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
2023-12-29 33.15 33.85 33.10 33.65 0.0M
2023-12-28 33.10 33.90 33.10 33.40 0.0M
2023-12-27 33.90 34.00 32.90 33.00 0.0M
2023-12-22 33.60 34.00 32.95 33.75 0.0M
2023-12-21 32.45 34.00 32.30 33.90 0.0M
2023-12-20 33.70 33.85 32.50 32.75 0.0M
2023-12-19 31.80 33.85 31.80 33.85 0.0M
2023-12-18 32.65 33.00 31.90 32.15 0.0M
2023-12-15 32.50 33.50 32.15 32.85 0.0M
2023-12-14 29.65 33.20 29.65 32.60 0.0M
2023-12-13 30.10 30.10 29.20 29.20 0.0M
2023-12-12 30.05 30.50 29.70 30.05 0.0M
2023-12-11 30.30 30.90 29.90 30.30 0.0M
2023-12-08 29.05 31.10 29.05 30.60 0.0M
2023-12-07 30.10 30.10 28.55 29.30 0.0M
2023-12-06 30.00 30.00 29.20 29.90 0.0M
2023-12-05 29.65 30.50 29.45 30.40 0.0M
2023-12-04 30.00 30.65 29.30 29.55 0.0M
2023-12-01 29.10 30.15 29.00 30.10 0.0M
2023-11-30 29.65 29.85 28.60 29.45 0.0M
2023-11-29 28.15 30.00 27.75 29.60 0.0M
2023-11-28 29.60 29.60 27.40 28.00 0.0M
2023-11-27 30.70 30.70 29.65 29.65 0.0M
2023-11-24 30.30 30.70 30.30 30.65 0.0M
2023-11-23 31.15 31.25 30.40 30.70 0.0M
2023-11-22 31.45 31.80 31.40 31.40 0.0M
2023-11-21 31.65 31.85 31.20 31.50 0.0M
2023-11-20 31.80 32.30 31.60 31.80 0.0M
2023-11-17 31.15 33.30 31.00 31.65 0.0M
2023-11-16 32.85 33.45 31.25 31.45 0.0M
2023-11-15 32.55 34.10 32.05 32.50 0.0M
2023-11-14 29.50 32.55 29.50 32.35 0.0M
2023-11-13 29.60 29.80 29.15 29.40 0.0M
2023-11-10 29.60 29.90 29.40 29.80 0.0M
2023-11-09 28.50 29.90 28.05 29.80 0.0M
2023-11-08 28.90 30.30 28.70 28.90 0.0M
2023-11-07 30.00 30.10 27.65 28.60 0.0M
2023-11-06 29.95 30.35 29.60 29.75 0.0M
2023-11-03 30.00 30.50 29.35 29.45 0.0M
2023-11-02 29.55 30.50 29.35 29.70 0.0M
2023-11-01 27.90 29.50 27.50 29.15 0.0M
2023-10-31 26.20 28.45 26.15 27.50 0.0M
2023-10-30 23.75 26.10 23.60 26.00 0.0M
2023-10-27 22.80 24.00 22.50 23.85 0.0M
2023-10-26 21.40 22.70 21.40 22.65 0.0M
2023-10-25 23.00 23.45 21.75 21.95 0.0M
2023-10-24 22.75 23.30 22.40 22.75 0.0M
2023-10-23 23.40 23.40 22.55 22.75 0.0M
2023-10-20 23.20 23.80 22.90 23.15 0.0M
2023-10-19 25.05 25.05 23.45 23.65 0.0M
2023-10-18 25.00 25.75 24.50 24.70 0.0M
2023-10-17 25.00 25.60 24.30 25.30 0.0M
2023-10-16 25.75 26.50 24.50 24.65 0.0M
2023-10-13 26.55 26.95 25.00 25.35 0.0M
2023-10-12 27.65 27.80 26.20 26.60 0.0M
2023-10-11 28.50 28.80 27.65 27.90 0.0M
2023-10-10 26.45 28.30 26.45 28.10 0.0M
2023-10-09 26.00 26.55 26.00 26.15 0.0M
2023-10-06 25.95 26.55 25.80 26.25 0.0M
2023-10-05 26.70 27.15 26.15 26.30 0.0M
2023-10-04 25.65 27.00 25.65 26.45 0.0M
2023-10-03 26.05 26.10 25.75 25.85 0.0M
2023-10-02 26.75 27.45 26.00 26.30 0.0M
2023-09-29 24.80 27.00 24.80 26.45 0.0M
2023-09-28 25.40 25.40 24.80 24.90 0.0M
2023-09-27 25.55 26.50 25.00 25.05 0.0M
2023-09-26 25.50 25.80 25.50 25.65 0.0M
2023-09-25 25.40 25.80 25.30 25.75 0.0M
2023-09-22 25.50 26.05 25.40 25.45 0.0M
2023-09-21 25.55 25.85 25.30 25.50 0.0M
2023-09-20 25.35 26.00 25.30 25.65 0.0M
2023-09-19 25.10 25.80 24.80 25.40 0.0M
2023-09-18 26.70 27.05 24.75 25.20 0.0M
2023-09-15 27.80 28.05 26.80 26.80 0.0M
2023-09-14 28.30 28.30 27.10 27.50 0.0M
2023-09-13 28.80 28.95 27.70 28.35 0.0M
2023-09-12 28.25 29.70 27.40 28.70 0.0M
2023-09-11 28.10 29.00 28.10 28.25 0.0M
2023-09-08 27.20 28.25 27.20 28.10 0.0M
2023-09-07 28.60 28.60 27.05 27.05 0.0M
2023-09-06 29.20 29.40 28.50 28.55 0.0M
2023-09-05 28.80 29.45 28.80 29.20 0.0M
2023-09-04 29.75 29.80 28.60 29.00 0.0M
2023-09-01 30.30 30.65 29.50 29.70 0.0M
2023-08-31 29.90 30.70 29.90 30.35 0.0M
2023-08-30 29.65 30.25 29.50 29.90 0.0M
2023-08-29 30.25 30.50 29.75 29.80 0.0M
2023-08-28 30.70 30.80 29.95 30.10 0.0M
2023-08-25 29.60 30.95 29.60 30.50 0.0M
2023-08-24 30.45 30.60 29.55 29.60 0.0M
2023-08-23 29.90 30.65 29.65 30.65 0.0M
2023-08-22 29.90 30.35 29.50 29.75 0.0M
2023-08-21 29.20 30.20 29.05 29.50 0.0M
2023-08-18 30.15 30.40 29.35 29.50 0.0M
2023-08-17 30.25 31.00 30.10 30.25 0.0M
2023-08-16 31.00 31.05 30.30 30.35 0.0M
2023-08-15 31.55 31.75 30.95 31.05 0.0M
2023-08-14 31.25 31.60 30.80 31.60 0.0M
2023-08-11 31.25 32.15 30.85 31.50 0.0M
2023-08-10 32.55 32.70 31.35 31.35 0.0M
2023-08-09 34.00 34.50 32.35 32.35 0.0M
2023-08-08 33.00 34.15 33.00 33.80 0.0M
2023-08-07 34.70 35.35 33.10 33.20 0.0M
2023-08-04 34.00 34.80 33.15 34.75 0.0M
2023-08-03 34.00 34.20 33.40 33.95 0.0M
2023-08-02 34.65 35.15 33.85 34.20 0.0M
2023-08-01 35.30 35.45 33.85 34.85 0.0M
2023-07-31 32.40 35.70 32.40 35.25 0.0M
2023-07-28 31.15 32.40 30.35 32.40 0.0M
2023-07-27 31.65 31.90 31.15 31.40 0.0M
2023-07-26 32.05 32.85 31.50 31.65 0.1M
2023-07-25 33.70 34.50 31.75 33.80 0.1M
2023-07-24 33.15 33.75 32.85 33.50 0.0M
2023-07-21 33.10 33.70 32.90 33.20 0.0M
2023-07-20 32.85 33.35 32.30 33.15 0.0M
2023-07-19 33.90 34.20 33.00 33.00 0.1M
2023-07-18 34.50 34.60 31.75 33.15 0.1M
2023-07-17 31.10 32.35 30.60 32.15 0.0M
2023-07-14 31.65 32.10 30.90 31.15 0.0M
2023-07-13 32.10 32.40 30.90 31.75 0.0M
2023-07-12 31.80 32.85 31.10 32.50 0.0M
2023-07-11 29.40 31.50 29.35 31.30 0.0M
2023-07-10 29.60 29.90 28.95 29.25 0.0M
2023-07-07 29.00 29.85 28.55 29.65 0.0M
2023-07-06 30.00 30.25 28.25 28.45 0.0M
2023-07-05 30.95 31.00 29.75 29.85 0.0M
2023-07-04 30.85 31.60 30.45 31.00 0.0M
2023-07-03 31.80 31.80 30.25 30.60 0.1M
2023-06-30 29.70 30.55 29.30 30.35 0.1M
2023-06-29 28.10 28.60 27.25 27.40 0.0M
2023-06-28 28.50 28.75 27.75 28.00 0.0M
2023-06-27 29.25 29.70 27.90 28.70 0.0M
2023-06-26 30.40 30.90 29.10 29.35 0.0M
2023-06-23 30.70 30.85 29.20 30.80 0.1M
2023-06-22 37.00 37.00 30.60 31.10 0.2M
2023-06-21 41.80 42.10 37.35 37.55 0.1M
2023-06-20 43.95 43.95 41.80 42.00 0.0M
2023-06-19 44.30 45.05 43.90 44.00 0.0M
2023-06-16 45.85 46.20 44.10 44.15 0.0M
2023-06-15 47.05 47.30 45.05 45.60 0.0M
2023-06-14 44.65 47.70 44.30 47.00 0.0M
2023-06-13 44.45 45.40 44.15 44.40 0.0M
2023-06-12 44.45 45.10 43.50 44.00 0.0M
2023-06-09 46.90 46.90 43.75 44.15 0.0M
2023-06-08 50.50 50.50 46.35 46.65 0.0M
2023-06-07 48.70 51.10 48.60 50.80 0.0M
2023-06-06 47.85 48.50 47.40 48.35 0.0M
2023-06-05 48.45 49.25 47.90 48.90 0.0M
2023-06-02 46.10 48.50 46.10 48.10 0.0M
2023-06-01 45.75 46.05 45.00 45.75 0.0M
2023-05-31 45.65 45.65 45.00 45.20 0.0M
2023-05-30 46.65 46.85 45.55 45.75 0.0M
2023-05-29 46.05 46.50 46.05 46.45 0.0M
2023-05-26 44.55 46.40 44.40 46.15 0.0M
2023-05-25 45.20 45.30 44.30 44.40 0.0M
2023-05-24 46.20 46.20 44.55 44.65 0.0M
2023-05-23 46.00 46.85 45.75 46.30 0.0M
2023-05-22 43.95 45.70 43.75 45.60 0.0M
2023-05-19 45.00 45.80 44.65 44.65 0.0M
2023-05-18 45.55 46.25 44.90 45.25 0.0M
2023-05-17 46.40 46.40 45.40 45.85 0.0M
2023-05-16 45.65 46.90 44.45 46.70 0.0M
2023-05-15 46.25 46.50 42.50 46.35 0.1M
2023-05-12 41.30 51.30 40.60 49.20 0.1M
2023-05-11 41.40 41.65 40.55 41.00 0.0M
2023-05-10 41.85 42.00 41.05 41.55 0.0M
2023-05-09 42.95 42.95 41.90 41.95 0.0M
2023-05-08 42.65 43.35 41.95 43.00 0.0M
2023-05-05 42.00 43.00 41.65 42.80 0.0M
2023-05-04 42.65 42.75 41.45 41.85 0.0M
2023-05-03 46.30 46.50 42.85 42.90 0.0M
2023-05-02 45.20 46.40 45.00 46.05 0.0M
2023-04-28 44.50 45.15 43.95 45.15 0.1M
2023-04-27 43.05 44.60 42.90 44.10 0.0M
2023-04-26 44.00 44.00 42.65 43.20 0.0M
2023-04-25 44.65 44.65 43.65 44.20 0.0M
2023-04-24 45.10 45.65 44.80 45.00 0.0M
2023-04-21 45.70 45.80 44.30 45.15 0.0M
2023-04-20 48.20 48.20 45.75 45.75 0.0M
2023-04-19 48.95 49.00 47.40 47.95 0.0M
2023-04-18 50.70 50.80 49.25 49.30 0.0M
2023-04-17 49.95 51.20 49.95 50.70 0.0M
2023-04-14 48.70 50.30 48.70 49.85 0.0M
2023-04-13 48.00 49.10 48.00 48.25 0.0M
2023-04-12 48.60 49.15 47.60 48.05 0.0M
2023-04-11 49.90 51.30 48.60 48.90 0.0M
2023-04-06 49.65 50.40 49.50 49.50 0.0M
2023-04-05 52.20 52.20 49.65 49.95 0.0M
2023-04-04 52.00 53.10 51.50 52.00 0.0M
2023-04-03 54.20 54.20 51.50 51.90 0.0M
2023-03-31 53.20 55.10 52.90 54.10 0.0M
2023-03-30 51.80 53.50 51.80 53.10 0.0M
2023-03-29 51.40 52.10 50.90 51.50 0.0M
2023-03-28 53.00 53.10 50.80 51.20 0.0M
2023-03-27 55.70 55.80 52.70 53.30 0.0M
2023-03-24 55.20 55.90 54.50 54.90 0.0M
2023-03-23 54.30 55.50 53.20 55.20 0.0M
2023-03-22 52.80 52.90 52.10 52.80 0.0M
2023-03-21 52.00 53.30 52.00 52.60 0.0M
2023-03-20 52.20 53.00 49.55 52.60 0.0M
2023-03-17 55.30 57.20 52.80 52.90 0.0M
2023-03-16 53.40 55.20 52.30 55.10 0.0M
2023-03-15 53.20 55.40 51.70 51.70 0.0M
2023-03-14 50.80 53.80 50.70 53.40 0.0M
2023-03-13 51.40 51.40 48.50 51.10 0.0M
2023-03-10 52.20 53.00 50.70 51.70 0.0M
2023-03-09 54.00 54.40 53.00 53.80 0.0M
2023-03-08 54.90 55.30 54.00 54.20 0.0M
2023-03-07 54.60 56.90 54.20 55.20 0.0M
2023-03-06 54.60 54.80 53.70 54.30 0.0M
2023-03-03 52.10 54.40 52.00 54.30 0.0M
2023-03-02 53.00 53.90 52.10 52.20 0.0M
2023-03-01 55.30 56.00 53.00 53.10 0.0M
2023-02-28 54.50 55.00 53.10 55.00 0.0M
2023-02-27 53.10 54.30 52.80 54.30 0.0M
2023-02-24 52.90 53.10 51.40 52.20 0.0M
2023-02-23 52.60 54.50 52.20 53.30 0.0M
2023-02-22 53.70 53.70 51.90 52.50 0.0M
2023-02-21 54.60 54.90 53.60 53.60 0.0M
2023-02-20 54.40 54.80 53.80 54.70 0.0M
2023-02-17 55.10 55.30 53.80 54.50 0.0M
2023-02-16 57.10 57.50 55.00 55.60 0.0M
2023-02-15 56.10 56.70 55.10 56.30 0.0M
2023-02-14 55.20 57.00 54.30 55.70 0.0M
2023-02-13 51.80 56.30 51.00 55.10 0.0M
2023-02-10 52.70 52.70 51.50 51.70 0.0M
2023-02-09 55.30 55.80 51.90 53.00 0.0M
2023-02-08 47.90 56.50 47.90 55.00 0.1M
2023-02-07 50.30 50.30 47.45 47.85 0.0M
2023-02-06 49.40 50.30 48.10 50.30 0.0M
2023-02-03 51.20 51.50 48.70 49.70 0.0M
2023-02-02 50.00 52.10 49.45 52.10 0.1M
2023-02-01 49.85 50.80 49.15 49.70 0.0M
2023-01-31 49.15 49.45 47.35 49.45 0.0M
2023-01-30 50.90 51.20 49.00 49.10 0.0M
2023-01-27 50.00 50.20 48.95 49.45 0.0M
2023-01-26 49.70 50.30 49.00 49.95 0.0M
2023-01-25 51.10 51.10 49.00 49.30 0.0M
2023-01-24 51.90 52.40 50.40 51.30 0.0M
2023-01-23 49.55 51.50 49.40 51.20 0.0M
2023-01-20 48.75 50.20 48.10 49.20 0.0M
2023-01-19 53.10 53.10 48.30 48.30 0.0M
2023-01-18 52.40 54.40 51.10 53.10 0.0M
2023-01-17 53.10 53.70 51.90 52.20 0.0M
2023-01-16 51.40 53.30 50.40 53.00 0.0M
2023-01-13 50.30 51.90 49.85 51.00 0.0M
2023-01-12 48.95 50.50 48.90 50.20 0.0M
2023-01-11 48.30 49.80 48.30 48.80 0.0M
2023-01-10 48.45 49.00 47.30 48.30 0.0M
2023-01-09 48.30 49.00 48.10 48.85 0.0M
2023-01-06 47.60 48.15 46.60 47.85 0.0M
2023-01-05 47.50 47.95 46.60 47.45 0.0M
2023-01-04 45.50 47.90 45.50 47.80 0.0M
2023-01-03 44.50 46.05 44.45 45.10 0.0M
2023-01-02 43.40 44.70 43.35 44.50 0.0M