Steico SE

ST5G
🏛️ 德国 →
23.15
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
2025-09-29 23.15 23.15 23.15 23.15 0.0M
2025-09-26 23.10 23.10 23.10 23.10 0.0M
2025-09-25 23.45 23.45 23.45 23.45 0.0M
2025-09-24 23.15 23.15 22.75 22.75 0.0M
2025-09-23 23.90 23.90 23.90 23.90 0.0M
2025-09-22 23.60 23.60 23.60 23.60 0.0M
2025-09-19 24.00 24.00 24.00 24.00 0.0M
2025-09-18 23.55 24.05 23.55 24.05 0.0M
2025-09-17 23.35 23.85 23.35 23.85 0.0M
2025-09-16 23.90 23.90 23.90 23.90 0.0M
2025-09-15 24.15 24.15 24.10 24.10 0.0M
2025-09-12 24.20 24.20 24.20 24.20 0.0M
2025-09-11 24.75 24.85 24.75 24.85 0.0M
2025-09-10 24.55 24.65 24.55 24.65 0.0M
2025-09-09 24.80 24.80 24.80 24.80 0.0M
2025-09-08 24.80 25.30 24.80 25.00 0.0M
2025-09-05 24.55 24.55 24.55 24.55 0.0M
2025-09-04 24.45 24.45 24.45 24.45 0.0M
2025-09-03 24.25 24.25 24.25 24.25 0.0M
2025-09-02 24.60 24.60 24.60 24.60 0.0M
2025-09-01 24.60 24.60 24.60 24.60 0.0M
2025-08-29 24.40 24.40 24.40 24.40 0.0M
2025-08-28 25.35 25.35 25.20 25.20 0.0M
2025-08-27 25.60 25.60 25.15 25.15 0.0M
2025-08-26 25.85 25.85 25.30 25.30 0.0M
2025-08-25 26.10 26.10 26.10 26.10 0.0M
2025-08-22 25.20 25.20 25.20 25.20 0.0M
2025-08-21 25.05 25.05 25.05 25.05 0.0M
2025-08-20 26.50 26.50 26.50 26.50 0.0M
2025-08-19 26.40 26.70 26.15 26.15 0.0M
2025-08-18 25.50 25.50 25.50 25.50 0.0M
2025-08-15 26.40 26.40 26.40 26.40 0.0M
2025-08-14 27.00 27.00 27.00 27.00 0.0M
2025-08-13 24.95 27.60 24.95 26.85 0.0M
2025-08-12 24.45 24.45 24.45 24.45 0.0M
2025-08-11 24.40 24.40 24.40 24.40 0.0M
2025-08-08 23.75 24.90 23.60 24.90 0.0M
2025-08-07 22.65 22.65 22.65 22.65 0.0M
2025-08-06 22.60 22.60 22.60 22.60 0.0M
2025-08-05 22.40 22.40 22.40 22.40 0.0M
2025-08-04 22.20 22.55 22.05 22.05 0.0M
2025-08-01 23.55 23.55 22.75 22.75 0.0M
2025-07-31 23.45 23.45 23.15 23.15 0.0M
2025-07-30 23.55 23.60 23.55 23.60 0.0M
2025-07-29 23.85 24.15 23.35 23.35 0.0M
2025-07-28 24.50 24.50 24.20 24.20 0.0M
2025-07-25 25.00 25.00 24.60 24.60 0.0M
2025-07-24 25.45 25.45 25.45 25.45 0.0M
2025-07-23 24.95 24.95 24.95 24.95 0.0M
2025-07-22 25.20 25.20 24.95 24.95 0.0M
2025-07-21 23.25 25.50 23.25 24.75 0.0M
2025-07-18 24.10 24.30 23.90 23.90 0.0M
2025-07-17 23.65 23.95 23.65 23.95 0.0M
2025-07-16 23.75 23.75 23.75 23.75 0.0M
2025-07-15 23.70 23.90 23.70 23.90 0.0M
2025-07-14 24.20 24.20 23.50 23.50 0.0M
2025-07-11 25.40 25.40 24.80 24.80 0.0M
2025-07-10 24.90 24.90 24.90 24.90 0.0M
2025-07-09 23.45 24.70 23.45 24.70 0.0M
2025-07-08 23.60 23.60 23.30 23.40 0.0M
2025-07-07 22.90 22.90 22.90 22.90 0.0M
2025-07-04 22.70 22.70 22.70 22.70 0.0M
2025-07-03 22.60 22.60 22.60 22.60 0.0M
2025-07-02 22.75 22.95 22.75 22.95 0.0M
2025-07-01 23.50 23.50 23.50 23.50 0.0M
2025-06-30 24.05 24.10 23.45 23.45 0.0M
2025-06-27 23.30 23.95 23.30 23.95 0.0M
2025-06-26 23.20 23.20 23.05 23.05 0.0M
2025-06-25 21.80 23.40 21.80 23.40 0.0M
2025-06-24 20.70 21.25 20.70 21.25 0.0M
2025-06-23 21.05 21.05 20.90 20.90 0.0M
2025-06-20 21.25 21.25 21.25 21.25 0.0M
2025-06-19 21.45 21.45 21.45 21.45 0.0M
2025-06-18 21.85 21.85 21.85 21.85 0.0M
2025-06-17 20.30 20.45 20.25 20.25 0.0M
2025-06-16 20.30 20.30 20.30 20.30 0.0M
2025-06-13 20.55 20.55 20.05 20.05 0.0M
2025-06-12 21.10 21.10 21.00 21.00 0.0M
2025-06-11 21.15 21.40 21.15 21.40 0.0M
2025-06-10 21.30 21.30 21.30 21.30 0.0M
2025-06-09 21.25 21.25 21.25 21.25 0.0M
2025-06-06 21.10 21.10 21.10 21.10 0.0M
2025-06-05 21.05 21.05 20.90 20.90 0.0M
2025-06-04 20.20 20.50 20.20 20.50 0.0M
2025-06-03 20.50 20.50 20.50 20.50 0.0M
2025-06-02 21.40 21.40 20.75 20.75 0.0M
2025-05-30 21.35 21.35 21.35 21.35 0.0M
2025-05-29 21.10 21.10 21.10 21.10 0.0M
2025-05-28 21.10 21.10 21.10 21.10 0.0M
2025-05-27 21.45 21.45 21.40 21.40 0.0M
2025-05-26 21.40 21.40 21.40 21.40 0.0M
2025-05-23 21.00 21.40 21.00 21.40 0.0M
2025-05-22 21.70 21.70 21.70 21.70 0.0M
2025-05-21 21.50 21.50 21.50 21.50 0.0M
2025-05-20 21.15 21.15 21.15 21.15 0.0M
2025-05-19 21.60 21.60 21.50 21.50 0.0M
2025-05-16 21.90 21.90 21.90 21.90 0.0M
2025-05-15 21.90 21.90 21.90 21.90 0.0M
2025-05-14 22.50 22.70 22.30 22.30 0.0M
2025-05-13 22.90 23.00 22.90 23.00 0.0M
2025-05-12 23.20 23.20 23.00 23.00 0.0M
2025-05-09 23.10 23.80 23.10 23.75 0.0M
2025-05-08 23.25 23.25 23.25 23.25 0.0M
2025-05-07 23.15 23.15 23.15 23.15 0.0M
2025-05-06 23.30 23.30 23.30 23.30 0.0M
2025-05-05 23.45 23.45 23.20 23.20 0.0M
2025-05-02 22.95 22.95 22.95 22.95 0.0M
2025-04-30 23.45 23.45 23.40 23.40 0.0M
2025-04-29 23.95 24.30 23.95 23.95 0.0M
2025-04-28 22.35 24.95 22.35 24.05 0.0M
2025-04-25 22.05 22.05 22.05 22.05 0.0M
2025-04-24 22.30 22.30 22.30 22.30 0.0M
2025-04-23 21.60 22.15 21.60 22.15 0.0M
2025-04-22 21.85 21.85 21.30 21.30 0.0M
2025-04-17 21.85 21.85 21.85 21.85 0.0M
2025-04-16 22.55 22.55 22.00 22.00 0.0M
2025-04-15 21.95 23.10 21.95 22.50 0.0M
2025-04-14 21.70 22.40 21.70 22.40 0.0M
2025-04-11 21.65 21.65 21.45 21.45 0.0M
2025-04-10 22.40 22.40 22.40 22.40 0.0M
2025-04-09 20.60 23.40 20.60 23.40 0.0M
2025-04-08 21.40 22.95 21.40 21.95 0.0M
2025-04-07 20.10 22.05 19.80 22.05 0.0M
2025-04-04 21.65 21.65 19.92 20.15 0.0M
2025-04-03 22.65 23.40 22.65 23.40 0.0M
2025-04-02 24.15 24.15 24.15 24.15 0.0M
2025-04-01 23.55 23.85 23.50 23.60 0.0M
2025-03-31 24.55 24.55 23.50 23.50 0.0M
2025-03-28 25.10 25.35 25.10 25.35 0.0M
2025-03-27 25.45 25.45 25.45 25.45 0.0M
2025-03-26 24.85 25.90 24.85 25.90 0.0M
2025-03-25 24.65 24.65 24.65 24.65 0.0M
2025-03-24 26.25 26.25 24.95 24.95 0.0M
2025-03-21 27.15 27.15 25.90 25.90 0.0M
2025-03-20 28.55 28.65 26.00 26.45 0.0M
2025-03-19 27.90 28.80 27.75 28.80 0.0M
2025-03-18 25.20 27.60 25.20 27.10 0.0M
2025-03-17 25.70 25.85 25.70 25.85 0.0M
2025-03-14 22.45 25.00 22.05 25.00 0.0M
2025-03-13 22.85 22.85 22.85 22.85 0.0M
2025-03-12 22.75 22.85 22.75 22.85 0.0M
2025-03-11 23.10 23.10 23.10 23.10 0.0M
2025-03-10 24.50 24.50 24.50 24.50 0.0M
2025-03-07 24.05 24.05 23.50 23.50 0.0M
2025-03-06 24.30 24.45 24.25 24.45 0.0M
2025-03-05 21.90 23.70 21.90 23.60 0.0M
2025-03-04 23.05 23.05 20.80 21.20 0.0M
2025-03-03 22.80 23.35 22.80 23.20 0.0M
2025-02-28 23.00 23.10 23.00 23.10 0.0M
2025-02-27 23.45 23.70 23.30 23.30 0.0M
2025-02-26 22.65 23.95 22.65 23.95 0.0M
2025-02-25 23.70 24.00 22.30 22.30 0.0M
2025-02-24 22.35 23.70 22.35 23.25 0.0M
2025-02-21 22.50 22.70 22.00 22.00 0.0M
2025-02-20 22.25 22.55 22.25 22.55 0.0M
2025-02-19 20.80 23.05 20.80 21.90 0.0M
2025-02-18 20.25 20.65 20.25 20.65 0.0M
2025-02-17 20.15 20.15 20.15 20.15 0.0M
2025-02-14 19.84 20.15 19.84 20.15 0.0M
2025-02-13 19.46 19.86 19.46 19.86 0.0M
2025-02-12 19.62 19.62 19.62 19.62 0.0M
2025-02-11 19.78 19.78 19.78 19.78 0.0M
2025-02-10 19.90 19.94 19.90 19.94 0.0M
2025-02-07 19.80 20.00 19.80 20.00 0.0M
2025-02-06 19.82 19.96 19.82 19.96 0.0M
2025-02-05 19.92 19.92 19.66 19.66 0.0M
2025-02-04 20.20 20.25 19.88 19.88 0.0M
2025-02-03 20.40 20.65 20.35 20.35 0.0M
2025-01-31 20.95 21.75 20.95 21.75 0.0M
2025-01-30 20.10 20.50 20.10 20.50 0.0M
2025-01-29 20.15 20.15 20.15 20.15 0.0M
2025-01-28 19.86 19.86 19.86 19.86 0.0M
2025-01-27 20.30 20.30 19.96 19.96 0.0M
2025-01-24 19.24 20.15 19.24 20.15 0.0M
2025-01-23 19.74 19.74 19.74 19.74 0.0M
2025-01-22 20.55 20.55 20.55 20.55 0.0M
2025-01-21 20.80 20.80 20.60 20.60 0.0M
2025-01-20 21.85 21.85 21.10 21.10 0.0M
2025-01-17 20.70 21.55 20.70 21.15 0.0M
2025-01-16 21.70 21.70 20.50 20.50 0.0M
2025-01-15 20.35 20.35 20.35 20.35 0.0M
2025-01-14 18.90 20.85 18.90 20.75 0.0M
2025-01-13 19.90 20.10 18.88 18.88 0.0M
2025-01-10 17.88 17.88 17.88 17.88 0.0M
2025-01-09 18.32 18.32 18.00 18.00 0.0M
2025-01-08 18.44 18.44 18.44 18.44 0.0M
2025-01-07 18.46 18.46 18.20 18.20 0.0M
2025-01-06 18.30 18.30 18.30 18.30 0.0M
2025-01-03 18.28 18.28 18.28 18.28 0.0M
2025-01-02 18.14 18.14 18.14 18.14 0.0M