宏利金融

MFC
🏛️ 德国 →
26.83
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
2024-12-30 29.23 29.48 29.23 29.48 0.0M
2024-12-27 29.39 29.39 29.39 29.39 0.0M
2024-12-23 29.32 29.32 29.04 29.04 0.0M
2024-12-19 28.85 29.21 28.61 29.06 0.0M
2024-12-18 29.22 29.26 29.22 29.26 0.0M
2024-12-17 29.55 29.59 29.34 29.34 0.0M
2024-12-16 29.59 29.65 29.53 29.53 0.0M
2024-12-13 29.70 29.80 29.55 29.55 0.0M
2024-12-12 29.90 29.90 29.75 29.75 0.0M
2024-12-11 30.00 30.00 30.00 30.00 0.0M
2024-12-10 30.30 30.30 30.13 30.13 0.0M
2024-12-09 30.56 30.81 30.56 30.81 0.0M
2024-12-04 30.83 30.83 30.51 30.51 0.0M
2024-12-03 30.83 30.83 30.83 30.83 0.0M
2024-12-02 30.44 30.67 30.44 30.67 0.0M
2024-11-29 30.38 30.38 30.38 30.38 0.0M
2024-11-28 30.45 30.45 30.45 30.45 0.0M
2024-11-27 30.43 30.54 30.17 30.17 0.0M
2024-11-26 30.34 30.34 30.14 30.20 0.0M
2024-11-25 31.31 31.45 30.68 30.68 0.0M
2024-11-21 30.83 31.39 30.79 31.39 0.0M
2024-11-20 30.40 30.52 30.40 30.52 0.0M
2024-11-19 30.40 30.69 30.10 30.62 0.0M
2024-11-18 30.59 30.98 30.59 30.61 0.0M
2024-11-15 31.25 31.25 31.25 31.25 0.0M
2024-11-14 31.15 31.17 31.15 31.17 0.0M
2024-11-13 30.80 31.01 30.41 30.99 0.0M
2024-11-12 30.18 30.18 30.18 30.18 0.0M
2024-11-11 30.03 30.03 29.75 29.75 0.0M
2024-11-08 29.68 29.74 29.68 29.74 0.0M
2024-11-07 28.69 29.20 28.69 29.11 0.0M
2024-11-06 28.27 29.00 28.27 29.00 0.0M
2024-11-05 27.08 27.44 27.08 27.32 0.0M
2024-11-04 26.77 27.32 26.77 27.22 0.0M
2024-11-01 26.96 27.01 26.88 27.01 0.0M
2024-10-31 27.43 27.43 26.89 26.89 0.0M
2024-10-30 28.06 28.06 28.06 28.06 0.0M
2024-10-28 27.77 28.01 27.30 28.01 0.0M
2024-10-25 27.66 27.66 27.45 27.58 0.0M
2024-10-23 27.55 28.00 27.55 27.89 0.0M
2024-10-22 27.66 27.66 27.66 27.66 0.0M
2024-10-17 28.37 28.37 28.37 28.37 0.0M
2024-10-16 27.57 28.20 27.57 28.18 0.0M
2024-10-15 28.29 28.29 27.70 27.70 0.0M
2024-10-14 27.81 27.97 27.81 27.97 0.0M
2024-10-11 27.27 27.67 27.27 27.67 0.0M
2024-10-10 27.52 27.52 27.52 27.52 0.0M
2024-10-09 27.39 27.39 27.17 27.31 0.0M
2024-10-08 27.46 27.47 26.99 27.18 0.0M
2024-10-07 27.75 27.75 27.44 27.44 0.0M
2024-10-04 27.47 27.50 27.47 27.50 0.0M
2024-10-02 26.34 26.83 26.30 26.30 0.0M
2024-10-01 26.77 26.77 26.77 26.77 0.0M
2024-09-27 26.82 26.82 26.82 26.82 0.0M
2024-09-24 25.69 26.21 25.69 26.20 0.0M
2024-09-23 26.09 26.09 26.06 26.06 0.0M
2024-09-20 25.62 25.62 25.62 25.62 0.0M
2024-09-18 25.54 25.54 25.54 25.54 0.0M
2024-09-16 25.50 25.50 25.21 25.21 0.0M
2024-09-13 25.49 25.49 25.47 25.47 0.0M
2024-09-10 24.49 24.49 24.49 24.49 0.0M
2024-09-09 24.81 24.81 24.65 24.65 0.0M
2024-09-06 25.00 25.00 25.00 25.00 0.0M
2024-09-05 25.14 25.14 25.11 25.11 0.0M
2024-09-02 24.59 24.77 24.46 24.77 0.0M
2024-08-30 24.50 24.50 24.50 24.50 0.0M
2024-08-29 24.96 24.96 24.96 24.96 0.0M
2024-08-27 24.11 24.11 24.11 24.11 0.0M
2024-08-26 24.07 24.07 24.07 24.07 0.0M
2024-08-23 23.80 23.80 23.80 23.80 0.0M
2024-08-21 23.01 23.29 23.01 23.29 0.0M
2024-08-20 23.43 23.48 23.43 23.48 0.0M
2024-08-19 23.42 23.42 23.42 23.42 0.0M
2024-08-16 23.62 23.62 23.62 23.62 0.0M
2024-08-15 23.79 23.91 23.74 23.91 0.0M
2024-08-09 22.93 22.93 22.93 22.93 0.0M
2024-08-08 21.74 22.58 21.74 22.58 0.0M
2024-08-07 22.90 22.90 22.54 22.54 0.0M
2024-08-06 22.50 22.72 22.20 22.20 0.0M
2024-08-05 22.22 22.23 20.77 21.92 0.0M
2024-08-02 23.36 23.36 22.50 22.50 0.0M
2024-08-01 24.85 24.85 24.43 24.46 0.0M
2024-07-31 24.41 24.41 24.41 24.41 0.0M
2024-07-30 24.22 24.22 24.19 24.19 0.0M
2024-07-26 24.08 24.08 23.98 23.98 0.0M
2024-07-25 23.94 23.97 23.66 23.97 0.0M
2024-07-24 23.79 23.79 23.79 23.79 0.0M
2024-07-23 24.28 24.28 24.09 24.09 0.0M
2024-07-22 23.55 24.13 23.55 24.13 0.0M
2024-07-19 23.76 24.03 23.76 24.03 0.0M
2024-07-18 23.97 24.49 23.97 24.49 0.0M
2024-07-17 24.71 24.71 24.26 24.27 0.0M
2024-07-16 24.64 24.68 24.64 24.68 0.0M
2024-07-15 25.22 25.22 25.22 25.22 0.0M
2024-07-12 24.77 25.07 24.65 25.07 0.0M
2024-07-11 25.26 25.26 25.14 25.14 0.0M
2024-07-09 24.70 24.70 24.70 24.70 0.0M
2024-07-08 24.81 24.81 24.60 24.81 0.0M
2024-07-05 25.17 25.17 25.16 25.16 0.0M
2024-07-03 24.94 24.94 24.94 24.94 0.0M
2024-07-02 24.53 24.53 24.53 24.53 0.0M
2024-07-01 25.03 25.03 24.40 24.40 0.0M
2024-06-28 25.02 25.02 25.02 25.02 0.0M
2024-06-25 24.66 24.74 24.21 24.74 0.0M
2024-06-24 24.21 24.39 24.05 24.39 0.0M
2024-06-19 23.72 23.72 23.72 23.72 0.0M
2024-06-18 24.00 24.00 24.00 24.00 0.0M
2024-06-17 23.68 23.68 23.68 23.68 0.0M
2024-06-13 23.58 23.59 23.58 23.59 0.0M
2024-06-10 24.43 24.43 24.43 24.43 0.0M
2024-06-07 24.00 24.12 24.00 24.12 0.0M
2024-06-05 24.02 24.02 23.90 23.90 0.0M
2024-06-04 23.63 23.68 23.63 23.68 0.0M
2024-06-03 24.17 24.17 23.74 23.77 0.0M
2024-05-31 23.74 23.74 23.74 23.74 0.0M
2024-05-30 23.27 23.27 23.27 23.27 0.0M
2024-05-28 23.99 23.99 23.99 23.99 0.0M
2024-05-27 24.68 24.68 24.55 24.55 0.0M
2024-05-24 23.94 23.94 23.94 23.94 0.0M
2024-05-23 24.49 24.52 24.46 24.46 0.0M
2024-05-22 24.51 24.51 24.51 24.51 0.0M
2024-05-21 24.13 24.33 24.13 24.33 0.0M
2024-05-20 24.79 24.79 24.79 24.79 0.0M
2024-05-17 24.56 24.56 24.56 24.56 0.0M
2024-05-16 23.84 24.23 23.84 24.23 0.0M
2024-05-15 23.81 24.17 23.81 24.04 0.0M
2024-05-14 23.83 23.88 23.83 23.88 0.0M
2024-05-13 24.43 24.43 23.66 23.87 0.0M
2024-05-10 24.18 24.18 23.68 24.12 0.0M
2024-05-09 22.65 23.68 22.65 23.64 0.0M
2024-05-08 22.78 22.78 22.73 22.73 0.0M
2024-05-07 22.94 22.94 22.80 22.80 0.0M
2024-05-06 22.68 22.68 22.68 22.68 0.0M
2024-05-03 22.00 22.27 22.00 22.27 0.0M
2024-05-02 22.20 22.20 21.81 21.81 0.0M
2024-04-30 22.25 22.25 22.16 22.16 0.0M
2024-04-25 22.03 22.03 22.03 22.03 0.0M
2024-04-24 22.28 22.28 22.28 22.28 0.0M
2024-04-23 22.18 22.18 22.01 22.01 0.0M
2024-04-22 21.87 21.87 21.86 21.86 0.0M
2024-04-18 21.22 21.65 21.22 21.65 0.0M
2024-04-17 21.26 21.53 21.26 21.32 0.0M
2024-04-15 22.05 22.05 22.05 22.05 0.0M
2024-04-12 21.71 21.71 21.61 21.61 0.0M
2024-04-11 22.64 22.64 21.95 22.07 0.0M
2024-04-09 22.88 22.88 22.88 22.88 0.0M
2024-04-08 22.60 22.75 22.60 22.68 0.0M
2024-04-05 22.58 22.58 22.58 22.58 0.0M
2024-04-04 22.47 22.88 22.47 22.79 0.0M
2024-04-02 23.13 23.13 23.13 23.13 0.0M
2024-03-28 23.06 23.06 23.02 23.02 0.0M
2024-03-27 22.50 22.50 22.50 22.50 0.0M
2024-03-25 22.22 22.22 22.12 22.22 0.0M
2024-03-22 22.28 22.28 22.28 22.28 0.0M
2024-03-21 22.40 22.56 22.40 22.52 0.0M
2024-03-18 22.12 22.36 21.96 21.96 0.0M
2024-03-15 22.28 22.28 22.26 22.26 0.0M
2024-03-14 22.00 22.00 22.00 22.00 0.0M
2024-03-13 22.08 22.08 21.64 21.94 0.0M
2024-03-12 21.82 21.82 21.82 21.82 0.0M
2024-03-11 21.42 21.42 21.42 21.42 0.0M
2024-03-07 22.14 22.14 21.74 22.00 0.0M
2024-03-06 22.40 22.40 22.40 22.40 0.0M
2024-03-04 21.78 21.78 21.78 21.78 0.0M
2024-03-01 22.16 22.16 22.12 22.12 0.0M
2024-02-29 21.66 21.66 21.66 21.66 0.0M
2024-02-28 22.46 22.46 22.16 22.16 0.0M
2024-02-27 22.30 22.52 22.24 22.24 0.0M
2024-02-26 22.46 22.48 22.40 22.40 0.0M
2024-02-23 22.60 22.64 22.52 22.52 0.0M
2024-02-22 22.44 22.44 22.44 22.44 0.0M
2024-02-20 23.00 23.00 22.62 22.62 0.0M
2024-02-19 23.00 23.00 23.00 23.00 0.0M
2024-02-16 22.80 23.16 22.66 23.02 0.0M
2024-02-15 21.34 22.94 20.98 22.94 0.0M
2024-02-14 20.96 21.20 20.96 21.20 0.0M
2024-02-13 20.74 20.78 20.74 20.78 0.0M
2024-02-12 21.14 21.14 20.78 21.14 0.0M
2024-02-09 20.88 20.88 20.74 20.80 0.0M
2024-02-08 20.90 20.96 20.84 20.84 0.0M
2024-02-07 20.88 21.08 20.70 21.02 0.0M
2024-02-06 20.32 20.82 20.32 20.82 0.0M
2024-02-05 20.08 20.08 20.08 20.08 0.0M
2024-02-01 20.68 20.68 19.97 19.97 0.0M
2024-01-31 20.36 20.64 20.36 20.64 0.0M
2024-01-30 20.40 20.40 20.34 20.34 0.0M
2024-01-26 20.32 20.32 20.16 20.16 0.0M
2024-01-25 19.71 20.06 19.65 20.06 0.0M
2024-01-24 19.58 19.91 19.58 19.91 0.0M
2024-01-23 19.80 19.86 19.79 19.79 0.0M
2024-01-22 19.66 19.69 19.66 19.67 0.0M
2024-01-19 19.14 19.54 19.14 19.43 0.0M
2024-01-18 19.11 19.11 19.11 19.11 0.0M
2024-01-17 19.41 19.41 19.25 19.39 0.0M
2024-01-16 19.67 19.67 19.34 19.55 0.0M
2024-01-15 19.69 19.69 19.69 19.69 0.0M
2024-01-12 19.73 19.73 19.73 19.73 0.0M
2024-01-11 19.56 19.56 19.32 19.50 0.0M
2024-01-09 20.14 20.34 19.76 19.89 0.0M
2024-01-08 19.67 20.08 19.67 19.93 0.0M
2024-01-05 19.60 19.96 19.60 19.96 0.0M
2024-01-04 19.96 19.96 19.87 19.87 0.0M
2024-01-02 20.26 20.26 19.88 20.04 0.0M