Netfonds AG

NF4
🏛️ 德国 →
46.80
最后更新: 2025-10-01
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 44.00 44.00 43.00 43.00 0.0M
2021-12-29 44.20 44.20 44.20 44.20 0.0M
2021-12-28 44.60 44.60 44.60 44.60 0.0M
2021-12-27 43.40 45.20 43.40 45.20 0.0M
2021-12-23 43.40 43.40 43.40 43.40 0.0M
2021-12-22 43.40 43.40 43.40 43.40 0.0M
2021-12-21 45.20 45.20 45.20 45.20 0.0M
2021-12-20 44.40 44.40 44.40 44.40 0.0M
2021-12-17 45.00 45.00 45.00 45.00 0.0M
2021-12-16 44.20 44.20 44.20 44.20 0.0M
2021-12-15 45.00 45.00 45.00 45.00 0.0M
2021-12-14 43.00 43.00 43.00 43.00 0.0M
2021-12-13 43.20 43.20 43.20 43.20 0.0M
2021-12-10 43.00 43.00 43.00 43.00 0.0M
2021-12-09 43.20 43.20 43.20 43.20 0.0M
2021-12-08 44.60 44.60 44.40 44.40 0.0M
2021-12-07 45.60 45.60 45.60 45.60 0.0M
2021-12-06 45.40 47.20 45.40 47.20 0.0M
2021-12-03 43.80 43.80 43.80 43.80 0.0M
2021-12-02 44.20 44.20 44.20 44.20 0.0M
2021-12-01 43.40 43.40 43.40 43.40 0.0M
2021-11-30 43.40 43.40 43.40 43.40 0.0M
2021-11-29 43.20 43.20 43.20 43.20 0.0M
2021-11-26 43.40 43.60 42.80 42.80 0.0M
2021-11-25 43.40 43.40 43.40 43.40 0.0M
2021-11-24 43.20 43.20 43.20 43.20 0.0M
2021-11-23 44.20 44.40 44.20 44.40 0.0M
2021-11-22 44.20 44.80 44.20 44.80 0.0M
2021-11-19 43.00 43.00 43.00 43.00 0.0M
2021-11-18 43.00 43.00 43.00 43.00 0.0M
2021-11-17 42.60 42.60 42.60 42.60 0.0M
2021-11-16 42.00 42.00 42.00 42.00 0.0M
2021-11-15 42.00 42.00 42.00 42.00 0.0M
2021-11-12 41.80 41.80 41.80 41.80 0.0M
2021-11-11 39.80 41.80 39.80 41.60 0.0M
2021-11-10 40.00 40.80 40.00 40.80 0.0M
2021-11-09 39.40 39.40 39.40 39.40 0.0M
2021-11-08 39.60 39.60 39.60 39.60 0.0M
2021-11-05 40.60 40.60 40.60 40.60 0.0M
2021-11-04 40.60 40.60 40.60 40.60 0.0M
2021-11-03 40.80 40.80 40.80 40.80 0.0M
2021-11-02 40.80 40.80 40.80 40.80 0.0M
2021-11-01 41.00 41.00 41.00 41.00 0.0M
2021-10-29 40.80 40.80 40.80 40.80 0.0M
2021-10-28 40.60 40.60 40.60 40.60 0.0M
2021-10-27 40.60 40.60 40.60 40.60 0.0M
2021-10-26 40.60 40.60 40.60 40.60 0.0M
2021-10-25 40.40 40.40 40.40 40.40 0.0M
2021-10-22 39.80 39.80 39.80 39.80 0.0M
2021-10-21 39.80 39.80 39.80 39.80 0.0M
2021-10-20 39.80 39.80 39.80 39.80 0.0M
2021-10-19 39.40 39.40 39.40 39.40 0.0M
2021-10-15 37.20 37.20 37.20 37.20 0.0M
2021-10-14 38.40 38.40 37.40 37.40 0.0M
2021-10-13 37.80 37.80 37.80 37.80 0.0M
2021-10-12 38.20 38.20 38.20 38.20 0.0M
2021-10-11 39.60 39.60 39.60 39.60 0.0M
2021-10-08 39.60 39.60 39.60 39.60 0.0M
2021-10-07 39.20 39.20 39.20 39.20 0.0M
2021-10-06 39.20 39.20 39.20 39.20 0.0M
2021-10-05 39.60 40.00 39.60 40.00 0.0M
2021-10-04 40.00 40.00 40.00 40.00 0.0M
2021-10-01 40.20 40.20 40.20 40.20 0.0M
2021-09-30 40.80 40.80 40.80 40.80 0.0M
2021-09-28 40.20 40.20 40.20 40.20 0.0M
2021-09-27 40.40 40.40 40.40 40.40 0.0M
2021-09-24 40.40 40.40 40.40 40.40 0.0M
2021-09-23 40.40 40.40 40.40 40.40 0.0M
2021-09-22 40.40 40.40 40.40 40.40 0.0M
2021-09-21 40.60 40.60 40.60 40.60 0.0M
2021-09-20 41.00 41.00 41.00 41.00 0.0M
2021-09-17 40.60 40.60 40.60 40.60 0.0M
2021-09-16 40.60 40.60 40.60 40.60 0.0M
2021-09-15 40.40 40.40 40.40 40.40 0.0M
2021-09-14 41.00 41.00 41.00 41.00 0.0M
2021-09-10 41.60 41.60 41.60 41.60 0.0M
2021-09-09 41.60 41.60 41.60 41.60 0.0M
2021-09-08 40.40 40.40 40.40 40.40 0.0M
2021-09-07 40.20 40.20 40.20 40.20 0.0M
2021-09-06 40.20 40.20 40.20 40.20 0.0M
2021-09-03 40.40 40.40 40.40 40.40 0.0M
2021-09-02 41.00 41.00 41.00 41.00 0.0M
2021-09-01 41.20 41.20 41.20 41.20 0.0M
2021-08-31 41.20 41.60 41.20 41.60 0.0M
2021-08-30 40.40 43.20 40.40 42.00 0.0M
2021-08-27 38.80 38.80 38.80 38.80 0.0M
2021-08-26 38.60 38.60 38.60 38.60 0.0M
2021-08-25 36.60 36.60 36.60 36.60 0.0M
2021-08-24 36.00 36.00 36.00 36.00 0.0M
2021-08-23 36.00 36.20 36.00 36.20 0.0M
2021-08-20 35.00 36.40 35.00 36.20 0.0M
2021-08-19 35.60 35.80 35.60 35.80 0.0M
2021-08-18 35.00 36.00 35.00 36.00 0.0M
2021-08-17 34.60 34.60 34.60 34.60 0.0M
2021-08-16 34.00 34.00 34.00 34.00 0.0M
2021-08-13 34.40 34.40 34.40 34.40 0.0M
2021-08-12 34.20 34.20 34.20 34.20 0.0M
2021-08-11 33.80 34.60 33.80 34.60 0.0M
2021-08-09 33.80 33.80 33.80 33.80 0.0M
2021-08-06 34.00 34.00 34.00 34.00 0.0M
2021-08-05 34.00 34.00 34.00 34.00 0.0M
2021-08-04 34.40 34.40 34.40 34.40 0.0M
2021-08-03 35.00 35.00 32.20 32.20 0.0M
2021-08-02 35.00 35.00 35.00 35.00 0.0M
2021-07-30 35.00 35.00 35.00 35.00 0.0M
2021-07-29 34.40 34.40 34.40 34.40 0.0M
2021-07-28 34.00 34.00 34.00 34.00 0.0M
2021-07-27 34.20 34.20 34.20 34.20 0.0M
2021-07-26 33.80 33.80 33.80 33.80 0.0M
2021-07-23 34.00 34.00 34.00 34.00 0.0M
2021-07-22 33.60 33.60 33.60 33.60 0.0M
2021-07-21 33.80 33.80 33.80 33.80 0.0M
2021-07-20 32.80 32.80 32.80 32.80 0.0M
2021-07-19 33.60 33.60 33.60 33.60 0.0M
2021-07-16 34.00 34.00 34.00 34.00 0.0M
2021-07-14 33.20 33.20 33.20 33.20 0.0M
2021-07-13 32.80 32.80 32.80 32.80 0.0M
2021-07-12 32.80 32.80 32.80 32.80 0.0M
2021-07-09 33.00 33.00 33.00 33.00 0.0M
2021-07-06 33.60 33.60 33.60 33.60 0.0M
2021-07-05 33.60 33.80 33.60 33.60 0.0M
2021-07-02 34.00 34.00 34.00 34.00 0.0M
2021-07-01 33.60 33.60 33.60 33.60 0.0M
2021-06-29 34.40 34.40 34.40 34.40 0.0M
2021-06-28 33.80 33.80 33.80 33.80 0.0M
2021-06-25 33.60 33.60 33.60 33.60 0.0M
2021-06-24 34.00 34.00 34.00 34.00 0.0M
2021-06-23 33.40 33.80 33.40 33.80 0.0M
2021-06-22 33.40 33.80 33.40 33.80 0.0M
2021-06-21 33.40 33.40 33.40 33.40 0.0M
2021-06-18 33.40 33.40 33.40 33.40 0.0M
2021-06-17 33.40 33.40 33.40 33.40 0.0M
2021-06-16 33.80 33.80 33.80 33.80 0.0M
2021-06-15 33.40 33.40 33.40 33.40 0.0M
2021-06-14 34.20 34.20 34.20 34.20 0.0M
2021-06-11 34.20 34.20 34.20 34.20 0.0M
2021-06-10 34.00 34.00 34.00 34.00 0.0M
2021-06-08 34.00 34.00 34.00 34.00 0.0M
2021-06-07 33.00 34.00 33.00 34.00 0.0M
2021-06-04 33.00 33.00 33.00 33.00 0.0M
2021-06-03 33.00 33.00 33.00 33.00 0.0M
2021-06-02 33.60 33.60 33.60 33.60 0.0M
2021-06-01 32.60 32.60 32.60 32.60 0.0M
2021-05-31 32.40 32.40 32.40 32.40 0.0M
2021-05-28 32.20 32.60 32.20 32.60 0.0M
2021-05-27 32.80 32.80 32.80 32.80 0.0M
2021-05-26 32.80 32.80 32.80 32.80 0.0M
2021-05-25 32.40 32.40 32.40 32.40 0.0M
2021-05-21 32.20 32.20 32.20 32.20 0.0M
2021-05-20 32.20 32.20 32.20 32.20 0.0M
2021-05-19 32.20 32.20 32.20 32.20 0.0M
2021-05-18 32.00 32.00 32.00 32.00 0.0M
2021-05-14 32.40 32.40 32.40 32.40 0.0M
2021-05-13 32.60 32.60 32.60 32.60 0.0M
2021-05-12 33.40 33.80 33.40 33.80 0.0M
2021-05-11 33.80 33.80 33.80 33.80 0.0M
2021-05-10 34.20 34.20 34.20 34.20 0.0M
2021-05-07 33.80 34.80 33.80 34.80 0.0M
2021-05-06 34.00 34.00 34.00 34.00 0.0M
2021-05-05 34.00 34.00 34.00 34.00 0.0M
2021-05-04 34.60 34.60 34.60 34.60 0.0M
2021-05-03 34.40 34.40 34.40 34.40 0.0M
2021-04-30 33.80 35.20 33.80 35.00 0.0M
2021-04-29 33.80 33.80 33.80 33.80 0.0M
2021-04-28 34.60 34.60 34.20 34.20 0.0M
2021-04-27 34.20 34.20 34.20 34.20 0.0M
2021-04-26 33.60 33.60 33.40 33.40 0.0M
2021-04-23 33.60 33.60 33.60 33.60 0.0M
2021-04-22 33.20 33.20 33.20 33.20 0.0M
2021-04-21 33.00 33.00 33.00 33.00 0.0M
2021-04-20 33.80 33.80 33.80 33.80 0.0M
2021-04-19 33.60 33.60 33.60 33.60 0.0M
2021-04-16 34.20 34.20 34.20 34.20 0.0M
2021-04-15 34.40 34.40 34.40 34.40 0.0M
2021-04-13 32.40 32.40 32.40 32.40 0.0M
2021-04-12 32.80 32.80 32.80 32.80 0.0M
2021-04-09 32.80 32.80 32.80 32.80 0.0M
2021-04-08 31.20 31.20 31.20 31.20 0.0M
2021-04-07 30.60 30.80 30.60 30.80 0.0M
2021-04-06 31.00 31.00 30.80 30.80 0.0M
2021-04-01 31.00 31.00 31.00 31.00 0.0M
2021-03-31 30.40 31.00 30.40 31.00 0.0M
2021-03-30 30.80 30.80 30.80 30.80 0.0M
2021-03-29 30.40 30.40 30.40 30.40 0.0M
2021-03-26 30.00 30.00 30.00 30.00 0.0M
2021-03-25 30.80 30.80 30.80 30.80 0.0M
2021-03-24 30.80 30.80 30.80 30.80 0.0M
2021-03-23 30.80 30.80 30.80 30.80 0.0M
2021-03-22 33.00 33.00 33.00 33.00 0.0M
2021-03-19 31.20 31.20 31.20 31.20 0.0M
2021-03-18 31.20 31.20 31.20 31.20 0.0M
2021-03-17 31.60 31.60 31.60 31.60 0.0M
2021-03-16 31.20 31.20 31.20 31.20 0.0M
2021-03-15 30.80 31.80 30.80 31.60 0.0M
2021-03-12 30.60 30.60 30.60 30.60 0.0M
2021-03-11 31.00 31.00 31.00 31.00 0.0M
2021-03-10 30.00 30.00 30.00 30.00 0.0M
2021-03-09 30.80 30.80 30.60 30.60 0.0M
2021-03-08 30.20 30.40 30.20 30.40 0.0M
2021-03-05 31.00 31.00 31.00 31.00 0.0M
2021-03-04 31.80 31.80 31.80 31.80 0.0M
2021-03-03 31.80 31.80 31.80 31.80 0.0M
2021-03-02 31.20 31.20 31.20 31.20 0.0M
2021-03-01 31.20 31.20 31.20 31.20 0.0M
2021-02-26 31.40 31.40 31.20 31.20 0.0M
2021-02-25 32.40 32.40 32.20 32.20 0.0M
2021-02-24 31.60 31.60 31.60 31.60 0.0M
2021-02-23 32.60 32.60 31.60 31.60 0.0M
2021-02-22 32.40 32.60 32.40 32.60 0.0M
2021-02-19 32.00 32.40 32.00 32.40 0.0M
2021-02-18 32.40 32.40 32.00 32.00 0.0M
2021-02-17 31.40 32.20 31.40 31.60 0.0M
2021-02-12 32.40 32.40 32.20 32.20 0.0M
2021-02-11 32.20 32.20 32.20 32.20 0.0M
2021-02-10 32.40 32.40 32.40 32.40 0.0M
2021-02-09 32.40 32.40 32.40 32.40 0.0M
2021-02-08 32.60 32.60 32.60 32.60 0.0M
2021-02-05 32.60 32.60 32.60 32.60 0.0M
2021-02-04 33.00 33.00 33.00 33.00 0.0M
2021-02-03 33.20 33.20 33.00 33.00 0.0M
2021-02-02 32.60 32.60 32.60 32.60 0.0M
2021-02-01 33.00 33.00 33.00 33.00 0.0M
2021-01-29 33.00 33.00 33.00 33.00 0.0M
2021-01-28 33.00 33.00 33.00 33.00 0.0M
2021-01-27 33.00 33.00 33.00 33.00 0.0M
2021-01-26 32.60 32.60 32.60 32.60 0.0M
2021-01-22 33.00 33.40 33.00 33.40 0.0M
2021-01-21 33.20 33.20 33.20 33.20 0.0M
2021-01-20 33.00 33.00 33.00 33.00 0.0M
2021-01-19 32.40 32.40 32.40 32.40 0.0M
2021-01-18 32.00 33.00 32.00 33.00 0.0M
2021-01-15 33.00 33.00 33.00 33.00 0.0M
2021-01-14 32.80 32.80 32.80 32.80 0.0M
2021-01-13 33.20 33.20 33.20 33.20 0.0M
2021-01-12 33.20 33.20 33.20 33.20 0.0M
2021-01-11 32.80 32.80 32.80 32.80 0.0M
2021-01-08 33.00 33.00 33.00 33.00 0.0M
2021-01-07 33.00 33.00 33.00 33.00 0.0M
2021-01-06 32.60 32.60 32.20 32.20 0.0M
2021-01-05 31.60 32.80 31.60 32.80 0.0M
2021-01-04 31.60 32.00 31.60 32.00 0.0M