Northern Data AG

NB2
🏛️ 德国 →
16.93
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
09:00 18.61 18.61 18.61 18.61 0.1K
09:10 18.74 18.74 18.68 18.68 0.9K
09:15 18.71 18.71 18.70 18.70 0.0K
09:20 18.70 18.70 18.70 18.70 0.0K
09:25 18.76 18.76 18.76 18.76 0.5K
09:30 18.76 18.76 18.76 18.76 0.1K
09:35 18.81 18.81 18.81 18.81 0.1K
10:05 18.80 18.80 18.80 18.80 0.1K
10:30 18.81 18.86 18.81 18.86 0.8K
11:00 18.93 18.93 18.93 18.93 0.2K
11:05 18.97 18.97 18.97 18.97 0.1K
11:30 18.99 18.99 18.89 18.89 0.5K
11:40 18.85 18.85 18.85 18.85 0.1K
11:45 18.82 18.82 18.82 18.82 0.2K
11:50 18.88 18.88 18.88 18.88 0.6K
12:15 18.87 18.87 18.87 18.87 0.0K
12:30 18.88 18.88 18.88 18.88 0.1K
12:40 18.92 18.92 18.92 18.92 0.0K
12:55 18.98 18.98 18.98 18.98 0.6K
13:00 19.00 19.00 18.91 18.91 3.0K
13:15 18.93 18.93 18.93 18.93 0.1K
13:20 18.85 18.85 18.84 18.84 2.6K
13:40 18.78 18.78 18.75 18.75 0.6K
13:50 18.78 18.79 18.78 18.79 2.4K
13:55 18.77 18.77 18.74 18.74 0.3K
14:15 18.73 18.73 18.73 18.73 0.0K
14:25 18.73 18.73 18.73 18.73 0.2K
14:30 18.77 18.77 18.77 18.77 0.0K
14:50 18.71 18.71 18.68 18.68 0.5K
15:20 18.67 18.67 18.67 18.67 0.3K
15:30 18.63 18.63 18.60 18.60 0.9K
15:35 18.59 18.60 18.59 18.60 0.3K
15:40 18.56 18.56 18.56 18.56 0.3K
15:45 18.56 18.56 18.56 18.56 0.2K
15:50 18.58 18.58 18.58 18.58 0.1K
16:00 18.59 18.59 18.59 18.59 0.0K
16:05 18.55 18.59 18.55 18.59 0.0K
16:15 18.60 18.60 18.57 18.57 0.1K
16:20 18.56 18.56 18.56 18.56 0.7K
16:25 18.61 18.61 18.61 18.61 0.0K
16:30 18.61 18.61 18.61 18.61 0.0K
16:35 18.60 18.60 18.60 18.60 0.1K
17:10 18.63 18.66 18.63 18.66 0.8K
17:20 18.67 18.67 18.67 18.67 0.1K
17:25 18.67 18.68 18.63 18.63 1.0K
17:35 18.64 18.64 18.64 18.64 4.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.51 18.60 16.48 16.93 0.3M
2025-09-25 18.61 19.00 18.55 18.64 0.0M
2025-09-24 18.77 18.99 18.45 18.85 0.0M
2025-09-23 18.43 19.08 18.35 18.84 0.1M
2025-09-22 17.67 18.59 17.60 18.26 0.1M
2025-09-19 17.74 17.95 17.00 17.95 0.7M
2025-09-18 17.44 17.87 17.31 17.55 0.1M
2025-09-17 17.51 17.92 17.14 17.35 0.2M
2025-09-16 18.59 18.71 17.45 17.45 0.1M
2025-09-15 18.21 19.20 16.58 18.72 0.4M
2025-09-12 19.26 19.27 18.07 18.40 0.1M
2025-09-11 18.69 19.10 18.40 19.05 0.1M
2025-09-10 18.63 19.21 18.47 18.54 0.1M
2025-09-09 17.79 18.57 17.55 18.54 0.0M
2025-09-08 17.60 17.93 16.91 17.73 0.1M
2025-09-05 17.45 17.78 16.98 17.11 0.1M
2025-09-04 17.30 17.72 17.30 17.50 0.0M
2025-09-03 16.81 17.65 16.81 17.52 0.0M
2025-09-02 17.50 17.50 16.80 16.92 0.1M
2025-09-01 17.00 17.43 17.00 17.15 0.0M
2025-08-29 16.91 17.67 16.91 17.00 0.1M
2025-08-28 17.25 17.52 16.63 17.05 0.2M
2025-08-27 17.20 17.56 16.91 17.14 0.1M
2025-08-26 17.67 17.70 17.07 17.34 0.1M
2025-08-25 17.51 18.09 17.40 17.68 0.0M
2025-08-22 17.46 17.95 17.23 17.46 0.1M
2025-08-21 17.60 17.74 17.39 17.56 0.0M
2025-08-20 18.25 18.25 17.02 17.50 0.1M
2025-08-19 17.00 18.25 16.56 18.25 0.2M
2025-08-18 17.75 17.78 16.88 17.00 0.1M
2025-08-15 17.50 18.32 17.11 17.11 0.1M
2025-08-14 17.74 18.20 17.18 17.59 0.1M
2025-08-13 17.80 18.36 17.50 18.03 0.1M
2025-08-12 19.25 19.61 17.50 18.26 0.1M
2025-08-11 23.00 23.00 16.40 18.61 0.6M
2025-08-08 23.56 23.80 22.30 23.02 0.1M
2025-08-07 22.98 24.30 22.98 23.34 0.1M
2025-08-06 21.18 22.78 21.18 22.62 0.1M
2025-08-05 21.02 21.44 20.86 20.92 0.0M
2025-08-04 20.98 21.48 20.60 20.92 0.0M
2025-08-01 21.46 21.64 20.92 20.94 0.0M
2025-07-31 22.50 23.14 21.30 21.30 0.1M
2025-07-30 22.22 23.42 22.16 23.38 0.0M
2025-07-29 23.12 23.52 22.04 22.04 0.1M
2025-07-28 24.22 24.60 23.24 23.24 0.0M
2025-07-25 23.00 24.28 23.00 23.92 0.1M
2025-07-24 23.56 24.30 23.10 23.44 0.1M
2025-07-23 23.40 23.94 23.10 23.56 0.0M
2025-07-22 23.52 23.52 22.40 23.02 0.0M
2025-07-21 23.06 23.50 22.86 23.48 0.0M
2025-07-18 23.50 23.78 23.16 23.20 0.0M
2025-07-17 22.36 23.74 22.36 23.32 0.1M
2025-07-16 22.30 22.68 22.16 22.48 0.0M
2025-07-15 22.16 22.60 22.12 22.34 0.0M
2025-07-14 21.90 22.28 21.68 21.98 0.0M
2025-07-11 23.50 23.66 22.10 22.18 0.1M
2025-07-10 22.58 23.48 22.58 23.26 0.1M
2025-07-09 23.02 23.10 22.32 22.62 0.1M
2025-07-08 23.00 23.14 22.60 22.62 0.0M
2025-07-07 23.20 23.50 22.80 22.98 0.0M
2025-07-04 23.62 23.62 22.78 23.00 0.1M
2025-07-03 23.14 23.72 23.12 23.70 0.0M
2025-07-02 23.28 23.52 22.82 23.46 0.0M
2025-07-01 24.50 24.60 23.00 23.02 0.1M
2025-06-30 24.18 24.64 23.64 24.00 0.1M
2025-06-27 25.10 25.16 23.22 24.20 0.1M
2025-06-26 24.00 25.16 24.00 24.88 0.1M
2025-06-25 25.30 25.88 24.08 24.26 0.1M
2025-06-24 26.10 26.74 24.80 24.80 0.1M
2025-06-23 26.86 26.90 24.50 25.72 0.1M
2025-06-20 29.38 29.90 27.36 27.36 0.2M
2025-06-19 29.00 29.54 28.48 28.90 0.0M
2025-06-18 28.48 29.50 28.22 28.92 0.1M
2025-06-17 27.92 29.00 27.76 28.58 0.1M
2025-06-16 26.74 28.60 26.74 27.60 0.1M
2025-06-13 26.68 26.72 25.60 26.34 0.0M
2025-06-12 27.00 27.16 26.58 27.02 0.0M
2025-06-11 27.16 27.82 27.16 27.20 0.0M
2025-06-10 26.98 27.60 26.60 27.50 0.0M
2025-06-09 27.12 27.68 26.20 27.36 0.0M
2025-06-06 27.50 27.50 26.50 26.98 0.1M
2025-06-05 28.48 29.00 27.40 27.64 0.0M
2025-06-04 28.76 28.90 28.18 28.46 0.0M
2025-06-03 26.58 29.10 26.38 28.34 0.1M
2025-06-02 27.54 27.68 26.30 26.48 0.0M
2025-05-30 28.46 28.46 27.40 27.78 0.1M
2025-05-29 27.68 29.00 27.36 29.00 0.1M
2025-05-28 26.80 29.60 26.00 27.56 0.2M
2025-05-27 24.88 25.40 24.70 25.12 0.0M
2025-05-26 25.34 25.84 24.64 24.80 0.0M
2025-05-23 25.36 25.36 24.22 24.76 0.0M
2025-05-22 24.50 25.88 24.00 25.32 0.1M
2025-05-21 26.12 26.32 23.86 24.30 0.1M
2025-05-20 26.22 27.00 25.70 25.90 0.0M
2025-05-19 26.76 26.94 25.76 26.06 0.1M
2025-05-16 26.54 26.70 25.94 26.68 0.0M
2025-05-15 27.48 28.02 26.04 26.60 0.1M
2025-05-14 26.58 27.50 26.20 27.32 0.0M
2025-05-13 25.32 26.82 25.32 26.58 0.0M
2025-05-12 25.50 25.72 24.84 25.26 0.1M
2025-05-09 25.08 25.42 24.30 25.02 0.1M
2025-05-08 24.46 24.88 23.50 24.54 0.0M
2025-05-07 23.52 24.58 23.52 24.12 0.0M
2025-05-06 24.04 24.20 23.32 23.40 0.0M
2025-05-05 22.52 24.68 22.20 24.06 0.1M
2025-05-02 24.00 24.00 20.68 22.50 0.3M
2025-04-30 25.20 26.12 24.06 24.60 0.1M
2025-04-29 26.22 26.38 24.50 24.64 0.0M
2025-04-28 25.92 26.86 25.92 26.10 0.0M
2025-04-25 25.22 26.60 25.22 25.86 0.1M
2025-04-24 24.50 25.34 24.40 24.94 0.0M
2025-04-23 25.96 26.30 24.50 24.80 0.1M
2025-04-22 25.52 25.98 24.80 25.92 0.0M
2025-04-17 24.70 25.48 24.32 25.04 0.0M
2025-04-16 23.96 25.06 23.68 24.70 0.1M
2025-04-15 23.22 24.64 23.04 24.00 0.1M
2025-04-14 23.32 23.66 22.52 23.20 0.0M
2025-04-11 23.68 23.92 22.40 22.44 0.0M
2025-04-10 24.82 25.10 23.30 23.50 0.0M
2025-04-09 23.00 23.64 22.50 22.98 0.0M
2025-04-08 23.02 23.70 22.50 23.24 0.0M
2025-04-07 22.00 23.98 21.44 22.50 0.0M
2025-04-04 22.55 22.90 21.75 22.70 0.1M
2025-04-03 23.40 23.95 22.15 22.55 0.1M
2025-04-02 23.80 24.00 23.00 24.00 0.0M
2025-04-01 24.40 24.40 22.70 23.70 0.1M
2025-03-31 23.40 23.90 22.70 23.90 0.1M
2025-03-28 25.40 25.50 23.75 24.05 0.1M
2025-03-27 25.40 25.95 25.10 25.60 0.0M
2025-03-26 26.10 26.40 25.65 25.90 0.0M
2025-03-25 26.20 26.30 25.45 25.95 0.1M
2025-03-24 25.00 26.60 24.90 25.95 0.1M
2025-03-21 25.35 25.35 24.70 25.10 0.2M
2025-03-20 26.40 26.50 25.25 25.45 0.1M
2025-03-19 26.85 26.85 25.85 26.40 0.0M
2025-03-18 27.25 27.75 25.95 27.00 0.1M
2025-03-17 28.15 28.15 26.85 27.20 0.0M
2025-03-14 27.00 28.85 26.95 28.00 0.0M
2025-03-13 28.85 29.00 27.00 27.30 0.0M
2025-03-12 29.55 29.95 28.75 28.75 0.2M
2025-03-11 30.00 30.40 29.00 29.60 0.0M
2025-03-10 32.65 33.15 29.60 30.25 0.1M
2025-03-07 33.75 34.05 32.00 32.50 0.0M
2025-03-06 35.30 36.35 34.40 34.60 0.0M
2025-03-05 35.30 36.40 34.30 35.15 0.1M
2025-03-04 37.60 37.60 32.65 34.00 0.1M
2025-03-03 39.90 40.05 38.40 38.75 0.1M
2025-02-28 38.35 39.50 37.95 38.20 0.1M
2025-02-27 38.75 39.95 38.50 39.05 0.0M
2025-02-26 38.65 40.35 38.55 39.00 0.1M
2025-02-25 41.50 41.70 38.40 38.40 0.1M
2025-02-24 46.65 47.00 42.50 42.50 0.1M
2025-02-21 46.00 47.25 45.70 45.95 0.0M
2025-02-20 47.60 47.60 44.50 45.65 0.1M
2025-02-19 47.75 48.55 47.00 47.50 0.1M
2025-02-18 46.25 47.95 45.65 47.25 0.0M
2025-02-17 47.65 47.65 44.90 45.80 0.0M
2025-02-14 46.40 48.00 45.95 47.20 0.0M
2025-02-13 46.00 47.50 45.70 46.30 0.1M
2025-02-12 45.05 46.05 44.00 46.05 0.0M
2025-02-11 44.00 45.75 43.20 45.45 0.0M
2025-02-10 44.90 45.45 44.00 44.15 0.0M
2025-02-07 44.20 45.80 44.05 45.00 0.0M
2025-02-06 45.20 45.20 43.90 44.40 0.0M
2025-02-05 44.45 44.90 44.00 44.75 0.0M
2025-02-04 43.45 45.10 43.10 44.25 0.0M
2025-02-03 42.35 44.15 42.00 43.70 0.0M
2025-01-31 45.10 45.55 44.65 44.85 0.0M
2025-01-30 43.90 45.30 43.90 44.75 0.0M
2025-01-29 44.85 45.50 43.50 43.50 0.1M
2025-01-28 45.60 45.60 44.50 45.00 0.0M
2025-01-27 46.00 46.40 44.00 46.00 0.1M
2025-01-24 47.40 47.80 46.05 47.00 0.0M
2025-01-23 47.10 47.80 46.15 47.10 0.0M
2025-01-22 47.70 48.35 45.95 46.40 0.1M
2025-01-21 46.50 47.55 44.00 47.55 0.1M
2025-01-20 50.00 50.30 48.65 48.65 0.0M
2025-01-17 50.00 50.30 48.95 49.00 0.0M
2025-01-16 49.00 51.10 48.90 49.50 0.0M
2025-01-15 48.75 49.35 48.25 48.45 0.0M
2025-01-14 48.75 48.90 47.50 48.00 0.0M
2025-01-13 48.00 49.40 47.60 48.75 0.1M
2025-01-10 49.35 49.70 47.30 49.35 0.0M
2025-01-09 49.60 49.70 48.00 48.40 0.0M
2025-01-08 48.00 50.10 47.50 49.45 0.1M
2025-01-07 49.20 49.55 46.20 48.50 0.1M
2025-01-06 51.20 51.20 48.15 49.25 0.1M
2025-01-03 52.20 54.00 49.70 50.30 0.1M
2025-01-02 44.50 51.80 44.30 51.30 0.1M