皇家阿霍德德尔海兹集团

AD
🏛️ 德国 →
34.44
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 26.15 26.15 26.03 26.05 0.0M
2023-12-28 26.15 26.24 26.04 26.04 0.0M
2023-12-27 26.27 26.27 26.00 26.07 0.0M
2023-12-22 26.22 26.50 26.07 26.19 0.0M
2023-12-21 26.17 26.45 26.17 26.32 0.0M
2023-12-20 26.15 26.44 26.15 26.16 0.0M
2023-12-19 26.32 26.34 26.07 26.15 0.0M
2023-12-18 26.31 26.33 26.03 26.31 0.0M
2023-12-15 26.03 26.39 26.03 26.21 0.0M
2023-12-14 26.48 26.48 26.00 26.02 0.0M
2023-12-13 26.86 26.88 26.16 26.39 0.0M
2023-12-12 27.23 27.25 26.83 26.92 0.0M
2023-12-11 27.31 27.31 27.12 27.19 0.0M
2023-12-08 27.21 27.36 27.17 27.33 0.0M
2023-12-07 26.84 27.10 26.84 27.10 0.0M
2023-12-06 27.20 27.20 26.83 26.87 0.0M
2023-12-05 26.69 27.22 26.59 27.15 0.0M
2023-12-04 26.66 26.82 26.48 26.73 0.0M
2023-12-01 26.57 26.62 26.40 26.58 0.0M
2023-11-30 26.38 26.64 26.28 26.64 0.0M
2023-11-29 26.52 26.55 26.29 26.34 0.0M
2023-11-28 26.73 26.73 26.20 26.48 0.0M
2023-11-27 26.86 26.90 26.72 26.74 0.0M
2023-11-24 26.77 26.93 26.73 26.92 0.0M
2023-11-23 26.74 26.88 26.64 26.76 0.0M
2023-11-22 26.60 26.76 26.59 26.75 0.0M
2023-11-21 26.37 26.64 26.35 26.58 0.0M
2023-11-20 26.41 26.74 26.35 26.36 0.0M
2023-11-17 26.87 26.87 26.53 26.64 0.0M
2023-11-16 26.90 26.95 26.75 26.82 0.0M
2023-11-15 27.04 27.07 26.56 26.91 0.0M
2023-11-14 27.09 27.15 26.77 27.13 0.0M
2023-11-13 26.74 27.14 26.70 27.14 0.0M
2023-11-10 26.72 27.18 26.72 26.89 0.0M
2023-11-09 26.61 26.94 26.25 26.82 0.0M
2023-11-08 28.50 28.75 26.24 26.60 0.0M
2023-11-07 28.24 28.72 28.24 28.71 0.0M
2023-11-06 29.00 29.00 28.21 28.32 0.0M
2023-11-03 28.60 28.74 28.26 28.35 0.0M
2023-11-02 28.58 28.75 28.40 28.58 0.0M
2023-11-01 28.17 28.54 28.17 28.54 0.0M
2023-10-31 28.32 28.40 28.00 28.07 0.0M
2023-10-30 28.20 28.43 28.11 28.41 0.0M
2023-10-27 28.14 28.25 27.89 27.97 0.0M
2023-10-26 27.69 28.18 27.65 28.00 0.0M
2023-10-25 27.82 27.85 27.68 27.75 0.0M
2023-10-24 27.57 27.78 27.56 27.77 0.0M
2023-10-23 27.04 27.47 27.04 27.40 0.0M
2023-10-20 27.40 27.44 27.10 27.21 0.0M
2023-10-19 27.40 27.60 27.06 27.45 0.0M
2023-10-18 27.65 27.65 27.47 27.49 0.0M
2023-10-17 27.76 27.92 27.58 27.60 0.0M
2023-10-16 27.89 28.02 27.71 27.74 0.0M
2023-10-13 27.82 27.86 27.58 27.69 0.0M
2023-10-12 29.04 29.04 27.70 27.82 0.0M
2023-10-11 28.51 29.04 28.51 28.97 0.0M
2023-10-10 28.37 28.63 28.37 28.51 0.0M
2023-10-09 28.29 28.32 28.13 28.28 0.0M
2023-10-06 28.57 28.57 27.88 28.17 0.0M
2023-10-05 28.62 28.93 28.62 28.78 0.0M
2023-10-04 28.31 28.74 28.31 28.60 0.0M
2023-10-03 28.24 28.33 28.19 28.29 0.0M
2023-10-02 28.48 28.91 28.07 28.07 0.0M
2023-09-29 28.56 28.88 28.46 28.52 0.0M
2023-09-28 28.48 28.64 28.31 28.54 0.0M
2023-09-27 28.89 28.89 28.30 28.52 0.0M
2023-09-26 28.92 29.00 28.75 28.75 0.0M
2023-09-25 29.18 29.30 28.88 28.98 0.0M
2023-09-22 29.21 29.30 29.07 29.15 0.0M
2023-09-21 29.02 29.30 29.02 29.13 0.0M
2023-09-20 29.51 29.51 29.21 29.21 0.0M
2023-09-19 29.09 29.45 29.09 29.17 0.0M
2023-09-18 29.10 29.26 29.01 29.24 0.0M
2023-09-15 29.04 29.35 29.04 29.12 0.0M
2023-09-14 28.75 28.95 28.55 28.93 0.0M
2023-09-13 28.92 28.92 28.58 28.68 0.0M
2023-09-12 29.07 29.13 28.97 29.00 0.0M
2023-09-11 29.00 29.10 28.76 29.09 0.0M
2023-09-08 28.94 29.16 28.79 28.94 0.0M
2023-09-07 28.65 29.08 28.65 28.88 0.0M
2023-09-06 28.72 28.85 28.48 28.81 0.0M
2023-09-05 29.80 29.92 28.35 28.67 0.0M
2023-09-04 30.53 30.59 30.33 30.40 0.0M
2023-09-01 30.26 30.59 30.15 30.45 0.0M
2023-08-31 30.21 30.40 30.15 30.16 0.0M
2023-08-30 30.48 30.48 30.11 30.16 0.0M
2023-08-29 30.38 30.50 30.00 30.46 0.0M
2023-08-28 30.21 30.37 30.05 30.32 0.0M
2023-08-25 29.93 30.24 29.51 29.94 0.0M
2023-08-24 29.98 30.09 29.82 29.93 0.0M
2023-08-23 30.38 30.42 29.68 29.81 0.0M
2023-08-22 30.73 30.75 30.23 30.23 0.0M
2023-08-21 30.60 30.91 30.57 30.77 0.0M
2023-08-18 30.38 30.57 30.28 30.57 0.0M
2023-08-17 30.47 30.68 30.35 30.35 0.0M
2023-08-16 30.52 30.75 30.25 30.25 0.0M
2023-08-15 30.81 30.87 30.41 30.53 0.0M
2023-08-14 30.70 30.79 30.48 30.73 0.0M
2023-08-11 31.00 31.05 30.63 30.80 0.0M
2023-08-10 31.28 31.50 30.91 31.16 0.0M
2023-08-09 31.80 31.80 30.28 31.20 0.0M
2023-08-08 31.01 31.65 30.96 31.63 0.0M
2023-08-07 30.69 31.20 30.67 31.20 0.0M
2023-08-04 30.88 30.88 30.48 30.55 0.0M
2023-08-03 31.29 31.29 30.62 30.74 0.0M
2023-08-02 31.17 31.43 31.09 31.29 0.0M
2023-08-01 31.52 31.67 31.46 31.58 0.0M
2023-07-31 31.80 31.83 31.30 31.37 0.0M
2023-07-28 31.85 31.92 31.72 31.86 0.0M
2023-07-27 31.57 31.87 31.36 31.86 0.0M
2023-07-26 31.28 31.51 31.20 31.48 0.0M
2023-07-25 31.51 31.55 31.21 31.29 0.0M
2023-07-24 31.28 31.62 31.28 31.49 0.0M
2023-07-21 31.57 31.64 31.25 31.25 0.0M
2023-07-20 30.71 31.50 30.71 31.40 0.0M
2023-07-19 30.81 31.01 30.79 30.86 0.0M
2023-07-18 30.97 30.97 30.60 30.70 0.0M
2023-07-17 30.59 31.00 30.50 30.95 0.0M
2023-07-14 30.45 30.88 30.44 30.62 0.0M
2023-07-13 30.65 30.75 30.41 30.47 0.0M
2023-07-12 30.86 30.86 30.55 30.58 0.0M
2023-07-11 30.95 31.11 30.50 30.84 0.0M
2023-07-10 31.02 31.51 30.97 31.08 0.0M
2023-07-07 31.49 31.49 30.99 31.33 0.0M
2023-07-06 31.57 31.57 31.37 31.46 0.0M
2023-07-05 31.37 31.76 31.35 31.52 0.0M
2023-07-04 31.59 31.75 31.47 31.48 0.0M
2023-07-03 31.21 31.73 31.21 31.60 0.0M
2023-06-30 31.02 31.37 31.02 31.32 0.0M
2023-06-29 30.95 31.20 30.93 30.99 0.0M
2023-06-28 30.77 31.06 30.77 30.96 0.0M
2023-06-27 30.40 30.69 30.27 30.50 0.0M
2023-06-26 30.32 30.38 30.18 30.23 0.0M
2023-06-23 29.96 30.36 29.91 30.30 0.0M
2023-06-22 29.65 29.85 29.58 29.85 0.0M
2023-06-21 29.92 29.99 29.82 29.87 0.0M
2023-06-20 29.77 30.10 29.77 30.00 0.0M
2023-06-19 29.96 30.15 29.74 29.85 0.0M
2023-06-16 29.63 30.05 29.63 30.05 0.0M
2023-06-15 29.69 30.00 29.62 29.63 0.0M
2023-06-14 29.54 29.75 29.54 29.67 0.0M
2023-06-13 29.41 29.57 29.17 29.54 0.0M
2023-06-12 29.22 29.50 29.17 29.31 0.0M
2023-06-09 29.45 29.45 28.94 29.20 0.0M
2023-06-08 29.34 29.48 29.34 29.45 0.0M
2023-06-07 29.59 29.71 29.36 29.36 0.0M
2023-06-06 29.55 29.58 29.39 29.57 0.0M
2023-06-05 29.26 29.60 29.25 29.43 0.0M
2023-06-02 29.53 29.53 29.18 29.35 0.0M
2023-06-01 29.80 29.80 29.41 29.43 0.0M
2023-05-31 29.71 29.95 29.44 29.67 0.0M
2023-05-30 30.53 30.53 29.77 29.81 0.0M
2023-05-29 30.48 30.60 30.47 30.49 0.0M
2023-05-26 30.64 30.64 30.13 30.48 0.0M
2023-05-25 30.75 30.80 30.15 30.47 0.0M
2023-05-24 30.54 30.67 30.30 30.67 0.0M
2023-05-23 30.64 30.73 30.54 30.58 0.0M
2023-05-22 30.80 30.86 30.65 30.69 0.0M
2023-05-19 30.90 30.94 30.71 30.76 0.0M
2023-05-18 31.00 31.00 30.67 30.71 0.0M
2023-05-17 31.15 31.23 30.80 31.05 0.0M
2023-05-16 31.01 31.37 30.97 31.18 0.0M
2023-05-15 31.11 31.31 31.06 31.06 0.0M
2023-05-12 30.95 31.10 30.62 31.01 0.0M
2023-05-11 31.10 31.10 30.35 31.02 0.0M
2023-05-10 31.90 31.90 30.80 31.15 0.0M
2023-05-09 31.37 31.96 31.37 31.95 0.0M
2023-05-08 31.35 31.41 31.32 31.32 0.0M
2023-05-05 31.20 31.35 30.91 31.35 0.0M
2023-05-04 31.30 31.30 30.91 31.20 0.0M
2023-05-03 31.50 31.55 31.31 31.38 0.0M
2023-05-02 31.27 31.81 31.15 31.50 0.0M
2023-04-28 31.48 31.48 31.16 31.26 0.0M
2023-04-27 31.38 31.61 31.34 31.61 0.0M
2023-04-26 31.66 31.66 31.23 31.23 0.0M
2023-04-25 31.47 31.66 31.42 31.60 0.0M
2023-04-24 31.47 31.60 31.29 31.60 0.0M
2023-04-21 31.30 31.57 31.30 31.46 0.0M
2023-04-20 31.14 31.30 30.86 31.30 0.0M
2023-04-19 30.90 31.30 30.90 31.20 0.0M
2023-04-18 31.07 31.07 30.71 30.95 0.0M
2023-04-17 30.65 31.30 30.47 31.21 0.1M
2023-04-14 30.90 30.94 30.52 30.63 0.0M
2023-04-13 32.31 32.31 30.81 31.44 0.0M
2023-04-12 32.20 32.40 32.10 32.34 0.0M
2023-04-11 32.05 32.51 32.04 32.22 0.0M
2023-04-06 31.90 32.22 31.80 32.10 0.0M
2023-04-05 31.94 32.06 31.83 31.95 0.0M
2023-04-04 31.63 32.22 31.63 31.89 0.0M
2023-04-03 31.69 31.69 31.39 31.67 0.0M
2023-03-31 31.20 31.69 31.18 31.50 0.0M
2023-03-30 30.94 31.02 30.85 31.02 0.0M
2023-03-29 30.84 31.00 30.81 30.99 0.0M
2023-03-28 30.74 30.81 30.50 30.65 0.0M
2023-03-27 30.53 30.77 30.53 30.73 0.0M
2023-03-24 30.32 30.53 30.25 30.50 0.0M
2023-03-23 30.74 30.77 30.25 30.32 0.0M
2023-03-22 30.64 30.91 30.47 30.51 0.0M
2023-03-21 30.65 30.88 30.61 30.78 0.0M
2023-03-20 29.80 30.62 29.80 30.58 0.0M
2023-03-17 30.42 30.62 29.85 30.00 0.0M
2023-03-16 30.35 30.67 30.19 30.46 0.0M
2023-03-15 30.10 30.24 29.50 30.24 0.0M
2023-03-14 29.84 30.05 29.67 29.94 0.0M
2023-03-13 30.67 30.67 29.80 29.92 0.0M
2023-03-10 30.02 30.38 29.87 30.25 0.0M
2023-03-09 29.88 30.22 29.88 30.07 0.0M
2023-03-08 30.06 30.06 29.84 29.87 0.0M
2023-03-07 29.89 30.16 29.87 29.88 0.0M
2023-03-06 30.23 30.23 29.79 29.84 0.0M
2023-03-03 29.94 30.15 29.91 30.14 0.0M
2023-03-02 29.25 29.91 29.25 29.91 0.0M
2023-03-01 29.91 29.91 29.36 29.44 0.0M
2023-02-28 30.35 30.38 30.00 30.00 0.0M
2023-02-27 30.10 30.48 30.10 30.36 0.0M
2023-02-24 30.16 30.19 29.74 30.04 0.0M
2023-02-23 30.43 30.58 29.91 30.06 0.0M
2023-02-22 29.95 30.50 29.95 30.33 0.0M
2023-02-21 29.66 30.12 29.60 30.00 0.0M
2023-02-20 29.81 30.00 29.61 29.67 0.0M
2023-02-17 29.00 29.81 29.00 29.76 0.0M
2023-02-16 29.69 29.71 29.05 29.22 0.0M
2023-02-15 27.80 29.73 27.80 29.64 0.0M
2023-02-14 27.64 27.80 27.49 27.65 0.0M
2023-02-13 27.61 27.70 27.55 27.67 0.0M
2023-02-10 27.69 27.69 27.48 27.61 0.0M
2023-02-09 27.55 27.72 27.35 27.62 0.0M
2023-02-08 27.37 27.67 27.22 27.37 0.0M
2023-02-07 27.59 27.61 27.21 27.47 0.0M
2023-02-06 27.30 27.71 27.30 27.60 0.0M
2023-02-03 27.36 27.49 27.16 27.21 0.0M
2023-02-02 27.36 27.45 27.18 27.33 0.0M
2023-02-01 27.39 27.39 27.15 27.21 0.0M
2023-01-31 27.18 27.40 27.08 27.40 0.0M
2023-01-30 26.78 27.20 26.75 27.20 0.0M
2023-01-27 26.78 26.99 26.65 26.91 0.0M
2023-01-26 27.16 27.16 26.73 26.79 0.0M
2023-01-25 27.11 27.29 26.89 27.07 0.0M
2023-01-24 28.00 28.00 27.06 27.16 0.0M
2023-01-23 28.05 28.06 27.92 28.03 0.0M
2023-01-20 27.89 28.06 27.89 28.02 0.0M
2023-01-19 28.00 28.02 27.73 27.90 0.0M
2023-01-18 28.24 28.24 27.84 27.85 0.0M
2023-01-17 28.11 28.54 28.11 28.54 0.0M
2023-01-16 28.05 28.32 28.00 28.15 0.0M
2023-01-13 28.19 28.32 27.89 27.99 0.0M
2023-01-12 28.08 28.08 27.82 28.00 0.0M
2023-01-11 27.35 28.01 27.29 27.92 0.0M
2023-01-10 27.49 27.62 27.30 27.36 0.0M
2023-01-09 27.50 27.72 27.29 27.59 0.0M
2023-01-06 27.24 27.41 27.24 27.35 0.0M
2023-01-05 27.52 27.54 27.35 27.36 0.0M
2023-01-04 27.44 27.75 27.44 27.67 0.0M
2023-01-03 26.94 27.43 26.94 27.30 0.0M
2023-01-02 26.98 27.18 26.88 27.01 0.0M