Exor NV

0RKY
🏛️ 德国 →
82.95
最后更新: 2025-09-29
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
2021-12-29 78.92 78.92 78.50 78.60 0.0M
2021-12-28 79.02 79.42 79.00 79.42 0.0M
2021-12-27 78.50 78.74 78.50 78.74 0.0M
2021-12-23 76.42 76.42 76.42 76.42 0.0M
2021-12-22 75.20 75.42 75.20 75.42 0.0M
2021-12-21 74.94 74.94 74.94 74.94 0.0M
2021-12-20 75.36 75.36 73.82 73.82 0.0M
2021-12-17 77.90 77.90 77.90 77.90 0.0M
2021-12-16 78.94 78.94 78.08 78.32 0.0M
2021-12-15 77.44 77.80 77.26 77.26 0.0M
2021-12-14 77.48 77.48 76.02 76.06 0.0M
2021-12-13 77.48 77.48 77.48 77.48 0.0M
2021-12-10 79.40 79.40 78.96 78.96 0.0M
2021-12-09 79.58 79.58 79.52 79.52 0.0M
2021-12-08 81.04 81.20 81.04 81.20 0.0M
2021-12-07 80.06 80.44 80.06 80.44 0.0M
2021-12-06 78.12 78.76 78.08 78.76 0.0M
2021-12-03 78.58 78.58 77.18 77.18 0.0M
2021-12-02 78.84 79.00 78.84 79.00 0.0M
2021-12-01 79.74 79.74 79.74 79.74 0.0M
2021-11-30 77.28 77.40 77.28 77.40 0.0M
2021-11-29 79.20 79.80 78.00 79.80 0.0M
2021-11-26 78.40 79.84 78.02 78.02 0.0M
2021-11-25 81.82 82.02 81.82 82.02 0.0M
2021-11-24 81.70 81.82 81.28 81.82 0.0M
2021-11-23 82.04 82.16 81.84 82.16 0.0M
2021-11-22 84.46 84.46 82.80 82.80 0.0M
2021-11-19 83.66 83.80 83.04 83.54 0.0M
2021-11-18 84.66 85.20 84.60 85.20 0.0M
2021-11-17 84.52 84.58 84.40 84.58 0.0M
2021-11-16 84.10 84.10 84.02 84.02 0.0M
2021-11-15 84.42 84.42 83.84 83.84 0.0M
2021-11-12 83.58 83.58 83.58 83.58 0.0M
2021-11-11 83.94 83.94 83.50 83.50 0.0M
2021-11-10 84.16 84.20 83.36 83.78 0.0M
2021-11-09 84.60 84.94 83.90 83.90 0.0M
2021-11-08 84.98 84.98 84.20 84.68 0.0M
2021-11-05 84.20 85.08 84.00 85.08 0.0M
2021-11-04 83.56 84.92 83.52 84.92 0.0M
2021-11-03 82.80 83.78 82.80 83.78 0.0M
2021-11-02 80.76 80.82 80.70 80.70 0.0M
2021-11-01 82.00 82.00 81.06 81.76 0.0M
2021-10-29 83.84 83.84 80.68 82.02 0.0M
2021-10-28 78.74 81.18 78.74 81.18 0.0M
2021-10-27 78.58 78.74 78.12 78.74 0.0M
2021-10-26 79.88 79.88 79.88 79.88 0.0M
2021-10-25 75.40 79.82 75.40 79.82 0.0M
2021-10-22 74.74 75.86 74.74 75.86 0.0M
2021-10-21 74.96 75.08 74.96 75.08 0.0M
2021-10-20 74.00 74.48 74.00 74.48 0.0M
2021-10-19 73.52 73.52 73.34 73.34 0.0M
2021-10-18 74.92 74.92 72.50 72.50 0.0M
2021-10-15 74.66 74.66 74.66 74.66 0.0M
2021-10-14 73.44 74.22 73.26 74.22 0.0M
2021-10-13 72.50 73.02 72.50 73.02 0.0M
2021-10-12 72.10 72.20 72.10 72.20 0.0M
2021-10-11 73.86 73.86 73.86 73.86 0.0M
2021-10-07 71.68 72.16 71.68 72.16 0.0M
2021-10-04 72.96 72.96 71.50 72.24 0.0M
2021-09-30 72.00 72.00 72.00 72.00 0.0M
2021-09-27 71.22 71.22 71.22 71.22 0.0M
2021-09-21 68.50 68.90 68.50 68.90 0.0M
2021-09-20 69.84 69.84 67.22 67.40 0.0M
2021-09-16 72.00 72.00 71.70 71.82 0.0M
2021-09-15 70.04 70.04 70.04 70.04 0.0M
2021-09-13 68.68 68.68 68.68 68.68 0.0M
2021-09-10 68.74 69.34 68.74 69.34 0.0M
2021-09-09 68.80 68.80 68.00 68.00 0.0M
2021-09-08 69.66 69.66 69.10 69.10 0.0M
2021-09-07 70.04 70.04 70.00 70.00 0.0M
2021-09-03 70.54 70.54 70.54 70.54 0.0M
2021-09-01 71.28 71.34 71.28 71.34 0.0M
2021-08-31 70.84 70.84 70.74 70.74 0.0M
2021-08-30 70.96 70.96 70.94 70.94 0.0M
2021-08-27 70.44 71.02 70.30 71.02 0.0M
2021-08-26 70.54 70.54 70.34 70.50 0.0M
2021-08-25 71.00 71.00 70.90 70.90 0.0M
2021-08-24 70.34 70.34 70.34 70.34 0.0M
2021-08-23 71.20 71.22 70.34 70.34 0.0M
2021-08-20 71.14 71.14 70.20 70.44 0.0M
2021-08-19 71.82 71.82 70.98 71.40 0.0M
2021-08-18 73.22 73.80 72.98 72.98 0.0M
2021-08-17 74.64 74.90 74.64 74.90 0.0M
2021-08-16 76.04 76.34 74.92 75.04 0.0M
2021-08-13 75.96 75.96 75.96 75.96 0.0M
2021-08-10 74.00 74.00 74.00 74.00 0.0M
2021-08-09 73.44 73.44 72.58 72.82 0.0M
2021-08-06 72.10 72.50 72.10 72.50 0.0M
2021-08-04 70.98 70.98 70.98 70.98 0.0M
2021-08-03 70.70 70.78 70.70 70.78 0.0M
2021-07-29 69.44 69.44 69.44 69.44 0.0M
2021-07-28 67.18 67.18 67.18 67.18 0.0M
2021-07-26 67.42 67.60 67.42 67.60 0.0M
2021-07-23 67.88 67.88 67.88 67.88 0.0M
2021-07-21 65.48 65.48 65.48 65.48 0.0M
2021-07-19 64.90 64.90 62.84 63.54 0.0M
2021-07-15 66.24 66.32 66.24 66.32 0.0M
2021-07-14 67.36 67.36 67.36 67.36 0.0M
2021-07-13 67.36 67.42 67.36 67.42 0.0M
2021-07-12 66.38 66.38 66.38 66.38 0.0M
2021-07-09 66.56 66.56 66.56 66.56 0.0M
2021-07-07 67.60 67.60 67.60 67.60 0.0M
2021-07-06 69.08 69.08 69.08 69.08 0.0M
2021-07-02 68.70 68.70 68.70 68.70 0.0M
2021-06-30 67.48 67.48 67.48 67.48 0.0M
2021-06-29 66.70 66.70 66.70 66.70 0.0M
2021-06-25 66.42 66.42 66.42 66.42 0.0M
2021-06-24 65.74 65.74 65.74 65.74 0.0M
2021-06-23 66.68 66.68 66.04 66.04 0.0M
2021-06-21 66.62 67.36 66.62 67.36 0.0M
2021-06-18 67.32 67.32 67.32 67.32 0.0M
2021-06-17 68.44 68.44 68.14 68.44 0.0M
2021-06-09 71.86 71.86 71.86 71.86 0.0M
2021-06-08 71.06 71.06 71.06 71.06 0.0M
2021-06-07 71.80 71.80 71.80 71.80 0.0M
2021-06-04 70.18 70.18 70.04 70.04 0.0M
2021-05-31 70.68 70.68 70.68 70.68 0.0M
2021-05-25 69.26 70.02 69.26 70.02 0.0M
2021-05-24 68.64 68.64 68.64 68.64 0.0M
2021-05-20 68.12 68.34 68.12 68.34 0.0M
2021-05-17 68.24 68.24 68.24 68.24 0.0M
2021-05-14 67.82 68.58 67.82 68.58 0.0M
2021-05-13 66.86 66.86 66.48 66.48 0.0M
2021-05-12 67.42 67.42 67.42 67.42 0.0M
2021-05-11 67.06 67.06 67.06 67.06 0.0M
2021-05-07 68.86 68.86 68.86 68.86 0.0M
2021-04-30 68.38 68.72 68.38 68.72 0.0M
2021-04-29 68.52 69.50 68.52 69.50 0.0M
2021-04-27 69.86 69.86 69.86 69.86 0.0M
2021-04-26 70.24 70.24 69.72 69.72 0.0M
2021-04-22 70.28 70.28 70.28 70.28 0.0M
2021-04-21 70.70 70.70 69.18 69.18 0.0M
2021-04-20 69.36 69.36 69.36 69.36 0.0M
2021-04-16 73.14 73.14 73.14 73.14 0.0M
2021-04-15 72.64 73.26 72.64 73.26 0.0M
2021-04-14 72.70 72.72 72.70 72.72 0.0M
2021-04-13 72.46 72.60 72.46 72.60 0.0M
2021-04-12 71.74 71.74 71.74 71.74 0.0M
2021-04-09 71.92 71.92 71.92 71.92 0.0M
2021-04-06 73.00 73.00 73.00 73.00 0.0M
2021-04-01 72.68 72.68 71.58 71.58 0.0M
2021-03-31 72.12 72.34 72.12 72.30 0.0M
2021-03-30 71.12 71.12 71.12 71.12 0.0M
2021-03-26 71.28 71.28 71.28 71.28 0.0M
2021-03-25 70.28 70.28 70.28 70.28 0.0M
2021-03-24 70.04 70.84 70.00 70.84 0.0M
2021-03-23 71.76 71.76 71.18 71.22 0.0M
2021-03-19 71.90 71.90 71.90 71.90 0.0M
2021-03-18 71.90 72.62 71.90 72.62 0.0M
2021-03-16 72.18 72.18 72.00 72.00 0.0M
2021-03-12 72.22 72.22 72.00 72.00 0.0M
2021-03-11 72.96 72.96 72.16 72.16 0.0M
2021-03-10 71.52 72.38 71.52 72.38 0.0M
2021-03-09 71.52 72.18 71.50 72.18 0.0M
2021-03-08 69.02 71.12 68.60 71.12 0.0M
2021-03-05 67.94 67.94 67.94 67.94 0.0M
2021-03-04 68.90 68.90 68.90 68.90 0.0M
2021-03-02 68.76 68.88 68.76 68.82 0.0M
2021-03-01 67.38 68.20 67.38 68.20 0.0M
2021-02-26 66.70 66.70 66.70 66.70 0.0M
2021-02-23 66.26 66.26 66.26 66.26 0.0M
2021-02-22 65.92 65.92 64.74 64.74 0.0M
2021-02-19 65.08 65.08 65.08 65.08 0.0M
2021-02-18 64.64 64.64 64.64 64.64 0.0M
2021-02-17 66.68 66.68 65.90 65.90 0.0M
2021-02-16 66.98 66.98 66.98 66.98 0.0M
2021-02-15 68.10 68.10 68.06 68.06 0.0M
2021-02-12 66.72 67.38 66.22 67.38 0.0M
2021-02-08 67.94 68.54 67.94 68.54 0.0M
2021-02-05 68.26 68.26 68.26 68.26 0.0M
2021-02-04 65.70 67.00 65.70 67.00 0.0M
2021-02-03 64.86 65.50 64.76 64.76 0.0M
2021-02-02 62.92 62.92 62.92 62.92 0.0M
2021-01-29 60.76 60.76 60.14 60.50 0.0M
2021-01-28 60.52 60.52 60.52 60.52 0.0M
2021-01-27 62.00 62.00 61.68 61.68 0.0M
2021-01-26 64.42 64.42 64.42 64.42 0.0M
2021-01-25 64.00 64.00 62.86 62.86 0.0M
2021-01-22 64.86 64.86 64.80 64.80 0.0M
2021-01-21 66.92 66.92 66.92 66.92 0.0M
2021-01-19 67.12 67.34 66.38 66.98 0.0M
2021-01-14 66.50 66.58 66.40 66.40 0.0M
2021-01-13 65.10 65.10 64.86 65.04 0.0M
2021-01-11 65.68 66.18 65.68 66.18 0.0M
2021-01-08 68.56 68.56 67.58 67.58 0.0M
2021-01-06 65.66 66.98 65.66 66.98 0.0M
2021-01-05 66.78 66.78 65.56 66.04 0.0M
2021-01-04 66.74 66.82 66.52 66.74 0.0M