Mini MDAX

🏛️ 德国 →
30,270.00
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
2023-12-29 27,579.00 27,579.00 27,579.00 27,579.00 0.0M
2023-12-28 27,572.00 27,572.00 27,572.00 27,572.00 0.0M
2023-12-27 27,675.00 27,675.00 27,675.00 27,675.00 0.0M
2023-12-22 27,548.00 27,548.00 27,548.00 27,548.00 0.0M
2023-12-21 27,799.00 27,799.00 27,799.00 27,799.00 0.0M
2023-12-20 27,936.00 27,936.00 27,936.00 27,936.00 0.0M
2023-12-19 27,741.00 27,741.00 27,741.00 27,741.00 0.0M
2023-12-18 27,501.00 27,501.00 27,501.00 27,501.00 0.0M
2023-12-15 27,530.00 27,798.00 27,420.00 27,508.00 0.0M
2023-12-14 27,625.00 27,625.00 27,292.00 27,527.00 0.0M
2023-12-13 26,994.00 26,997.00 26,715.00 26,767.00 0.0M
2023-12-12 27,123.00 27,123.00 26,850.00 26,918.00 0.0M
2023-12-11 26,879.00 26,892.00 26,816.00 26,899.00 0.0M
2023-12-08 26,891.00 26,892.00 26,891.00 27,003.00 0.0M
2023-12-07 26,631.00 26,631.00 26,588.00 26,829.00 0.0M
2023-12-06 27,026.00 27,026.00 27,026.00 27,026.00 0.0M
2023-12-05 26,633.00 26,633.00 26,633.00 26,764.00 0.0M
2023-12-04 26,691.00 26,691.00 26,691.00 26,691.00 0.0M
2023-12-01 26,840.00 26,840.00 26,840.00 26,840.00 0.0M
2023-11-30 26,544.00 26,544.00 26,544.00 26,544.00 0.0M
2023-11-29 26,686.00 26,686.00 26,686.00 26,686.00 0.0M
2023-11-28 26,415.00 26,415.00 26,415.00 26,415.00 0.0M
2023-11-27 26,473.00 26,473.00 26,473.00 26,473.00 0.0M
2023-11-24 26,552.00 26,552.00 26,552.00 26,552.00 0.0M
2023-11-23 26,403.00 26,403.00 26,403.00 26,403.00 0.0M
2023-11-22 26,466.00 26,466.00 26,466.00 26,466.00 0.0M
2023-11-21 26,287.00 26,287.00 26,287.00 26,287.00 0.0M
2023-11-20 26,730.00 26,730.00 26,730.00 26,730.00 0.0M
2023-11-17 26,620.00 26,620.00 26,620.00 26,620.00 0.0M
2023-11-16 26,312.00 26,312.00 26,312.00 26,312.00 0.0M
2023-11-15 26,769.00 26,769.00 26,769.00 26,769.00 0.0M
2023-11-14 26,573.00 26,573.00 26,573.00 26,573.00 0.0M
2023-11-13 25,742.00 25,742.00 25,742.00 25,742.00 0.0M
2023-11-10 25,676.00 25,676.00 25,676.00 25,676.00 0.0M
2023-11-09 26,156.00 26,156.00 26,156.00 26,156.00 0.0M
2023-11-08 25,738.00 25,738.00 25,738.00 25,738.00 0.0M
2023-11-07 25,430.00 25,430.00 25,430.00 25,430.00 0.0M
2023-11-06 25,289.00 25,289.00 25,289.00 25,289.00 0.0M
2023-11-03 25,522.00 25,522.00 25,522.00 25,522.00 0.0M
2023-11-02 25,104.00 25,104.00 25,104.00 25,104.00 0.0M
2023-11-01 24,407.00 24,407.00 24,407.00 24,407.00 0.0M
2023-10-31 24,394.00 24,394.00 24,394.00 24,394.00 0.0M
2023-10-30 24,216.00 24,216.00 24,216.00 24,216.00 0.0M
2023-10-27 24,182.00 24,182.00 24,182.00 24,182.00 0.0M
2023-10-26 24,201.00 24,201.00 24,201.00 24,201.00 0.0M
2023-10-25 24,457.00 24,457.00 24,457.00 24,457.00 0.0M
2023-10-24 24,841.00 24,841.00 24,841.00 24,841.00 0.0M
2023-10-23 24,485.00 24,485.00 24,485.00 24,485.00 0.0M
2023-10-20 24,495.00 24,495.00 24,495.00 24,495.00 0.0M
2023-10-19 24,841.00 24,841.00 24,841.00 24,841.00 0.0M
2023-10-18 25,120.00 25,120.00 25,120.00 25,120.00 0.0M
2023-10-17 25,390.00 25,390.00 25,390.00 25,390.00 0.0M
2023-10-16 25,430.00 25,430.00 25,430.00 25,430.00 0.0M
2023-10-13 25,359.00 25,359.00 25,359.00 25,359.00 0.0M
2023-10-12 25,745.00 25,745.00 25,745.00 25,745.00 0.0M
2023-10-11 25,888.00 25,888.00 25,888.00 25,888.00 0.0M
2023-10-10 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2023-10-09 25,665.00 25,665.00 25,665.00 25,665.00 0.0M
2023-10-06 25,834.00 25,834.00 25,834.00 25,834.00 0.0M
2023-10-05 25,596.00 25,596.00 25,596.00 25,596.00 0.0M
2023-10-04 25,716.00 25,716.00 25,716.00 25,716.00 0.0M
2023-10-03 25,768.00 25,768.00 25,768.00 25,768.00 0.0M
2023-10-02 26,272.00 26,272.00 26,272.00 26,272.00 0.0M
2023-09-29 26,572.00 26,572.00 26,572.00 26,572.00 0.0M
2023-09-28 26,169.00 26,169.00 26,169.00 26,169.00 0.0M
2023-09-27 26,107.00 26,107.00 26,107.00 26,107.00 0.0M
2023-09-26 26,160.00 26,160.00 26,160.00 26,160.00 0.0M
2023-09-25 26,608.00 26,608.00 26,608.00 26,608.00 0.0M
2023-09-22 27,089.00 27,089.00 27,089.00 27,089.00 0.0M
2023-09-21 27,126.00 27,126.00 27,126.00 27,126.00 0.0M
2023-09-20 27,757.00 27,757.00 27,757.00 27,757.00 0.0M
2023-09-19 27,448.00 27,448.00 27,448.00 27,448.00 0.0M
2023-09-18 27,420.00 27,420.00 27,420.00 27,420.00 0.0M
2023-09-15 27,840.00 27,874.00 27,320.00 27,625.00 0.0M
2023-09-14 27,146.00 27,586.00 27,142.00 27,540.00 0.0M
2023-09-13 27,687.00 27,687.00 27,242.00 27,339.00 0.0M
2023-09-12 27,399.00 27,399.00 27,298.00 27,352.00 0.0M
2023-09-11 27,502.00 27,502.00 27,502.00 27,501.00 0.0M
2023-09-08 27,319.00 27,319.00 27,319.00 27,389.00 0.0M
2023-09-07 27,414.00 27,414.00 27,414.00 27,414.00 0.0M
2023-09-06 27,703.00 27,703.00 27,703.00 27,703.00 0.0M
2023-09-05 27,941.00 27,941.00 27,941.00 27,941.00 0.0M
2023-09-04 28,155.00 28,155.00 28,155.00 28,155.00 0.0M
2023-09-01 28,062.00 28,062.00 28,062.00 28,062.00 0.0M
2023-08-31 28,120.00 28,120.00 28,120.00 28,120.00 0.0M
2023-08-30 27,847.00 27,847.00 27,847.00 27,847.00 0.0M
2023-08-29 27,978.00 27,978.00 27,978.00 27,978.00 0.0M
2023-08-28 27,646.00 27,646.00 27,646.00 27,646.00 0.0M
2023-08-25 27,335.00 27,335.00 27,335.00 27,335.00 0.0M
2023-08-24 27,434.00 27,434.00 27,434.00 27,434.00 0.0M
2023-08-23 27,638.00 27,638.00 27,638.00 27,638.00 0.0M
2023-08-22 27,565.00 27,565.00 27,565.00 27,565.00 0.0M
2023-08-21 27,347.00 27,347.00 27,347.00 27,347.00 0.0M
2023-08-18 27,483.00 27,483.00 27,483.00 27,483.00 0.0M
2023-08-17 27,819.00 27,819.00 27,819.00 27,819.00 0.0M
2023-08-16 28,167.00 28,167.00 28,167.00 28,167.00 0.0M
2023-08-15 28,116.00 28,116.00 28,116.00 28,116.00 0.0M
2023-08-14 28,370.00 28,370.00 28,370.00 28,370.00 0.0M
2023-08-11 28,428.00 28,428.00 28,428.00 28,428.00 0.0M
2023-08-10 28,692.00 28,692.00 28,692.00 28,692.00 0.0M
2023-08-09 28,367.00 28,367.00 28,367.00 28,367.00 0.0M
2023-08-08 28,264.00 28,264.00 28,264.00 28,264.00 0.0M
2023-08-07 28,396.00 28,396.00 28,396.00 28,396.00 0.0M
2023-08-04 28,446.00 28,446.00 28,446.00 28,446.00 0.0M
2023-08-03 28,282.00 28,282.00 28,282.00 28,282.00 0.0M
2023-08-02 28,415.00 28,415.00 28,415.00 28,415.00 0.0M
2023-08-01 28,964.00 28,964.00 28,964.00 28,964.00 0.0M
2023-07-31 29,259.00 29,259.00 29,259.00 29,259.00 0.0M
2023-07-28 29,102.00 29,102.00 29,102.00 29,102.00 0.0M
2023-07-27 29,135.00 29,135.00 29,135.00 29,135.00 0.0M
2023-07-26 28,628.00 28,628.00 28,628.00 28,628.00 0.0M
2023-07-25 28,660.00 28,660.00 28,660.00 28,660.00 0.0M
2023-07-24 28,601.00 28,601.00 28,601.00 28,601.00 0.0M
2023-07-21 28,607.00 28,607.00 28,607.00 28,607.00 0.0M
2023-07-20 28,660.00 28,660.00 28,660.00 28,660.00 0.0M
2023-07-19 28,812.00 28,812.00 28,812.00 28,812.00 0.0M
2023-07-18 28,501.00 28,501.00 28,501.00 28,501.00 0.0M
2023-07-17 28,130.00 28,130.00 28,130.00 28,130.00 0.0M
2023-07-14 28,247.00 28,247.00 28,247.00 28,247.00 0.0M
2023-07-13 28,456.00 28,456.00 28,456.00 28,456.00 0.0M
2023-07-12 28,395.00 28,395.00 28,395.00 28,395.00 0.0M
2023-07-11 27,706.00 27,706.00 27,706.00 27,706.00 0.0M
2023-07-10 27,390.00 27,390.00 27,390.00 27,390.00 0.0M
2023-07-07 27,436.00 27,436.00 27,436.00 27,436.00 0.0M
2023-07-06 27,126.00 27,126.00 27,126.00 27,126.00 0.0M
2023-07-05 27,802.00 27,802.00 27,802.00 27,802.00 0.0M
2023-07-04 28,213.00 28,213.00 28,213.00 28,213.00 0.0M
2023-07-03 28,106.00 28,106.00 28,106.00 28,106.00 0.0M
2023-06-30 28,065.00 28,065.00 28,065.00 28,065.00 0.0M
2023-06-29 27,603.00 27,603.00 27,603.00 27,603.00 0.0M
2023-06-28 27,678.00 27,678.00 27,678.00 27,678.00 0.0M
2023-06-27 27,319.00 27,319.00 27,319.00 27,319.00 0.0M
2023-06-26 27,268.00 27,268.00 27,268.00 27,268.00 0.0M
2023-06-23 27,142.00 27,142.00 27,142.00 27,142.00 0.0M
2023-06-22 27,342.00 27,342.00 27,342.00 27,342.00 0.0M
2023-06-21 27,044.00 27,044.00 27,044.00 27,044.00 0.0M
2023-06-20 27,173.00 27,173.00 27,173.00 27,173.00 0.0M
2023-06-19 27,579.00 27,579.00 27,579.00 27,579.00 0.0M
2023-06-16 27,672.00 27,787.00 27,550.00 27,718.00 0.0M
2023-06-15 27,644.00 37,635.00 27,358.00 27,584.00 0.0M
2023-06-14 27,690.00 27,836.00 27,644.00 27,781.00 0.0M
2023-06-13 27,708.00 27,751.00 27,495.00 27,727.00 0.0M
2023-06-12 27,550.00 27,550.00 27,550.00 27,550.00 0.0M
2023-06-09 27,325.00 27,325.00 27,325.00 27,367.00 0.0M
2023-06-08 27,432.00 27,432.00 27,432.00 27,432.00 0.0M
2023-06-07 27,385.00 27,385.00 27,385.00 27,385.00 0.0M
2023-06-06 27,346.00 27,346.00 27,346.00 27,346.00 0.0M
2023-06-05 27,329.00 27,329.00 27,329.00 27,329.00 0.0M
2023-06-02 27,492.00 27,492.00 27,492.00 27,492.00 0.0M
2023-06-01 26,980.00 26,980.00 26,980.00 26,980.00 0.0M
2023-05-31 26,766.00 26,766.00 26,766.00 26,766.00 0.0M
2023-05-30 27,018.00 27,018.00 27,018.00 27,018.00 0.0M
2023-05-29 27,189.00 27,189.00 27,189.00 27,189.00 0.0M
2023-05-26 27,263.00 27,263.00 27,263.00 27,263.00 0.0M
2023-05-25 27,091.00 27,091.00 27,091.00 27,091.00 0.0M
2023-05-24 27,035.00 27,035.00 27,035.00 27,035.00 0.0M
2023-05-23 27,654.00 27,654.00 27,654.00 27,654.00 0.0M
2023-05-22 27,823.00 27,823.00 27,823.00 27,823.00 0.0M
2023-05-19 27,942.00 27,942.00 27,942.00 27,942.00 0.0M
2023-05-18 27,899.00 27,899.00 27,899.00 27,899.00 0.0M
2023-05-17 27,643.00 27,643.00 27,643.00 27,643.00 0.0M
2023-05-16 27,578.00 27,578.00 27,578.00 27,578.00 0.0M
2023-05-15 27,646.00 27,646.00 27,646.00 27,646.00 0.0M
2023-05-12 27,610.00 27,610.00 27,610.00 27,610.00 0.0M
2023-05-11 27,544.00 27,544.00 27,544.00 27,544.00 0.0M
2023-05-10 27,665.00 27,665.00 27,665.00 27,665.00 0.0M
2023-05-09 27,600.00 27,600.00 27,600.00 27,600.00 0.0M
2023-05-08 27,879.00 27,879.00 27,879.00 27,879.00 0.0M
2023-05-05 27,960.00 27,960.00 27,960.00 27,960.00 0.0M
2023-05-04 27,641.00 27,641.00 27,641.00 27,641.00 0.0M
2023-05-03 27,758.00 27,758.00 27,758.00 27,758.00 0.0M
2023-05-02 27,768.00 27,768.00 27,768.00 27,768.00 0.0M
2023-04-28 28,192.00 28,192.00 28,192.00 28,192.00 0.0M
2023-04-27 27,966.00 27,966.00 27,966.00 27,966.00 0.0M
2023-04-26 27,831.00 27,831.00 27,831.00 27,831.00 0.0M
2023-04-25 27,948.00 27,948.00 27,948.00 27,948.00 0.0M
2023-04-24 28,106.00 28,106.00 28,106.00 28,106.00 0.0M
2023-04-21 28,120.00 28,120.00 28,120.00 28,120.00 0.0M
2023-04-20 28,149.00 28,149.00 28,149.00 28,149.00 0.0M
2023-04-19 28,317.00 28,317.00 28,317.00 28,317.00 0.0M
2023-04-18 28,376.00 28,376.00 28,376.00 28,376.00 0.0M
2023-04-17 28,257.00 28,257.00 28,257.00 28,257.00 0.0M
2023-04-14 28,166.00 28,166.00 28,166.00 28,166.00 0.0M
2023-04-13 27,974.00 27,974.00 27,974.00 27,974.00 0.0M
2023-04-12 27,724.00 27,724.00 27,724.00 27,724.00 0.0M
2023-04-11 27,865.00 27,865.00 27,865.00 27,865.00 0.0M
2023-04-06 27,603.00 27,603.00 27,603.00 27,603.00 0.0M
2023-04-05 27,355.00 27,355.00 27,355.00 27,355.00 0.0M
2023-04-04 27,831.00 27,831.00 27,831.00 27,831.00 0.0M
2023-04-03 27,816.00 27,816.00 27,816.00 27,816.00 0.0M
2023-03-31 28,087.00 28,087.00 28,087.00 28,087.00 0.0M
2023-03-30 27,897.00 27,897.00 27,897.00 27,897.00 0.0M
2023-03-29 27,262.00 27,262.00 27,262.00 27,262.00 0.0M
2023-03-28 27,016.00 27,016.00 27,016.00 27,016.00 0.0M
2023-03-27 27,136.00 27,136.00 27,136.00 27,136.00 0.0M
2023-03-24 26,907.00 26,907.00 26,907.00 26,907.00 0.0M
2023-03-23 27,650.00 27,650.00 27,650.00 27,650.00 0.0M
2023-03-22 27,320.00 27,320.00 27,320.00 27,320.00 0.0M
2023-03-21 27,485.00 27,485.00 27,485.00 27,485.00 0.0M
2023-03-20 26,969.00 26,969.00 26,969.00 26,969.00 0.0M
2023-03-17 27,538.00 27,550.00 26,569.00 26,698.00 0.0M
2023-03-16 27,342.00 27,355.00 26,691.00 27,238.00 0.0M
2023-03-15 27,800.00 27,800.00 26,995.00 27,005.00 0.0M
2023-03-14 27,505.00 28,045.00 27,400.00 28,025.00 0.0M
2023-03-13 27,218.00 27,495.00 27,209.00 27,466.00 0.0M
2023-03-10 28,604.00 28,604.00 28,091.00 28,186.00 0.0M
2023-03-09 28,604.00 28,604.00 28,604.00 28,734.00 0.0M
2023-03-08 29,045.00 29,045.00 29,045.00 29,045.00 0.0M
2023-03-07 29,120.00 29,120.00 29,120.00 29,120.00 0.0M
2023-03-06 28,887.00 29,412.00 28,887.00 29,376.00 0.0M
2023-03-03 29,120.00 29,120.00 29,120.00 29,120.00 0.0M
2023-03-02 28,609.00 28,609.00 28,609.00 28,609.00 0.0M
2023-03-01 28,722.00 28,722.00 28,722.00 28,722.00 0.0M
2023-02-28 28,840.00 28,840.00 28,840.00 28,840.00 0.0M
2023-02-27 28,848.00 28,848.00 28,848.00 28,848.00 0.0M
2023-02-24 28,651.00 28,651.00 28,651.00 28,651.00 0.0M
2023-02-23 28,882.00 28,882.00 28,882.00 28,882.00 0.0M
2023-02-22 28,637.00 28,637.00 28,637.00 28,637.00 0.0M
2023-02-21 28,890.00 28,890.00 28,890.00 28,890.00 0.0M
2023-02-20 29,001.00 29,001.00 29,001.00 29,001.00 0.0M
2023-02-17 29,026.00 29,026.00 29,026.00 29,026.00 0.0M
2023-02-16 29,177.00 29,177.00 29,177.00 29,177.00 0.0M
2023-02-15 28,871.00 28,871.00 28,871.00 28,871.00 0.0M
2023-02-14 28,532.00 28,532.00 28,532.00 28,532.00 0.0M
2023-02-13 28,764.00 28,764.00 28,764.00 28,764.00 0.0M
2023-02-10 28,603.00 28,603.00 28,603.00 28,603.00 0.0M
2023-02-09 29,256.00 29,256.00 29,256.00 29,256.00 0.0M
2023-02-08 29,481.00 29,481.00 29,481.00 29,481.00 0.0M
2023-02-07 29,419.00 29,419.00 29,419.00 29,419.00 0.0M
2023-02-06 29,706.00 29,706.00 29,164.00 29,541.00 0.0M
2023-02-03 29,933.00 29,933.00 29,933.00 29,933.00 0.0M
2023-02-02 30,042.00 30,042.00 30,042.00 30,042.00 0.0M
2023-02-01 29,250.00 29,250.00 29,250.00 29,053.00 0.0M
2023-01-31 29,012.00 29,012.00 29,012.00 29,012.00 0.0M
2023-01-30 29,070.00 29,070.00 29,070.00 29,070.00 0.0M
2023-01-27 29,333.00 29,333.00 29,333.00 29,333.00 0.0M
2023-01-26 29,050.00 29,050.00 29,050.00 29,050.00 0.0M
2023-01-25 28,698.00 28,698.00 28,698.00 28,698.00 0.0M
2023-01-24 28,836.00 28,836.00 28,836.00 28,836.00 0.0M
2023-01-23 28,918.00 28,918.00 28,918.00 28,918.00 0.0M
2023-01-20 28,746.00 28,746.00 28,746.00 28,746.00 0.0M
2023-01-19 28,455.00 28,455.00 28,455.00 28,455.00 0.0M
2023-01-18 29,218.00 29,218.00 29,218.00 29,218.00 0.0M
2023-01-17 28,951.00 28,951.00 28,951.00 28,951.00 0.0M
2023-01-16 28,862.00 28,862.00 28,862.00 28,862.00 0.0M
2023-01-13 28,590.00 28,590.00 28,590.00 28,590.00 0.0M
2023-01-12 28,482.00 28,482.00 28,482.00 28,482.00 0.0M
2023-01-11 28,168.00 28,168.00 28,168.00 28,168.00 0.0M
2023-01-10 27,749.00 27,749.00 27,749.00 27,749.00 0.0M
2023-01-09 27,928.00 27,928.00 27,928.00 27,928.00 0.0M
2023-01-06 27,342.00 27,342.00 27,342.00 27,342.00 0.0M
2023-01-05 27,016.00 27,016.00 27,016.00 27,016.00 0.0M
2023-01-04 26,766.00 26,766.00 26,766.00 26,766.00 0.0M
2023-01-03 26,268.00 26,268.00 26,268.00 26,268.00 0.0M
2023-01-02 25,765.00 25,765.00 25,765.00 25,765.00 0.0M