029 Group SE

Z29
🏛️ 德国 →
26.00
最后更新: 2025-10-03
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
2025-10-03 26.40 26.40 26.00 26.00 0.0M
2025-10-02 26.40 26.40 26.00 26.00 0.0M
2025-10-01 27.00 27.00 26.00 26.00 0.0M
2025-09-30 27.60 27.60 26.20 26.20 0.0M
2025-09-29 27.60 27.60 27.20 27.20 0.0M
2025-09-26 28.20 28.20 28.00 28.00 0.0M
2025-09-25 28.20 28.20 28.00 28.00 0.0M
2025-09-24 28.20 28.20 28.00 28.00 0.0M
2025-09-23 28.20 28.20 28.00 28.00 0.0M
2025-09-22 28.20 28.20 28.00 28.00 0.0M
2025-09-19 28.60 28.60 28.00 28.00 0.0M
2025-09-18 28.60 28.60 28.40 28.40 0.0M
2025-09-17 28.60 28.60 28.20 28.40 0.0M
2025-09-16 29.20 29.20 28.80 28.80 0.0M
2025-09-15 30.80 30.80 28.80 28.80 0.0M
2025-09-12 30.80 30.80 30.60 30.60 0.0M
2025-09-11 30.80 30.80 30.60 30.60 0.0M
2025-09-10 30.60 30.60 30.60 30.60 0.0M
2025-09-09 30.80 30.80 30.60 30.60 0.0M
2025-09-08 30.60 30.60 30.60 30.60 0.0M
2025-09-05 30.80 30.80 30.60 30.60 0.0M
2025-09-04 30.80 30.80 30.60 30.60 0.0M
2025-09-03 30.80 30.80 30.60 30.60 0.0M
2025-09-02 30.60 30.60 30.60 30.60 0.0M
2025-09-01 30.80 30.80 30.60 30.60 0.0M
2025-08-29 31.60 31.60 30.60 30.60 0.0M
2025-08-28 31.60 31.60 31.40 31.40 0.0M
2025-08-27 31.60 31.60 31.40 31.40 0.0M
2025-08-26 31.60 31.60 31.40 31.40 0.0M
2025-08-25 31.60 31.60 31.40 31.40 0.0M
2025-08-22 33.20 33.20 31.40 31.40 0.0M
2025-08-21 33.20 33.20 33.00 33.00 0.0M
2025-08-20 33.20 33.20 33.00 33.00 0.0M
2025-08-19 34.00 34.00 33.60 33.60 0.0M
2025-08-18 34.80 34.80 33.60 33.60 0.0M
2025-08-15 34.80 34.80 34.40 34.40 0.0M
2025-08-14 35.40 35.40 35.00 35.00 0.0M
2025-08-13 35.40 35.40 35.00 35.00 0.0M
2025-08-12 35.40 35.40 35.00 35.00 0.0M
2025-08-11 35.40 35.40 35.00 35.00 0.0M
2025-08-08 35.40 35.40 35.00 35.00 0.0M
2025-08-07 35.40 35.40 35.00 35.00 0.0M
2025-08-06 35.40 35.40 35.00 35.00 0.0M
2025-08-05 35.40 35.40 35.00 35.00 0.0M
2025-08-04 35.40 35.40 35.00 35.00 0.0M
2025-08-01 35.20 35.80 34.80 35.80 0.0M
2025-07-31 35.00 35.00 33.80 34.80 0.0M
2025-07-30 33.60 33.60 33.20 33.60 0.0M
2025-07-29 33.60 33.80 33.20 33.80 0.0M
2025-07-28 29.00 33.80 29.00 33.80 0.0M
2025-07-25 28.60 29.60 28.20 29.60 0.0M
2025-07-24 30.40 30.40 28.20 28.20 0.0M
2025-07-23 31.20 31.20 30.20 30.20 0.0M
2025-07-22 32.00 32.00 31.80 31.80 0.0M
2025-07-21 32.80 32.80 31.80 31.80 0.0M
2025-07-18 32.80 32.80 32.60 32.60 0.0M
2025-07-17 33.80 33.80 32.60 32.60 0.0M
2025-07-16 33.80 33.80 33.40 33.40 0.0M
2025-07-15 34.40 34.40 33.40 33.40 0.0M
2025-07-14 34.60 34.60 34.40 34.40 0.0M
2025-07-11 34.60 34.60 34.40 34.40 0.0M
2025-07-10 35.20 35.20 34.40 34.40 0.0M
2025-07-09 35.20 35.20 34.80 34.80 0.0M
2025-07-08 35.20 35.20 34.80 34.80 0.0M
2025-07-07 35.80 35.80 34.80 34.80 0.0M
2025-07-04 35.80 35.80 35.40 35.40 0.0M
2025-07-03 36.80 36.80 35.40 35.40 0.0M
2025-07-02 37.40 37.40 36.40 36.40 0.0M
2025-07-01 37.40 37.40 37.40 37.40 0.0M
2025-06-30 37.40 37.40 37.40 37.40 0.0M
2025-06-27 37.40 37.40 37.40 37.40 0.0M
2025-06-26 37.40 37.40 37.40 37.40 0.0M
2025-06-25 37.40 37.40 37.40 37.40 0.0M
2025-06-24 37.40 37.40 37.40 37.40 0.0M
2025-06-23 37.80 37.80 37.40 37.40 0.0M
2025-06-20 37.80 37.80 37.40 37.40 0.0M
2025-06-19 37.80 37.80 37.40 37.40 0.0M
2025-06-18 38.80 38.80 38.40 38.40 0.0M
2025-06-17 38.80 38.80 38.40 38.40 0.0M
2025-06-16 38.80 38.80 38.40 38.40 0.0M
2025-06-13 38.80 38.80 38.40 38.40 0.0M
2025-06-12 38.80 38.80 38.40 38.40 0.0M
2025-06-11 39.80 39.80 38.40 38.40 0.0M
2025-06-10 40.80 40.80 39.40 39.40 0.0M
2025-06-09 40.40 40.40 40.40 40.40 0.0M
2025-06-06 41.20 41.20 40.00 40.00 0.0M
2025-06-05 42.40 42.40 40.80 40.80 0.0M
2025-06-04 43.20 43.20 42.00 42.00 0.0M
2025-06-03 44.20 44.20 43.00 43.00 0.0M
2025-06-02 44.20 44.20 43.80 43.80 0.0M
2025-05-30 44.20 44.20 43.80 43.80 0.0M
2025-05-29 43.80 43.80 43.80 43.80 0.0M
2025-05-28 43.80 43.80 43.80 43.80 0.0M
2025-05-27 43.40 43.80 43.40 43.80 0.0M
2025-05-26 43.40 43.40 43.00 43.00 0.0M
2025-05-23 43.40 43.40 43.00 43.00 0.0M
2025-05-22 43.40 43.40 43.00 43.00 0.0M
2025-05-21 43.40 43.40 43.00 43.00 0.0M
2025-05-20 43.40 43.40 43.00 43.00 0.0M
2025-05-19 43.40 43.40 43.00 43.00 0.0M
2025-05-16 43.20 43.20 43.00 43.00 0.0M
2025-05-15 45.20 45.20 43.00 43.00 0.0M
2025-05-14 45.80 45.80 44.80 44.80 0.0M
2025-05-13 46.40 46.40 45.40 45.40 0.0M
2025-05-12 47.20 47.20 46.60 46.60 0.0M
2025-05-09 46.00 46.60 45.60 46.60 0.0M
2025-05-08 46.20 46.20 45.60 45.60 0.0M
2025-05-07 46.20 46.20 45.80 45.80 0.0M
2025-05-06 45.40 45.80 44.80 45.80 0.0M
2025-05-05 45.40 45.40 45.00 45.00 0.0M
2025-05-02 45.40 45.40 45.00 45.00 0.0M
2025-04-30 45.40 45.40 45.00 45.00 0.0M
2025-04-29 45.40 45.40 45.00 45.00 0.0M
2025-04-28 45.40 45.40 45.00 45.00 0.0M
2025-04-25 45.40 45.40 45.00 45.00 0.0M
2025-04-24 45.40 45.40 45.00 45.00 0.0M
2025-04-23 45.40 45.40 45.00 45.00 0.0M
2025-04-22 45.60 45.60 45.00 45.00 0.0M
2025-04-17 44.80 45.00 44.80 45.00 0.0M
2025-04-16 44.80 44.80 44.80 44.80 0.0M
2025-04-15 44.80 44.80 44.80 44.80 0.0M
2025-04-14 44.80 44.80 44.80 44.80 0.0M
2025-04-11 44.80 44.80 44.80 44.80 0.0M
2025-04-10 44.80 44.80 44.80 44.80 0.0M
2025-04-09 44.80 44.80 44.80 44.80 0.0M
2025-04-08 44.20 44.80 43.80 44.80 0.0M
2025-04-07 44.80 44.80 44.20 44.20 0.0M
2025-04-04 44.80 44.80 44.40 44.40 0.0M
2025-04-03 44.80 44.80 44.40 44.40 0.0M
2025-04-02 44.80 44.80 44.40 44.40 0.0M
2025-04-01 45.00 45.00 44.40 44.40 0.0M
2025-03-31 44.80 44.80 44.60 44.60 0.0M
2025-03-28 44.80 44.80 44.60 44.60 0.0M
2025-03-27 45.20 45.20 44.20 44.20 0.0M
2025-03-26 45.20 45.20 44.80 44.80 0.0M
2025-03-25 45.20 45.20 44.80 44.80 0.0M
2025-03-24 45.00 45.00 44.60 44.80 0.0M
2025-03-21 43.20 44.60 43.20 44.60 0.0M
2025-03-20 41.40 43.60 41.20 43.60 0.0M
2025-03-19 41.40 41.40 41.20 41.20 0.0M
2025-03-18 41.60 41.60 41.20 41.20 0.0M
2025-03-17 41.60 41.60 41.20 41.20 0.0M
2025-03-14 41.60 41.60 41.20 41.20 0.0M
2025-03-13 43.00 43.00 41.20 41.20 0.0M
2025-03-12 43.00 43.00 42.60 42.60 0.0M
2025-03-11 43.60 43.60 42.80 42.80 0.0M
2025-03-10 43.60 43.60 43.20 43.20 0.0M
2025-03-07 43.40 43.40 43.00 43.20 0.0M
2025-03-06 43.20 43.20 42.80 43.00 0.0M
2025-03-05 44.20 44.20 42.80 42.80 0.0M
2025-03-04 44.60 44.60 43.80 43.80 0.0M
2025-03-03 41.20 43.00 40.80 43.00 0.0M
2025-02-28 39.60 40.80 39.60 40.80 0.0M
2025-02-27 38.00 39.40 38.00 39.40 0.0M
2025-02-26 35.80 37.20 35.80 37.20 0.0M
2025-02-25 34.80 34.80 34.80 34.80 0.0M
2025-02-24 34.80 34.80 34.80 34.80 0.0M
2025-02-21 34.60 34.80 34.40 34.80 0.0M
2025-02-20 32.00 34.40 31.80 34.40 0.0M
2025-02-19 32.00 32.00 31.80 31.80 0.0M
2025-02-18 32.00 32.00 31.80 31.80 0.0M
2025-02-17 32.00 32.00 31.80 31.80 0.0M
2025-02-14 32.00 32.00 31.80 31.80 0.0M
2025-02-13 33.20 33.20 31.80 31.80 0.0M
2025-02-12 36.00 36.00 33.00 33.00 0.0M
2025-02-11 37.40 37.40 35.80 36.00 0.0M
2025-02-10 38.20 38.20 37.80 37.80 0.0M
2025-02-07 38.60 38.60 38.00 38.00 0.0M
2025-02-06 31.00 31.00 31.00 31.00 0.0M
2025-02-05 27.60 28.80 27.60 28.80 0.0M
2025-02-04 26.40 27.80 26.40 27.80 0.0M
2025-02-03 25.20 26.80 24.60 26.80 0.0M
2025-01-31 23.00 24.80 23.00 24.80 0.0M
2025-01-30 21.20 22.20 21.20 22.20 0.0M
2025-01-29 20.40 21.00 20.40 21.00 0.0M
2025-01-28 19.00 19.30 18.80 18.80 0.0M
2025-01-27 19.60 19.60 18.20 18.20 0.0M
2025-01-24 19.50 19.90 19.40 19.40 0.0M
2025-01-23 17.80 18.70 17.70 18.70 0.0M
2025-01-22 16.40 17.70 16.40 17.70 0.0M
2025-01-21 15.40 16.20 15.40 16.20 0.0M
2025-01-20 15.10 15.10 15.00 15.00 0.0M
2025-01-17 15.10 15.10 15.00 15.00 0.0M
2025-01-16 15.10 15.10 15.00 15.00 0.0M
2025-01-15 15.10 15.10 15.00 15.00 0.0M
2025-01-14 15.20 15.20 15.00 15.00 0.0M
2025-01-13 15.20 15.20 15.00 15.00 0.0M
2025-01-10 15.20 15.20 15.00 15.00 0.0M
2025-01-09 15.20 15.20 15.00 15.00 0.0M
2025-01-08 15.20 15.20 15.00 15.00 0.0M
2025-01-07 15.20 15.20 15.00 15.00 0.0M
2025-01-06 15.30 15.30 15.00 15.00 0.0M
2025-01-03 15.30 15.30 15.10 15.10 0.0M
2025-01-02 15.30 15.30 15.10 15.10 0.0M