Netfonds AG

NF4
🏛️ 德国 →
46.80
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
2022-12-30 40.20 40.20 40.20 40.20 0.0M
2022-12-29 40.20 40.20 40.20 40.20 0.0M
2022-12-28 40.40 40.40 40.40 40.40 0.0M
2022-12-27 40.00 40.00 40.00 40.00 0.0M
2022-12-23 40.20 40.40 40.20 40.40 0.0M
2022-12-22 40.40 40.40 40.40 40.40 0.0M
2022-12-21 40.40 40.40 40.40 40.40 0.0M
2022-12-20 40.40 40.40 40.40 40.40 0.0M
2022-12-19 40.40 40.40 40.40 40.40 0.0M
2022-12-16 40.40 40.40 40.40 40.40 0.0M
2022-12-15 40.40 40.40 40.40 40.40 0.0M
2022-12-14 40.40 41.00 40.40 41.00 0.0M
2022-12-13 40.40 41.00 40.40 41.00 0.0M
2022-12-12 40.40 40.40 40.40 40.40 0.0M
2022-12-09 40.40 40.40 40.40 40.40 0.0M
2022-12-08 40.40 40.40 40.40 40.40 0.0M
2022-12-07 40.80 40.80 40.80 40.80 0.0M
2022-12-06 40.80 40.80 40.80 40.80 0.0M
2022-12-05 40.80 40.80 40.80 40.80 0.0M
2022-12-02 41.60 41.60 41.60 41.60 0.0M
2022-12-01 41.40 41.40 41.40 41.40 0.0M
2022-11-30 41.20 41.20 41.20 41.20 0.0M
2022-11-29 41.20 41.20 41.20 41.20 0.0M
2022-11-28 41.60 41.60 41.60 41.60 0.0M
2022-11-25 42.60 42.60 42.60 42.60 0.0M
2022-11-24 42.40 42.40 42.40 42.40 0.0M
2022-11-23 42.40 42.40 42.40 42.40 0.0M
2022-11-22 42.40 42.40 42.40 42.40 0.0M
2022-11-21 42.40 42.40 42.40 42.40 0.0M
2022-11-18 42.00 42.00 42.00 42.00 0.0M
2022-11-17 42.00 42.00 42.00 42.00 0.0M
2022-11-16 42.00 42.00 42.00 42.00 0.0M
2022-11-15 42.20 42.20 42.20 42.20 0.0M
2022-11-14 42.00 42.00 42.00 42.00 0.0M
2022-11-11 42.00 42.00 42.00 42.00 0.0M
2022-11-10 42.00 42.00 42.00 42.00 0.0M
2022-11-09 42.20 42.20 42.20 42.20 0.0M
2022-11-08 42.60 42.60 42.60 42.60 0.0M
2022-11-07 42.80 42.80 42.80 42.80 0.0M
2022-11-04 42.40 42.40 42.40 42.40 0.0M
2022-11-03 42.40 42.40 42.40 42.40 0.0M
2022-11-02 43.00 43.00 43.00 43.00 0.0M
2022-11-01 43.00 43.00 43.00 43.00 0.0M
2022-10-31 43.60 43.60 43.60 43.60 0.0M
2022-10-28 43.40 43.40 43.40 43.40 0.0M
2022-10-27 43.80 43.80 43.80 43.80 0.0M
2022-10-26 43.00 43.00 43.00 43.00 0.0M
2022-10-25 43.00 43.00 43.00 43.00 0.0M
2022-10-24 41.20 41.20 41.20 41.20 0.0M
2022-10-21 41.00 41.00 41.00 41.00 0.0M
2022-10-20 41.00 41.00 41.00 41.00 0.0M
2022-10-19 41.00 41.00 41.00 41.00 0.0M
2022-10-18 41.00 41.00 41.00 41.00 0.0M
2022-10-17 41.20 41.20 41.20 41.20 0.0M
2022-10-14 40.80 40.80 40.80 40.80 0.0M
2022-10-13 42.40 42.40 42.40 42.40 0.0M
2022-10-12 42.60 42.60 42.60 42.60 0.0M
2022-10-11 43.20 43.20 43.20 43.20 0.0M
2022-10-10 42.80 45.40 42.80 45.40 0.0M
2022-10-07 42.20 43.80 42.20 43.80 0.0M
2022-10-06 42.00 42.00 42.00 42.00 0.0M
2022-10-05 42.00 42.00 42.00 42.00 0.0M
2022-10-04 41.00 41.00 41.00 41.00 0.0M
2022-10-03 40.60 40.60 40.60 40.60 0.0M
2022-09-30 41.60 41.60 41.60 41.60 0.0M
2022-09-29 41.20 42.20 41.20 42.20 0.0M
2022-09-28 40.60 40.60 40.60 40.60 0.0M
2022-09-27 40.40 40.40 40.40 40.40 0.0M
2022-09-23 40.20 40.80 40.20 40.60 0.0M
2022-09-22 38.40 38.40 38.40 38.40 0.0M
2022-09-21 41.60 41.60 41.60 41.60 0.0M
2022-09-20 41.80 41.80 41.80 41.80 0.0M
2022-09-19 43.00 43.00 43.00 43.00 0.0M
2022-09-16 43.00 43.00 43.00 43.00 0.0M
2022-09-15 42.80 42.80 42.80 42.80 0.0M
2022-09-14 42.80 42.80 42.80 42.80 0.0M
2022-09-13 42.40 42.40 42.40 42.40 0.0M
2022-09-12 42.60 42.60 42.00 42.00 0.0M
2022-09-09 42.00 42.00 42.00 42.00 0.0M
2022-09-08 42.00 42.00 42.00 42.00 0.0M
2022-09-07 41.80 41.80 41.80 41.80 0.0M
2022-09-06 41.40 41.40 41.40 41.40 0.0M
2022-09-05 40.60 40.60 40.60 40.60 0.0M
2022-09-02 41.80 41.80 41.80 41.80 0.0M
2022-09-01 41.80 41.80 41.80 41.80 0.0M
2022-08-31 41.60 41.60 41.60 41.60 0.0M
2022-08-30 42.40 42.40 42.40 42.40 0.0M
2022-08-29 42.20 42.20 42.20 42.20 0.0M
2022-08-26 42.40 42.40 42.40 42.40 0.0M
2022-08-25 41.60 43.20 41.60 43.20 0.0M
2022-08-24 40.20 40.20 40.20 40.20 0.0M
2022-08-23 40.60 40.60 40.60 40.60 0.0M
2022-08-22 41.00 41.00 41.00 41.00 0.0M
2022-08-19 41.00 41.00 41.00 41.00 0.0M
2022-08-18 40.00 40.00 40.00 40.00 0.0M
2022-08-17 39.80 39.80 39.80 39.80 0.0M
2022-08-16 38.60 38.60 38.60 38.60 0.0M
2022-08-15 38.80 38.80 38.80 38.80 0.0M
2022-08-12 37.20 37.20 37.20 37.20 0.0M
2022-08-11 37.20 37.20 37.20 37.20 0.0M
2022-08-10 37.20 37.20 37.20 37.20 0.0M
2022-08-09 37.00 37.00 37.00 37.00 0.0M
2022-08-08 38.60 38.60 38.60 38.60 0.0M
2022-08-05 39.20 39.20 39.20 39.20 0.0M
2022-08-04 38.60 38.60 38.60 38.60 0.0M
2022-08-03 38.60 38.60 38.60 38.60 0.0M
2022-08-02 38.60 38.60 38.60 38.60 0.0M
2022-08-01 38.00 38.00 38.00 38.00 0.0M
2022-07-29 37.60 37.60 37.60 37.60 0.0M
2022-07-28 38.00 38.00 38.00 38.00 0.0M
2022-07-27 38.20 38.20 37.20 37.20 0.0M
2022-07-26 39.00 39.00 39.00 39.00 0.0M
2022-07-25 39.00 39.00 39.00 39.00 0.0M
2022-07-22 40.20 40.20 40.20 40.20 0.0M
2022-07-21 40.20 40.20 40.20 40.20 0.0M
2022-07-20 39.40 39.40 39.40 39.40 0.0M
2022-07-19 39.80 39.80 39.80 39.80 0.0M
2022-07-18 39.80 39.80 39.80 39.80 0.0M
2022-07-15 39.60 39.60 39.60 39.60 0.0M
2022-07-14 39.60 39.60 39.60 39.60 0.0M
2022-07-13 40.00 40.00 40.00 40.00 0.0M
2022-07-12 39.80 40.00 39.80 40.00 0.0M
2022-07-11 40.80 40.80 40.80 40.80 0.0M
2022-07-08 41.00 41.00 41.00 41.00 0.0M
2022-07-07 40.00 41.20 40.00 41.20 0.0M
2022-07-06 40.00 40.00 40.00 40.00 0.0M
2022-07-05 39.00 39.00 39.00 39.00 0.0M
2022-07-04 40.60 40.60 40.60 40.60 0.0M
2022-07-01 42.20 42.20 42.20 42.20 0.0M
2022-06-30 40.60 40.60 40.60 40.60 0.0M
2022-06-29 40.60 40.60 40.60 40.60 0.0M
2022-06-28 41.80 41.80 41.80 41.80 0.0M
2022-06-27 41.80 41.80 41.80 41.80 0.0M
2022-06-24 41.80 41.80 41.80 41.80 0.0M
2022-06-23 41.80 41.80 41.80 41.80 0.0M
2022-06-22 42.60 42.60 42.60 42.60 0.0M
2022-06-21 42.00 42.00 42.00 42.00 0.0M
2022-06-20 41.80 41.80 41.80 41.80 0.0M
2022-06-17 41.00 41.00 41.00 41.00 0.0M
2022-06-16 43.80 43.80 43.80 43.80 0.0M
2022-06-15 44.40 44.40 44.40 44.40 0.0M
2022-06-14 44.80 44.80 44.80 44.80 0.0M
2022-06-13 44.80 44.80 44.80 44.80 0.0M
2022-06-09 45.40 45.40 45.40 45.40 0.0M
2022-06-08 45.20 45.20 45.20 45.20 0.0M
2022-06-07 45.20 45.20 45.20 45.20 0.0M
2022-06-06 45.00 45.00 45.00 45.00 0.0M
2022-06-03 45.80 45.80 45.80 45.80 0.0M
2022-06-02 42.80 46.00 42.80 46.00 0.0M
2022-06-01 44.20 44.20 44.20 44.20 0.0M
2022-05-31 44.60 44.60 44.60 44.60 0.0M
2022-05-30 44.60 44.60 44.60 44.60 0.0M
2022-05-27 47.00 47.00 47.00 47.00 0.0M
2022-05-26 43.40 43.60 43.40 43.60 0.0M
2022-05-25 43.40 43.40 43.40 43.40 0.0M
2022-05-24 43.40 43.40 43.40 43.40 0.0M
2022-05-23 42.80 42.80 42.80 42.80 0.0M
2022-05-20 42.40 42.40 42.40 42.40 0.0M
2022-05-19 42.80 42.80 42.80 42.80 0.0M
2022-05-18 42.80 42.80 42.80 42.80 0.0M
2022-05-17 42.60 42.80 42.60 42.80 0.0M
2022-05-16 42.20 42.20 42.20 42.20 0.0M
2022-05-13 41.00 41.80 41.00 41.80 0.0M
2022-05-12 43.80 43.80 43.80 43.80 0.0M
2022-05-11 42.00 42.00 42.00 42.00 0.0M
2022-05-10 42.40 42.40 42.40 42.40 0.0M
2022-05-09 44.40 44.40 44.40 44.40 0.0M
2022-05-06 44.60 44.60 42.80 42.80 0.0M
2022-05-05 44.80 45.60 44.80 45.60 0.0M
2022-05-04 43.00 44.20 43.00 44.20 0.0M
2022-05-03 42.60 42.60 42.60 42.60 0.0M
2022-05-02 44.20 44.20 42.80 42.80 0.0M
2022-04-29 44.60 44.60 44.60 44.60 0.0M
2022-04-28 44.20 44.20 44.20 44.20 0.0M
2022-04-27 45.20 45.20 45.20 45.20 0.0M
2022-04-26 45.20 45.20 45.20 45.20 0.0M
2022-04-25 45.00 45.00 45.00 45.00 0.0M
2022-04-22 45.80 45.80 45.80 45.80 0.0M
2022-04-21 45.80 45.80 45.80 45.80 0.0M
2022-04-20 46.20 46.20 46.20 46.20 0.0M
2022-04-19 47.20 47.20 47.20 47.20 0.0M
2022-04-14 47.20 47.20 47.20 47.20 0.0M
2022-04-13 47.00 47.00 47.00 47.00 0.0M
2022-04-12 47.00 48.00 47.00 48.00 0.0M
2022-04-11 48.20 48.20 48.20 48.20 0.0M
2022-04-08 48.60 48.60 48.60 48.60 0.0M
2022-04-07 48.40 48.40 48.40 48.40 0.0M
2022-04-06 48.80 48.80 48.80 48.80 0.0M
2022-04-05 48.00 49.00 48.00 49.00 0.0M
2022-04-04 47.60 47.60 47.60 47.60 0.0M
2022-04-01 47.60 47.60 47.60 47.60 0.0M
2022-03-31 49.80 50.50 49.80 50.50 0.0M
2022-03-30 48.60 48.60 48.60 48.60 0.0M
2022-03-29 48.80 49.80 48.80 49.80 0.0M
2022-03-28 48.40 48.40 48.40 48.40 0.0M
2022-03-25 49.00 49.00 49.00 49.00 0.0M
2022-03-24 49.20 49.20 49.20 49.20 0.0M
2022-03-23 48.60 49.60 48.60 49.60 0.0M
2022-03-22 48.20 48.20 48.20 48.20 0.0M
2022-03-18 46.80 46.80 46.80 46.80 0.0M
2022-03-17 47.20 47.20 47.20 47.20 0.0M
2022-03-16 46.60 47.80 46.60 47.80 0.0M
2022-03-15 45.80 45.80 45.80 45.80 0.0M
2022-03-14 46.40 46.40 46.40 46.40 0.0M
2022-03-11 45.20 45.40 45.20 45.40 0.0M
2022-03-10 45.60 45.60 45.60 45.60 0.0M
2022-03-09 45.00 45.00 45.00 45.00 0.0M
2022-03-08 48.00 48.00 48.00 48.00 0.0M
2022-03-07 44.00 44.00 44.00 44.00 0.0M
2022-03-04 50.50 50.50 47.00 47.00 0.0M
2022-03-03 51.00 51.00 51.00 51.00 0.0M
2022-03-02 51.00 51.00 51.00 51.00 0.0M
2022-03-01 50.50 50.50 50.50 50.50 0.0M
2022-02-28 52.00 52.00 52.00 52.00 0.0M
2022-02-25 51.00 52.50 51.00 52.50 0.0M
2022-02-24 50.50 51.00 50.50 51.00 0.0M
2022-02-23 50.50 50.50 50.50 50.50 0.0M
2022-02-22 50.00 50.00 50.00 50.00 0.0M
2022-02-21 50.50 50.50 50.50 50.50 0.0M
2022-02-18 51.50 51.50 51.50 51.50 0.0M
2022-02-17 51.50 51.50 51.50 51.50 0.0M
2022-02-16 53.50 53.50 53.50 53.50 0.0M
2022-02-15 51.50 51.50 51.50 51.50 0.0M
2022-02-14 50.00 50.00 50.00 50.00 0.0M
2022-02-11 52.50 52.50 52.50 52.50 0.0M
2022-02-10 52.50 53.50 52.50 53.50 0.0M
2022-02-09 53.00 53.00 53.00 53.00 0.0M
2022-02-08 52.50 52.50 52.50 52.50 0.0M
2022-02-07 52.50 52.50 52.50 52.50 0.0M
2022-02-04 53.00 53.00 53.00 53.00 0.0M
2022-02-03 51.50 51.50 51.50 51.50 0.0M
2022-02-02 49.40 52.00 49.40 52.00 0.0M
2022-02-01 47.00 47.00 47.00 47.00 0.0M
2022-01-31 45.60 45.60 45.60 45.60 0.0M
2022-01-28 46.20 46.20 46.20 46.20 0.0M
2022-01-27 46.00 47.00 46.00 47.00 0.0M
2022-01-26 45.20 46.20 45.20 46.20 0.0M
2022-01-25 44.40 44.40 44.40 44.40 0.0M
2022-01-24 46.40 46.40 45.00 45.00 0.0M
2022-01-21 46.40 46.40 46.40 46.40 0.0M
2022-01-20 46.40 46.40 46.40 46.40 0.0M
2022-01-19 46.20 46.20 46.20 46.20 0.0M
2022-01-18 46.60 47.00 46.60 47.00 0.0M
2022-01-17 47.20 48.00 47.20 48.00 0.0M
2022-01-14 47.60 47.60 47.60 47.60 0.0M
2022-01-13 47.80 48.60 47.80 48.60 0.0M
2022-01-12 47.20 49.00 47.20 48.60 0.0M
2022-01-11 46.40 46.40 46.40 46.40 0.0M
2022-01-10 45.80 46.40 45.80 46.00 0.0M
2022-01-07 45.00 45.00 45.00 45.00 0.0M
2022-01-06 45.00 45.00 45.00 45.00 0.0M
2022-01-05 44.40 44.40 44.40 44.40 0.0M
2022-01-04 44.20 44.20 44.20 44.20 0.0M
2022-01-03 43.80 43.80 43.80 43.80 0.0M