 0.0M
2022-09-05 70.10 70.70 68.50 68.50 0.0M
2022-09-02 73.10 73.10 72.00 72.10 0.0M
2022-09-01 77.30 77.30 72.70 73.00 0.0M
2022-08-31 77.90 78.60 76.10 76.60 0.0M
2022-08-30 75.20 78.00 75.20 77.00 0.0M
2022-08-29 76.00 77.90 75.50 75.90 0.0M
2022-08-26 79.50 80.90 77.80 78.50 0.0M
2022-08-25 81.10 81.20 78.20 79.30 0.0M
2022-08-24 79.60 80.60 77.40 80.10 0.0M
2022-08-23 80.60 80.60 78.70 79.20 0.0M
2022-08-22 83.60 83.60 79.50 79.90 0.0M
2022-08-19 84.30 86.90 83.50 85.00 0.0M
2022-08-18 85.50 86.00 84.70 84.90 0.0M
2022-08-17 85.60 85.90 82.50 85.00 0.0M
2022-08-16 86.00 86.00 85.00 85.50 0.0M
2022-08-15 86.60 86.80 85.20 85.80 0.0M
2022-08-12 84.90 86.00 84.00 85.50 0.0M
2022-08-11 85.40 85.60 83.20 84.80 0.0M
2022-08-10 81.00 84.80 79.10 84.20 0.0M
2022-08-09 81.60 82.50 79.50 80.20 0.0M
2022-08-08 82.30 83.00 81.00 82.30 0.0M
2022-08-05 84.60 85.10 81.50 81.60 0.0M
2022-08-04 81.00 84.70 80.30 84.60 0.0M
2022-08-03 80.00 81.80 79.80 81.20 0.0M
2022-08-02 80.00 81.00 78.70 79.60 0.0M
2022-08-01 80.40 81.30 80.00 80.20 0.0M
2022-07-29 77.70 80.30 77.30 79.80 0.0M
2022-07-28 76.00 78.50 76.00 77.80 0.0M
2022-07-27 75.20 77.30 74.90 76.70 0.0M
2022-07-26 77.60 77.60 74.50 75.30 0.0M
2022-07-25 77.80 78.00 75.70 77.50 0.0M
2022-07-22 76.80 78.60 75.00 77.20 0.0M
2022-07-21 76.90 77.30 74.40 76.60 0.0M
2022-07-20 79.30 80.30 76.20 76.40 0.0M
2022-07-19 76.10 79.30 74.20 79.30 0.0M
2022-07-18 74.90 77.70 74.90 75.70 0.0M
2022-07-15 72.50 75.80 72.50 75.80 0.0M
2022-07-14 75.00 75.50 71.90 72.10 0.0M
2022-07-13 73.70 75.40 73.70 75.00 0.0M
2022-07-12 73.70 74.70 71.70 74.30 0.0M
2022-07-11 75.40 75.40 72.50 73.30 0.0M
2022-07-08 74.50 76.30 74.20 75.10 0.0M
2022-07-07 70.00 75.00 70.00 74.10 0.0M
2022-07-06 68.00 70.20 67.90 70.10 0.0M
2022-07-05 68.60 70.00 66.70 68.30 0.0M
2022-07-04 67.20 69.60 67.10 68.10 0.0M
2022-07-01 67.30 68.00 65.90 67.10 0.0M
2022-06-30 67.20 67.80 65.20 67.50 0.0M
2022-06-29 68.50 68.90 67.10 67.40 0.0M
2022-06-28 66.20 69.20 65.00 68.80 0.0M
2022-06-27 63.70 66.00 63.70 65.50 0.0M
2022-06-24 62.70 64.90 62.70 63.80 0.0M
2022-06-23 64.00 64.70 62.50 63.50 0.0M
2022-06-22 64.90 65.00 62.40 64.00 0.0M
2022-06-21 67.90 69.40 64.50 64.90 0.0M
2022-06-20 70.10 70.20 65.70 67.40 0.0M
2022-06-17 67.10 70.40 65.30 69.80 0.0M
2022-06-16 71.30 71.50 67.50 67.50 0.0M
2022-06-15 74.40 74.70 70.80 70.80 0.0M
2022-06-14 76.40 76.60 72.90 73.50 0.0M
2022-06-13 73.40 76.50 72.50 75.80 0.0M
2022-06-10 79.70 79.70 74.60 74.60 0.0M
2022-06-09 83.30 83.60 78.60 79.80 0.0M
2022-06-08 84.90 84.90 83.30 83.90 0.0M
2022-06-07 86.00 86.00 83.00 84.70 0.0M
2022-06-06 85.60 86.30 84.00 85.40 0.0M
2022-06-03 86.60 87.30 84.00 85.00 0.0M
2022-06-02 83.40 88.70 83.40 86.60 0.0M
2022-06-01 83.40 84.80 79.70 83.10 0.0M
2022-05-31 86.10 86.10 82.10 82.80 0.0M
2022-05-30 83.00 85.90 83.00 85.50 0.0M
2022-05-27 81.50 83.00 80.80 82.30 0.0M
2022-05-26 80.30 82.20 79.80 82.20 0.0M
2022-05-25 80.70 81.80 79.30 80.30 0.0M
2022-05-24 84.10 84.10 79.70 80.20 0.0M
2022-05-23 83.90 85.90 82.80 83.60 0.0M
2022-05-20 83.60 86.50 83.60 84.30 0.0M
2022-05-19 85.00 85.00 82.20 83.10 0.0M
2022-05-18 89.40 89.50 84.70 85.00 0.0M
2022-05-17 88.30 89.50 87.50 89.40 0.0M
2022-05-16 86.90 87.50 85.00 87.50 0.0M
2022-05-13 84.10 88.90 84.10 86.00 0.0M
2022-05-12 85.80 85.80 80.50 84.50 0.0M
2022-05-11 84.20 86.90 81.10 85.50 0.0M
2022-05-10 84.30 87.50 84.20 85.00 0.0M
2022-05-09 87.50 87.50 81.90 84.20 0.0M
2022-05-06 91.50 91.50 83.70 87.30 0.0M
2022-05-05 96.50 96.50 90.70 91.50 0.0M
2022-05-04 96.80 96.80 93.70 96.00 0.0M
2022-05-03 96.30 96.90 95.30 96.00 0.0M
2022-05-02 96.10 97.90 94.00 96.00 0.0M
2022-04-29 95.60 98.20 95.10 96.00 0.0M
2022-04-28 93.80 95.90 93.00 95.90 0.0M
2022-04-27 93.10 94.20 92.50 93.00 0.0M
2022-04-26 94.60 96.30 93.00 93.10 0.0M
2022-04-25 93.70 94.00 93.00 93.20 0.0M
2022-04-22 94.60 95.50 94.00 95.00 0.0M
2022-04-21 96.50 98.20 95.30 95.30 0.0M
2022-04-20 94.00 97.50 94.00 96.90 0.0M
2022-04-19 95.10 95.10 92.90 94.50 0.0M
2022-04-14 94.10 96.20 94.10 95.50 0.0M
2022-04-13 95.30 95.50 92.90 93.90 0.0M
2022-04-12 93.20 95.60 92.60 95.50 0.0M
2022-04-11 93.90 94.20 92.20 93.60 0.0M
2022-04-08 93.80 96.50 92.70 93.60 0.0M
2022-04-07 92.60 93.70 91.50 92.80 0.0M
2022-04-06 94.10 94.20 90.70 92.30 0.0M
2022-04-05 94.40 96.90 93.40 94.10 0.0M
2022-04-04 93.20 94.60 92.00 94.50 0.0M
2022-04-01 92.00 93.10 91.90 92.40 0.0M
2022-03-31 92.60 94.00 92.30 92.30 0.0M
2022-03-30 93.60 94.40 91.10 92.00 0.0M
2022-03-29 93.80 95.50 92.80 94.40 0.0M
2022-03-28 90.50 94.10 90.50 93.00 0.0M
2022-03-25 92.60 93.00 90.00 90.60 0.0M
2022-03-24 93.70 95.10 91.50 92.40 0.0M
2022-03-23 95.40 95.60 92.60 93.60 0.0M
2022-03-22 94.30 96.40 94.10 96.10 0.0M
2022-03-21 98.00 98.40 92.70 93.40 0.0M
2022-03-18 96.10 97.70 93.00 97.70 0.0M
2022-03-17 95.10 96.60 93.40 95.40 0.0M
2022-03-16 96.00 96.00 90.30 95.50 0.0M
2022-03-15 95.80 95.90 90.00 90.20 0.0M
2022-03-14 92.30 96.20 92.30 95.20 0.0M
2022-03-11 87.90 93.50 87.90 91.60 0.0M
2022-03-10 90.10 90.10 86.50 87.40 0.0M
2022-03-09 83.00 90.00 82.00 89.70 0.0M
2022-03-08 75.00 81.70 74.10 80.70 0.0M
2022-03-07 78.10 80.00 72.20 77.80 0.0M
2022-03-04 81.90 83.20 80.30 80.50 0.0M
2022-03-03 86.50 88.20 82.60 82.70 0.0M
2022-03-02 85.00 88.50 83.40 87.30 0.0M
2022-03-01 89.30 91.20 85.00 85.00 0.0M
2022-02-28 88.00 89.90 86.10 88.80 0.0M
2022-02-25 87.40 92.30 86.10 91.40 0.0M
2022-02-24 86.00 88.70 84.10 87.50 0.0M
2022-02-23 89.10 92.60 89.10 91.00 0.0M
2022-02-22 85.10 90.00 82.00 87.90 0.0M
2022-02-21 92.80 92.80 87.40 88.20 0.0M
2022-02-18 95.60 95.60 91.90 92.10 0.0M
2022-02-17 95.00 98.00 94.30 95.60 0.0M
2022-02-16 97.90 98.80 94.40 94.40 0.0M
2022-02-15 92.10 97.90 91.70 97.10 0.0M
2022-02-14 87.80 91.80 85.60 91.40 0.0M
2022-02-11 93.60 93.60 88.70 89.10 0.0M
2022-02-10 101.20 101.40 93.60 93.90 0.0M
2022-02-09 97.80 102.80 97.80 101.20 0.0M
2022-02-08 97.60 98.40 97.00 98.40 0.0M
2022-02-07 97.30 99.00 96.70 97.80 0.0M
2022-02-04 93.40 98.00 93.40 97.30 0.0M
2022-02-03 97.60 97.70 93.40 94.30 0.0M
2022-02-02 100.80 103.20 98.20 98.40 0.0M
2022-02-01 99.30 102.00 98.80 101.20 0.0M
2022-01-31 94.90 99.00 94.90 98.10 0.0M
2022-01-28 93.30 94.70 91.50 94.00 0.0M
2022-01-27 98.10 100.40 94.90 94.90 0.0M
2022-01-26 93.50 102.00 93.20 101.40 0.0M
2022-01-25 93.80 95.60 91.60 93.20 0.0M
2022-01-24 97.00 97.00 91.40 93.00 0.0M
2022-01-21 94.40 97.70 93.00 97.00 0.0M
2022-01-20 92.30 94.20 91.10 93.90 0.0M
2022-01-19 88.80 92.10 88.50 91.70 0.0M
2022-01-18 93.50 93.50 89.10 90.20 0.0M
2022-01-17 93.20 94.90 92.30 94.50 0.0M
2022-01-14 95.90 98.40 93.60 94.10 0.0M
2022-01-13 96.00 97.80 95.50 97.10 0.0M
2022-01-12 98.10 99.50 96.30 96.60 0.0M
2022-01-11 97.20 98.60 96.10 97.90 0.0M
2022-01-10 103.80 103.80 94.90 95.60 0.0M
2022-01-07 104.00 105.20 101.20 102.80 0.0M
2022-01-06 106.20 106.20 102.00 103.60 0.0M
2022-01-05 107.20 108.00 105.00 105.80 0.0M
2022-01-04 106.20 109.40 105.60 106.80 0.0M
2022-01-03 113.20 114.20 105.00 105.80 0.0M