Northern Data AG

NB2
🏛️ 德国 →
16.81
最后更新: 2025-09-26
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 73.10 73.10 73.10 73.10 0.0M
2021-12-29 78.20 78.20 75.00 75.00 0.0M
2021-12-28 81.70 81.70 80.00 80.00 0.0M
2021-12-27 81.60 81.60 81.60 81.60 0.0M
2021-12-23 79.40 79.40 79.40 79.40 0.0M
2021-12-22 78.30 78.30 78.30 78.30 0.0M
2021-12-21 79.30 79.30 77.50 77.50 0.0M
2021-12-20 75.00 75.00 75.00 75.00 0.0M
2021-12-17 81.10 81.10 77.00 77.10 0.0M
2021-12-16 83.50 83.50 83.50 83.50 0.0M
2021-12-15 81.00 82.60 81.00 82.40 0.0M
2021-12-14 87.70 87.70 80.00 80.60 0.0M
2021-12-13 90.80 90.80 90.80 90.80 0.0M
2021-12-10 95.00 95.00 89.40 89.40 0.0M
2021-12-09 96.50 96.60 95.80 96.60 0.0M
2021-12-08 94.10 94.10 92.80 92.80 0.0M
2021-12-07 98.50 98.50 95.00 95.00 0.0M
2021-12-06 93.00 93.50 93.00 93.50 0.0M
2021-12-03 104.80 104.80 97.50 97.50 0.0M
2021-12-02 107.00 107.00 102.00 103.60 0.0M
2021-12-01 109.80 109.80 106.40 106.40 0.0M
2021-11-30 103.40 107.00 103.40 107.00 0.0M
2021-11-29 97.30 99.80 95.70 99.80 0.0M
2021-11-26 94.60 94.60 88.70 90.40 0.0M
2021-11-25 94.60 97.90 94.60 97.40 0.0M
2021-11-24 93.30 95.10 93.30 93.80 0.0M
2021-11-23 94.00 94.00 92.20 92.20 0.0M
2021-11-22 96.60 96.90 92.00 95.00 0.0M
2021-11-19 96.90 100.40 96.90 97.50 0.0M
2021-11-18 97.80 99.00 97.80 98.00 0.0M
2021-11-17 99.90 100.00 96.50 97.10 0.0M
2021-11-16 97.00 99.20 96.20 96.20 0.0M
2021-11-15 94.00 102.60 94.00 102.60 0.0M
2021-11-12 85.60 95.50 85.60 95.50 0.0M
2021-11-11 85.40 86.00 83.10 83.10 0.0M
2021-11-10 78.30 87.50 78.30 87.10 0.0M
2021-11-09 65.30 86.50 65.30 79.50 0.0M
2021-11-08 63.80 63.90 63.10 63.40 0.0M
2021-11-05 58.20 64.90 58.20 64.00 0.0M
2021-11-04 57.30 59.10 57.30 59.10 0.0M
2021-11-03 56.60 59.00 56.60 58.50 0.0M
2021-11-02 59.60 59.60 57.20 57.20 0.0M
2021-11-01 58.60 60.00 57.20 57.20 0.0M
2021-10-29 58.00 59.50 58.00 59.50 0.0M
2021-10-28 55.10 55.10 55.10 55.10 0.0M
2021-10-27 55.80 55.80 55.80 55.80 0.0M
2021-10-26 55.50 57.10 54.10 54.10 0.0M
2021-10-25 52.70 54.50 52.70 54.50 0.0M
2021-10-22 54.90 54.90 53.80 53.80 0.0M
2021-10-21 57.50 57.50 55.20 55.20 0.0M
2021-10-20 56.60 58.40 56.60 58.40 0.0M
2021-10-19 55.40 55.40 55.40 55.40 0.0M
2021-10-18 50.60 55.40 50.60 54.50 0.0M
2021-10-15 59.10 59.10 51.40 53.00 0.0M
2021-10-14 64.60 64.60 61.70 61.70 0.0M
2021-10-13 61.70 63.00 61.70 63.00 0.0M
2021-10-12 57.20 61.60 57.20 61.60 0.0M
2021-10-11 58.10 59.20 57.00 57.60 0.0M
2021-10-08 57.30 57.30 56.00 57.10 0.0M
2021-10-07 54.70 58.90 54.70 58.90 0.0M
2021-10-06 53.10 56.20 53.10 55.60 0.0M
2021-10-05 55.50 58.50 50.10 51.40 0.0M
2021-10-04 43.00 60.20 43.00 57.20 0.0M
2021-10-01 73.30 77.10 42.30 55.70 0.0M
2021-09-30 74.80 76.40 67.90 71.60 0.0M
2021-09-29 72.60 75.10 72.60 75.10 0.0M
2021-09-28 72.00 74.90 72.00 74.90 0.0M
2021-09-27 74.40 74.40 74.40 74.40 0.0M
2021-09-24 75.10 75.10 75.10 75.10 0.0M
2021-09-23 72.20 74.30 72.20 74.30 0.0M
2021-09-22 71.00 71.00 70.10 70.10 0.0M
2021-09-21 70.70 71.50 70.70 70.90 0.0M
2021-09-20 72.30 72.30 69.90 71.10 0.0M
2021-09-17 74.80 77.80 74.80 77.70 0.0M
2021-09-16 72.90 76.50 72.90 76.50 0.0M
2021-09-15 71.30 72.90 71.30 72.80 0.0M
2021-09-14 72.50 72.90 72.10 72.10 0.0M
2021-09-13 68.80 71.40 68.80 71.40 0.0M
2021-09-10 69.00 71.30 69.00 69.80 0.0M
2021-09-09 69.70 71.00 68.90 69.10 0.0M
2021-09-08 75.00 75.00 70.50 70.50 0.0M
2021-09-07 75.50 78.40 75.50 78.40 0.0M
2021-09-06 82.40 82.40 75.00 76.20 0.0M
2021-09-03 78.70 82.80 78.70 79.00 0.0M
2021-09-02 75.20 79.00 75.20 78.00 0.0M
2021-09-01 73.80 73.80 73.80 73.80 0.0M
2021-08-31 73.70 75.10 73.60 73.60 0.0M
2021-08-30 69.80 72.90 69.80 72.90 0.0M
2021-08-27 71.00 71.00 70.20 70.20 0.0M
2021-08-26 73.00 73.00 71.30 71.30 0.0M
2021-08-25 73.30 73.30 73.30 73.30 0.0M
2021-08-24 73.80 74.60 73.60 73.60 0.0M
2021-08-23 74.10 74.10 72.70 72.70 0.0M
2021-08-20 70.10 72.50 70.10 72.50 0.0M
2021-08-19 72.40 72.40 71.70 71.70 0.0M
2021-08-18 70.30 73.90 70.30 73.40 0.0M
2021-08-17 72.20 75.40 72.10 72.10 0.0M
2021-08-16 72.30 72.30 71.50 71.50 0.0M
2021-08-13 74.40 74.60 74.10 74.60 0.0M
2021-08-12 69.80 74.70 69.80 73.90 0.0M
2021-08-11 69.60 70.40 69.60 70.00 0.0M
2021-08-10 64.10 68.70 64.10 68.70 0.0M
2021-08-09 61.00 65.60 61.00 64.60 0.0M
2021-08-06 65.00 65.00 59.90 63.50 0.0M
2021-08-05 61.00 65.00 56.00 64.50 0.0M
2021-08-04 50.00 64.40 49.65 61.60 0.0M
2021-08-03 62.30 62.30 40.40 54.50 0.0M
2021-08-02 72.50 72.50 61.90 61.90 0.0M
2021-07-30 75.40 75.40 72.90 72.90 0.0M
2021-07-29 75.10 75.70 73.90 75.70 0.0M
2021-07-28 74.50 75.40 72.50 72.50 0.0M
2021-07-27 76.20 76.20 74.40 74.40 0.0M
2021-07-26 85.00 85.00 77.10 77.10 0.0M
2021-07-23 81.00 81.00 80.10 80.30 0.0M
2021-07-22 78.90 81.90 78.90 81.90 0.0M
2021-07-21 74.50 75.20 74.50 75.20 0.0M
2021-07-20 67.90 70.40 67.30 69.80 0.0M
2021-07-19 74.50 74.50 69.00 70.50 0.0M
2021-07-16 74.20 76.90 74.20 76.90 0.0M
2021-07-15 75.70 75.70 73.80 73.80 0.0M
2021-07-14 80.40 80.40 76.40 76.40 0.0M
2021-07-13 79.90 80.70 78.70 80.50 0.0M
2021-07-12 77.20 79.70 77.20 79.70 0.0M
2021-07-09 78.30 78.30 75.90 76.00 0.0M
2021-07-08 79.60 79.70 76.60 76.60 0.0M
2021-07-07 83.80 83.80 83.80 83.80 0.0M
2021-07-06 82.10 84.20 82.10 84.20 0.0M
2021-07-05 83.10 83.10 83.10 83.10 0.0M
2021-07-02 82.00 82.90 81.30 82.90 0.0M
2021-07-01 82.10 83.90 80.90 83.90 0.0M
2021-06-30 81.80 81.80 79.10 79.10 0.0M
2021-06-29 80.50 81.00 79.90 79.90 0.0M
2021-06-28 79.10 79.60 77.00 79.60 0.0M
2021-06-25 80.40 80.40 80.00 80.00 0.0M
2021-06-24 77.30 79.70 77.30 79.70 0.0M
2021-06-23 76.90 77.90 76.70 76.70 0.0M
2021-06-22 78.40 78.40 72.80 72.80 0.0M
2021-06-21 81.90 81.90 76.60 78.40 0.0M
2021-06-18 83.50 83.50 82.30 82.30 0.0M
2021-06-17 80.80 84.90 80.80 84.90 0.0M
2021-06-16 86.20 86.20 79.00 80.00 0.0M
2021-06-15 85.30 86.70 85.30 86.70 0.0M
2021-06-14 83.30 87.70 82.00 87.50 0.0M
2021-06-11 81.20 81.20 78.70 78.70 0.0M
2021-06-10 86.30 86.30 82.90 82.90 0.0M
2021-06-09 84.20 84.20 82.60 82.60 0.0M
2021-06-08 85.20 85.90 82.50 82.50 0.0M
2021-06-07 90.00 90.00 84.50 87.00 0.0M
2021-06-04 89.00 89.80 89.00 89.80 0.0M
2021-06-03 91.00 91.00 89.30 90.70 0.0M
2021-06-02 93.80 93.80 90.30 90.30 0.0M
2021-06-01 96.50 96.60 94.50 94.50 0.0M
2021-05-31 90.40 90.40 90.40 90.40 0.0M
2021-05-28 89.40 91.40 89.40 91.40 0.0M
2021-05-27 90.30 90.70 87.50 90.70 0.0M
2021-05-26 88.20 90.20 88.20 89.40 0.0M
2021-05-25 81.80 86.30 81.80 86.30 0.0M
2021-05-21 80.20 81.10 80.20 80.80 0.0M
2021-05-20 79.50 80.30 79.50 80.30 0.0M
2021-05-19 77.30 79.00 74.00 76.90 0.0M
2021-05-18 85.70 86.10 81.30 82.80 0.0M
2021-05-17 74.90 83.00 74.90 81.00 0.0M
2021-05-14 76.90 79.50 76.90 78.50 0.0M
2021-05-13 78.00 78.00 68.00 75.90 0.0M
2021-05-12 92.10 92.10 83.00 84.30 0.0M
2021-05-11 90.10 91.00 87.60 90.90 0.0M
2021-05-10 96.20 96.20 91.20 91.20 0.0M
2021-05-07 93.60 97.40 93.50 96.50 0.0M
2021-05-06 98.80 98.80 95.10 95.80 0.0M
2021-05-05 93.00 101.00 93.00 101.00 0.0M
2021-05-04 103.00 103.00 94.90 95.50 0.0M
2021-05-03 100.00 105.60 100.00 103.00 0.0M
2021-04-30 93.40 96.90 93.40 96.90 0.0M
2021-04-29 91.20 97.30 91.20 94.30 0.0M
2021-04-28 90.70 93.40 90.70 93.40 0.0M
2021-04-27 90.90 93.00 90.40 91.30 0.0M
2021-04-26 92.00 92.90 89.90 90.50 0.0M
2021-04-23 88.70 91.10 87.80 89.80 0.0M
2021-04-22 88.10 94.70 88.10 93.80 0.0M
2021-04-21 91.30 91.30 82.80 86.40 0.0M
2021-04-20 92.90 92.90 87.60 90.30 0.0M
2021-04-19 102.00 103.00 94.00 94.70 0.0M
2021-04-16 114.60 114.60 104.00 106.80 0.0M
2021-04-15 115.40 116.60 112.80 114.80 0.0M
2021-04-14 117.60 126.00 115.40 121.60 0.0M
2021-04-13 107.40 116.20 107.40 115.60 0.0M
2021-04-12 106.20 108.80 104.80 107.80 0.0M
2021-04-09 106.00 108.60 102.60 102.80 0.0M
2021-04-08 107.40 119.20 101.60 109.20 0.0M
2021-04-07 104.20 106.40 99.70 106.40 0.0M
2021-04-06 101.60 104.40 101.60 104.00 0.0M
2021-04-01 104.40 104.40 102.20 102.20 0.0M
2021-03-31 102.00 103.50 97.60 102.50 0.0M
2021-03-30 98.60 100.50 98.60 100.50 0.0M
2021-03-29 99.60 101.00 99.60 101.00 0.0M
2021-03-26 99.00 101.00 98.60 101.00 0.0M
2021-03-25 100.00 101.00 95.00 97.00 0.0M
2021-03-24 104.50 108.00 104.50 106.00 0.0M
2021-03-23 100.00 107.00 99.60 107.00 0.0M
2021-03-22 101.00 102.00 100.50 101.00 0.0M
2021-03-19 98.60 98.60 97.00 97.00 0.0M
2021-03-18 102.50 102.50 100.50 100.50 0.0M
2021-03-17 101.50 102.50 100.00 101.00 0.0M
2021-03-16 99.00 101.50 98.60 100.00 0.0M
2021-03-15 104.00 104.00 98.00 98.00 0.0M
2021-03-12 104.50 104.50 100.50 101.00 0.0M
2021-03-11 99.80 101.50 99.00 101.50 0.0M
2021-03-10 102.00 102.00 97.80 100.00 0.0M
2021-03-09 104.00 104.50 99.20 103.00 0.0M
2021-03-08 95.00 100.00 93.80 99.20 0.0M
2021-03-05 88.60 94.00 84.40 93.60 0.0M
2021-03-04 103.50 103.50 90.20 90.20 0.0M
2021-03-03 107.50 107.50 100.00 102.00 0.0M
2021-03-02 108.50 108.50 105.00 105.00 0.0M
2021-03-01 102.50 110.00 102.50 108.50 0.0M
2021-02-26 103.00 104.00 96.00 96.40 0.0M
2021-02-25 115.00 115.00 108.00 108.00 0.0M
2021-02-24 116.00 119.00 110.00 113.00 0.0M
2021-02-23 117.50 126.50 105.00 111.50 0.0M
2021-02-22 136.00 136.00 124.50 126.00 0.0M
2021-02-19 118.50 138.50 118.50 134.00 0.0M
2021-02-18 134.50 136.50 126.00 131.00 0.0M
2021-02-17 139.00 141.50 133.00 137.00 0.0M
2021-02-16 138.00 141.00 123.50 135.00 0.0M
2021-02-15 132.00 143.50 130.50 138.50 0.0M
2021-02-12 112.50 128.50 111.50 124.00 0.0M
2021-02-11 113.50 114.50 103.00 110.50 0.0M
2021-02-10 103.50 115.50 102.50 113.50 0.0M
2021-02-09 94.00 110.50 94.00 107.00 0.0M
2021-02-08 89.40 92.80 87.00 92.80 0.0M
2021-02-05 84.20 88.60 84.20 88.00 0.0M
2021-02-04 84.00 85.00 82.60 85.00 0.0M
2021-02-03 86.80 86.80 81.80 82.00 0.0M
2021-02-02 81.00 83.80 81.00 82.20 0.0M
2021-02-01 79.20 79.80 77.00 77.00 0.0M
2021-01-29 76.60 80.80 76.60 79.00 0.0M
2021-01-28 75.20 76.40 73.40 76.40 0.0M
2021-01-27 80.80 81.00 72.20 76.40 0.0M
2021-01-26 82.40 82.40 80.40 81.60 0.0M
2021-01-25 83.00 85.20 83.00 84.40 0.0M
2021-01-22 83.80 84.00 79.80 84.00 0.0M
2021-01-21 88.00 88.00 80.60 84.40 0.0M
2021-01-20 89.60 89.60 87.40 88.80 0.0M
2021-01-19 89.40 89.60 87.40 87.40 0.0M
2021-01-18 90.80 90.80 89.60 90.20 0.0M
2021-01-15 92.00 94.80 89.20 91.80 0.0M
2021-01-14 86.40 95.20 86.40 94.40 0.0M
2021-01-13 88.00 90.60 85.00 88.00 0.0M
2021-01-12 91.80 91.80 89.00 90.00 0.0M
2021-01-11 90.80 91.20 84.60 91.00 0.0M
2021-01-08 98.40 101.50 92.60 92.60 0.0M
2021-01-07 91.80 99.80 90.80 95.40 0.0M
2021-01-06 90.80 90.80 87.60 88.00 0.0M
2021-01-05 90.20 91.60 87.40 91.00 0.0M
2021-01-04 82.40 93.00 82.40 87.20 0.0M