Intrum Justitia

INTRUs
🏛️ 德国 →
4.39
最后更新: 2025-09-30
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 22.35 22.35 22.35 22.35 0.0M
2021-12-29 22.59 22.59 22.29 22.34 0.0M
2021-12-28 22.60 22.65 22.60 22.65 0.0M
2021-12-27 22.21 22.45 22.21 22.43 0.0M
2021-12-23 21.91 21.91 21.91 21.91 0.0M
2021-12-22 21.47 21.65 21.47 21.65 0.0M
2021-12-21 21.10 21.60 21.10 21.40 0.0M
2021-12-20 20.62 21.00 20.56 21.00 0.0M
2021-12-17 21.50 21.50 21.50 21.50 0.0M
2021-12-16 21.50 21.50 21.50 21.50 0.0M
2021-12-15 21.59 21.67 21.50 21.67 0.0M
2021-12-14 21.73 21.76 21.61 21.61 0.0M
2021-12-13 21.86 22.16 21.86 22.16 0.0M
2021-12-10 21.86 21.86 21.86 21.86 0.0M
2021-12-09 21.72 21.90 21.72 21.86 0.0M
2021-12-08 21.98 21.98 21.72 21.72 0.0M
2021-12-07 21.57 22.00 21.57 21.98 0.0M
2021-12-06 21.79 21.79 21.50 21.57 0.0M
2021-12-03 22.00 22.00 21.79 21.79 0.0M
2021-12-02 21.80 22.03 21.52 22.00 0.0M
2021-12-01 21.88 22.03 21.71 21.80 0.0M
2021-11-30 21.94 22.30 21.56 21.85 0.0M
2021-11-29 22.20 22.20 22.00 22.20 0.0M
2021-11-26 22.09 22.22 22.01 22.20 0.0M
2021-11-25 23.24 23.40 23.24 23.40 0.0M
2021-11-24 23.61 23.61 23.24 23.24 0.0M
2021-11-23 23.64 23.64 23.30 23.53 0.0M
2021-11-22 24.70 24.70 23.72 23.72 0.0M
2021-11-19 23.86 23.86 23.42 23.78 0.0M
2021-11-18 24.51 24.51 23.78 23.86 0.0M
2021-11-17 24.44 24.60 24.44 24.51 0.0M
2021-11-16 24.75 24.75 24.27 24.27 0.0M
2021-11-15 23.98 24.83 23.98 24.80 0.0M
2021-11-12 23.94 24.05 23.62 23.98 0.0M
2021-11-11 24.40 25.60 23.87 23.94 0.0M
2021-11-10 24.20 24.80 24.20 24.80 0.0M
2021-11-09 23.91 24.12 23.75 23.85 0.0M
2021-11-08 24.02 24.02 23.61 23.96 0.0M
2021-11-05 23.90 24.50 23.79 24.02 0.0M
2021-11-04 23.90 23.92 23.80 23.80 0.0M
2021-11-03 24.08 24.09 23.64 23.74 0.0M
2021-11-02 24.22 24.25 24.08 24.08 0.0M
2021-11-01 24.16 24.49 24.14 24.42 0.0M
2021-10-29 24.59 24.78 24.00 24.16 0.0M
2021-10-28 25.08 25.08 24.52 24.59 0.0M
2021-10-27 24.85 25.08 24.54 25.08 0.0M
2021-10-26 24.42 24.94 24.40 24.87 0.0M
2021-10-25 24.40 24.97 24.40 24.75 0.0M
2021-10-22 24.49 24.49 24.40 24.40 0.0M
2021-10-21 24.18 24.49 24.18 24.49 0.0M
2021-10-20 23.91 24.18 23.91 24.18 0.0M
2021-10-19 23.96 23.96 23.96 23.96 0.0M
2021-10-18 23.89 23.98 23.89 23.95 0.0M
2021-10-15 23.67 23.89 23.65 23.89 0.0M
2021-10-14 23.63 23.75 23.63 23.64 0.0M
2021-10-13 23.26 23.41 23.20 23.29 0.0M
2021-10-12 22.97 23.30 22.97 23.23 0.0M
2021-10-11 23.25 23.33 23.25 23.30 0.0M
2021-10-08 23.50 23.50 23.32 23.36 0.0M
2021-10-07 22.98 23.58 22.98 23.50 0.0M
2021-10-06 22.75 22.98 22.63 22.98 0.0M
2021-10-05 22.94 23.06 22.84 22.84 0.0M
2021-10-04 23.13 24.15 23.13 23.18 0.0M
2021-10-01 23.07 23.13 22.59 23.13 0.0M
2021-09-30 22.85 23.07 22.83 23.07 0.0M
2021-09-29 23.32 23.34 22.85 22.85 0.0M
2021-09-28 23.37 23.45 23.27 23.27 0.0M
2021-09-27 23.48 23.66 23.48 23.66 0.0M
2021-09-24 23.55 23.55 23.40 23.48 0.0M
2021-09-23 23.13 23.36 23.13 23.35 0.0M
2021-09-22 23.01 23.13 22.90 23.13 0.0M
2021-09-21 23.03 23.14 22.81 22.81 0.0M
2021-09-20 23.90 23.90 22.84 23.15 0.0M
2021-09-17 23.87 24.16 23.87 23.90 0.0M
2021-09-16 23.97 23.99 23.79 23.87 0.0M
2021-09-15 24.09 24.09 23.97 23.97 0.0M
2021-09-14 24.41 24.60 24.21 24.21 0.0M
2021-09-13 24.08 24.34 24.08 24.30 0.0M
2021-09-10 24.54 24.54 24.08 24.08 0.0M
2021-09-09 24.37 24.54 24.26 24.54 0.0M
2021-09-08 24.53 24.56 24.29 24.37 0.0M
2021-09-07 24.80 24.82 24.34 24.47 0.0M
2021-09-06 24.88 24.95 24.74 24.78 0.0M
2021-09-03 25.08 25.16 24.88 24.88 0.0M
2021-09-02 24.91 25.16 24.91 25.08 0.0M
2021-09-01 25.21 25.25 24.91 24.91 0.0M
2021-08-31 25.48 25.48 24.77 24.77 0.0M
2021-08-30 25.99 25.99 25.58 25.58 0.0M
2021-08-27 25.71 25.88 25.50 25.88 0.0M
2021-08-26 25.91 25.91 25.71 25.71 0.0M
2021-08-25 25.96 26.00 25.86 25.91 0.0M
2021-08-24 26.03 26.04 25.94 25.99 0.0M
2021-08-23 25.45 26.03 25.45 26.03 0.0M
2021-08-20 25.65 25.65 25.27 25.45 0.0M
2021-08-19 27.27 27.27 25.65 25.65 0.0M
2021-08-18 25.95 26.25 25.91 26.25 0.0M
2021-08-17 25.75 25.77 25.75 25.77 0.0M
2021-08-16 26.16 26.16 25.85 25.85 0.0M
2021-08-13 26.20 26.20 26.05 26.16 0.0M
2021-08-12 26.62 26.62 26.20 26.20 0.0M
2021-08-11 26.50 26.73 26.48 26.73 0.0M
2021-08-10 25.93 26.14 25.93 26.13 0.0M
2021-08-09 26.02 26.02 25.90 25.90 0.0M
2021-08-06 26.02 26.02 26.02 26.02 0.0M
2021-08-05 25.83 26.09 25.83 26.06 0.0M
2021-08-04 26.01 26.01 25.83 25.83 0.0M
2021-08-03 25.76 25.90 25.76 25.90 0.0M
2021-08-02 25.79 25.85 25.79 25.85 0.0M
2021-07-30 25.64 25.84 25.64 25.79 0.0M
2021-07-29 25.35 25.89 25.32 25.89 0.0M
2021-07-28 24.90 25.40 24.81 25.40 0.0M
2021-07-27 24.85 24.91 24.70 24.85 0.0M
2021-07-26 25.23 25.23 24.85 25.16 0.0M
2021-07-23 24.62 25.22 24.62 25.22 0.0M
2021-07-22 25.29 25.50 24.59 24.88 0.0M
2021-07-21 25.93 26.23 25.93 26.01 0.0M
2021-07-20 26.13 26.13 25.49 25.71 0.0M
2021-07-19 26.59 26.59 25.82 25.82 0.0M
2021-07-16 27.18 27.18 26.94 26.99 0.0M
2021-07-15 27.41 27.44 27.18 27.18 0.0M
2021-07-14 27.60 27.64 27.50 27.50 0.0M
2021-07-13 27.52 27.68 27.51 27.68 0.0M
2021-07-12 27.05 27.27 26.78 27.27 0.0M
2021-07-09 28.14 28.14 27.05 27.05 0.0M
2021-07-08 27.25 27.25 26.88 27.08 0.0M
2021-07-07 27.22 27.25 27.17 27.25 0.0M
2021-07-06 27.54 27.54 27.17 27.17 0.0M
2021-07-05 27.47 27.67 27.17 27.67 0.0M
2021-07-02 27.13 27.47 27.08 27.47 0.0M
2021-07-01 27.17 27.17 27.13 27.13 0.0M
2021-06-30 27.15 27.17 27.15 27.17 0.0M
2021-06-29 27.01 27.15 27.01 27.15 0.0M
2021-06-28 27.17 27.43 27.00 27.00 0.0M
2021-06-25 27.17 27.17 27.17 27.17 0.0M
2021-06-24 26.73 27.18 26.73 27.17 0.0M
2021-06-23 27.40 27.40 26.73 26.73 0.0M
2021-06-22 27.21 27.26 26.98 27.26 0.0M
2021-06-21 26.38 27.28 26.38 27.28 0.0M
2021-06-18 27.14 27.17 26.98 27.01 0.0M
2021-06-17 27.14 27.20 27.14 27.18 0.0M
2021-06-16 26.87 26.97 26.72 26.97 0.0M
2021-06-15 26.40 26.64 26.39 26.51 0.0M
2021-06-14 26.42 26.45 26.20 26.20 0.0M
2021-06-11 26.39 26.39 26.25 26.25 0.0M
2021-06-10 26.44 26.67 26.28 26.29 0.0M
2021-06-09 26.49 27.00 26.30 27.00 0.0M
2021-06-08 28.21 29.29 27.01 27.01 0.0M
2021-06-07 28.03 28.23 28.03 28.20 0.0M
2021-06-04 28.31 28.31 28.08 28.24 0.0M
2021-06-03 29.35 29.35 27.98 28.31 0.0M
2021-06-02 29.93 29.93 29.93 29.93 0.0M
2021-06-01 28.12 28.28 28.12 28.28 0.0M
2021-05-31 28.36 28.42 28.03 28.03 0.0M
2021-05-28 28.62 28.62 28.46 28.46 0.0M
2021-05-27 29.55 29.55 28.57 28.78 0.0M
2021-05-26 29.29 29.29 28.44 28.44 0.0M
2021-05-25 29.61 29.61 29.25 29.25 0.0M
2021-05-21 28.00 28.43 28.00 28.18 0.0M
2021-05-20 27.68 28.00 27.68 28.00 0.0M
2021-05-19 28.07 28.07 27.66 27.68 0.0M
2021-05-18 28.05 28.38 28.05 28.38 0.0M
2021-05-17 28.28 28.28 27.78 27.78 0.0M
2021-05-14 27.98 27.98 27.72 27.88 0.0M
2021-05-13 28.23 28.23 28.23 28.23 0.0M
2021-05-12 28.23 28.23 28.23 28.23 0.0M
2021-05-11 28.43 28.43 28.23 28.35 0.0M
2021-05-10 29.23 29.23 28.99 28.99 0.0M
2021-05-07 28.98 29.11 28.84 29.11 0.0M
2021-05-06 28.68 28.91 28.68 28.71 0.0M
2021-05-05 28.35 28.60 28.35 28.60 0.0M
2021-05-04 28.65 28.65 27.88 27.90 0.0M
2021-05-03 28.08 28.29 28.08 28.29 0.0M
2021-04-30 29.31 29.31 28.16 28.16 0.0M
2021-04-29 29.32 29.79 29.32 29.35 0.0M
2021-04-28 29.15 29.15 29.15 29.15 0.0M
2021-04-27 28.84 29.41 28.83 28.91 0.0M
2021-04-26 28.33 29.33 28.33 28.99 0.0M
2021-04-23 28.25 28.41 28.25 28.29 0.0M
2021-04-22 28.09 28.41 28.09 28.17 0.0M
2021-04-21 28.17 28.17 28.03 28.03 0.0M
2021-04-20 28.79 28.79 28.04 28.04 0.0M
2021-04-19 28.57 28.74 28.57 28.71 0.0M
2021-04-16 28.38 28.58 28.38 28.58 0.0M
2021-04-15 28.20 28.20 28.20 28.20 0.0M
2021-04-14 28.20 28.22 28.20 28.20 0.0M
2021-04-13 27.96 29.23 27.93 28.20 0.0M
2021-04-12 28.00 28.03 27.65 27.65 0.0M
2021-04-09 27.45 27.71 27.45 27.71 0.0M
2021-04-08 27.69 27.69 27.40 27.40 0.0M
2021-04-07 27.29 27.67 27.29 27.67 0.0M
2021-04-06 27.09 27.33 27.09 27.25 0.0M
2021-04-01 26.78 26.78 26.78 26.78 0.0M
2021-03-31 27.24 27.50 26.60 26.78 0.0M
2021-03-30 27.22 27.22 26.92 27.00 0.0M
2021-03-29 26.70 26.84 26.66 26.66 0.0M
2021-03-26 26.08 27.84 26.08 26.56 0.0M
2021-03-25 26.32 26.32 26.32 26.32 0.0M
2021-03-24 26.20 26.32 26.20 26.32 0.0M
2021-03-23 26.02 26.34 25.98 26.34 0.0M
2021-03-22 25.64 26.30 25.64 26.16 0.0M
2021-03-19 25.70 25.70 25.52 25.62 0.0M
2021-03-18 25.68 25.72 25.68 25.72 0.0M
2021-03-17 25.94 25.94 25.00 25.50 0.0M
2021-03-16 26.48 26.50 25.90 25.90 0.0M
2021-03-15 26.12 26.34 26.12 26.30 0.0M
2021-03-12 25.90 26.12 25.90 26.08 0.0M
2021-03-11 26.06 26.24 26.00 26.00 0.0M
2021-03-10 25.74 26.08 25.58 26.04 0.0M
2021-03-09 25.32 25.64 25.32 25.64 0.0M
2021-03-08 24.66 25.24 24.66 25.16 0.0M
2021-03-05 24.58 24.66 24.32 24.66 0.0M
2021-03-04 24.42 24.54 24.36 24.54 0.0M
2021-03-03 24.76 24.88 24.38 24.38 0.0M
2021-03-02 23.68 24.38 23.68 24.36 0.0M
2021-03-01 22.70 23.32 22.70 23.32 0.0M
2021-02-26 23.48 23.48 22.66 22.66 0.0M
2021-02-25 22.94 23.76 22.94 23.68 0.0M
2021-02-24 22.16 22.44 22.16 22.44 0.0M
2021-02-23 22.30 22.30 22.04 22.12 0.0M
2021-02-22 22.26 22.38 22.26 22.38 0.0M
2021-02-19 22.50 22.50 22.50 22.50 0.0M
2021-02-18 22.52 22.60 22.40 22.40 0.0M
2021-02-17 22.76 22.80 22.50 22.50 0.0M
2021-02-16 22.44 22.72 22.44 22.72 0.0M
2021-02-15 22.58 22.58 22.48 22.48 0.0M
2021-02-12 22.42 22.48 22.36 22.48 0.0M
2021-02-11 22.82 22.82 22.56 22.56 0.0M
2021-02-10 22.52 22.80 22.52 22.74 0.0M
2021-02-09 22.76 22.76 22.36 22.36 0.0M
2021-02-08 22.86 22.86 22.78 22.78 0.0M
2021-02-05 22.56 22.72 22.56 22.72 0.0M
2021-02-04 22.70 22.70 22.62 22.62 0.0M
2021-02-03 22.76 22.76 22.72 22.72 0.0M
2021-02-02 23.00 23.02 22.70 22.70 0.0M
2021-02-01 22.00 22.92 22.00 22.64 0.0M
2021-01-29 22.30 22.30 22.08 22.10 0.0M
2021-01-28 22.78 22.86 22.48 22.86 0.0M
2021-01-27 22.72 22.80 22.66 22.80 0.0M
2021-01-26 21.52 22.20 21.52 22.12 0.0M
2021-01-25 22.28 22.30 21.74 21.74 0.0M
2021-01-22 22.70 22.70 22.30 22.30 0.0M
2021-01-21 22.42 22.80 22.42 22.62 0.0M
2021-01-20 22.32 22.36 22.22 22.36 0.0M
2021-01-19 22.18 22.18 22.16 22.16 0.0M
2021-01-18 22.12 22.12 21.88 22.00 0.0M
2021-01-15 22.46 22.46 22.04 22.04 0.0M
2021-01-14 22.26 22.44 22.26 22.44 0.0M
2021-01-13 22.48 22.48 22.24 22.24 0.0M
2021-01-12 22.38 22.44 22.38 22.44 0.0M
2021-01-11 22.48 22.48 22.28 22.36 0.0M
2021-01-08 21.66 22.50 21.66 22.50 0.0M
2021-01-07 21.28 21.60 21.28 21.60 0.0M
2021-01-06 21.38 21.38 21.38 21.38 0.0M
2021-01-05 21.38 21.38 21.38 21.38 0.0M
2021-01-04 21.16 21.50 21.16 21.50 0.0M