菲尼克斯集团控股公司

PHNX
🏛️ 德国 →
7.37
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
2021-12-30 7.90 7.90 7.90 7.90 0.0M
2021-12-29 7.84 7.97 7.78 7.78 0.0M
2021-12-28 7.76 7.76 7.76 7.76 0.0M
2021-12-27 7.76 7.76 7.76 7.76 0.0M
2021-12-23 7.76 7.76 7.61 7.61 0.0M
2021-12-22 7.63 7.66 7.63 7.66 0.0M
2021-12-21 7.54 7.60 7.51 7.51 0.0M
2021-12-20 7.51 7.60 7.41 7.60 0.0M
2021-12-17 7.66 7.66 7.61 7.61 0.0M
2021-12-16 7.67 7.67 7.67 7.67 0.0M
2021-12-15 7.60 7.60 7.55 7.60 0.0M
2021-12-14 7.64 7.71 7.64 7.71 0.0M
2021-12-13 7.74 7.74 7.58 7.58 0.0M
2021-12-10 7.66 7.77 7.66 7.77 0.0M
2021-12-09 7.60 7.72 7.60 7.72 0.0M
2021-12-08 7.76 7.76 7.68 7.68 0.0M
2021-12-07 7.82 7.84 7.82 7.84 0.0M
2021-12-06 7.78 7.98 7.78 7.98 0.0M
2021-12-03 7.60 7.65 7.59 7.59 0.0M
2021-12-02 7.41 7.64 7.41 7.64 0.0M
2021-12-01 7.71 7.79 7.50 7.50 0.0M
2021-11-30 7.67 7.67 7.60 7.60 0.0M
2021-11-29 7.60 7.79 7.53 7.64 0.0M
2021-11-26 7.79 7.80 7.60 7.61 0.0M
2021-11-25 7.97 8.00 7.96 8.00 0.0M
2021-11-24 8.03 8.03 8.03 8.03 0.0M
2021-11-23 7.96 7.99 7.96 7.99 0.0M
2021-11-22 7.85 7.87 7.85 7.87 0.0M
2021-11-19 8.05 8.05 8.05 8.05 0.0M
2021-11-17 8.09 8.09 7.90 7.90 0.0M
2021-11-16 7.95 7.99 7.95 7.99 0.0M
2021-11-15 7.90 7.90 7.84 7.84 0.0M
2021-11-11 7.89 7.89 7.89 7.89 0.0M
2021-11-09 7.74 7.74 7.66 7.71 0.0M
2021-11-08 7.88 7.98 7.88 7.98 0.0M
2021-11-05 7.79 7.79 7.73 7.77 0.0M
2021-11-04 7.76 7.76 7.66 7.66 0.0M
2021-11-03 7.85 7.86 7.85 7.86 0.0M
2021-11-02 7.88 7.88 7.75 7.75 0.0M
2021-11-01 7.89 7.94 7.83 7.83 0.0M
2021-10-29 7.95 7.96 7.89 7.94 0.0M
2021-10-28 7.89 7.89 7.89 7.89 0.0M
2021-10-27 8.04 8.04 7.89 8.00 0.0M
2021-10-25 7.99 7.99 7.99 7.99 0.0M
2021-10-22 8.01 8.01 7.85 7.95 0.0M
2021-10-21 8.06 8.06 8.05 8.05 0.0M
2021-10-20 8.14 8.14 7.99 8.02 0.0M
2021-10-19 7.97 7.97 7.97 7.97 0.0M
2021-10-18 7.99 7.99 7.95 7.95 0.0M
2021-10-15 7.99 7.99 7.99 7.99 0.0M
2021-10-14 7.80 7.80 7.80 7.80 0.0M
2021-10-13 7.78 7.78 7.78 7.78 0.0M
2021-10-12 7.74 7.74 7.74 7.74 0.0M
2021-10-11 7.59 7.72 7.57 7.72 0.0M
2021-10-08 7.63 7.63 7.49 7.49 0.0M
2021-10-07 7.63 7.63 7.63 7.63 0.0M
2021-10-06 7.50 7.50 7.40 7.48 0.0M
2021-10-05 7.63 7.65 7.63 7.65 0.0M
2021-10-04 7.56 7.58 7.50 7.58 0.0M
2021-10-01 7.52 7.52 7.52 7.52 0.0M
2021-09-30 7.48 7.66 7.41 7.54 0.0M
2021-09-29 7.51 7.51 7.51 7.51 0.0M
2021-09-28 7.70 7.70 7.50 7.50 0.0M
2021-09-27 7.66 7.66 7.66 7.66 0.0M
2021-09-24 7.60 7.66 7.60 7.63 0.0M
2021-09-23 7.68 7.68 7.68 7.68 0.0M
2021-09-22 7.60 7.60 7.58 7.58 0.0M
2021-09-21 7.55 7.55 7.55 7.55 0.0M
2021-09-20 7.52 7.53 7.42 7.43 0.0M
2021-09-17 7.75 7.75 7.75 7.75 0.0M
2021-09-16 7.73 7.73 7.72 7.72 0.0M
2021-09-15 7.74 7.74 7.74 7.74 0.0M
2021-09-14 7.56 7.56 7.56 7.56 0.0M
2021-09-13 7.64 7.66 7.63 7.63 0.0M
2021-09-10 7.56 7.56 7.54 7.54 0.0M
2021-09-09 7.45 7.52 7.45 7.52 0.0M
2021-09-08 7.48 7.48 7.42 7.42 0.0M
2021-09-07 7.41 7.56 7.41 7.56 0.0M
2021-09-06 7.46 7.50 7.40 7.40 0.0M
2021-09-03 7.43 7.45 7.43 7.45 0.0M
2021-09-02 7.46 7.47 7.25 7.25 0.0M
2021-09-01 7.46 7.56 7.43 7.56 0.0M
2021-08-31 7.40 7.40 7.34 7.34 0.0M
2021-08-30 7.46 7.49 7.45 7.49 0.0M
2021-08-27 7.42 7.45 7.38 7.45 0.0M
2021-08-26 7.50 7.70 7.49 7.49 0.0M
2021-08-25 7.41 7.48 7.39 7.48 0.0M
2021-08-24 7.40 7.40 7.28 7.39 0.0M
2021-08-23 7.43 7.43 7.30 7.41 0.0M
2021-08-20 7.45 7.45 7.32 7.40 0.0M
2021-08-19 7.70 7.71 7.50 7.50 0.0M
2021-08-18 7.73 8.09 7.73 8.01 0.0M
2021-08-17 7.75 7.94 7.75 7.82 0.0M
2021-08-16 7.91 8.07 7.84 8.07 0.0M
2021-08-13 8.10 8.10 7.91 7.94 0.0M
2021-08-12 8.23 8.23 8.14 8.14 0.0M
2021-08-11 8.38 8.56 8.22 8.24 0.0M
2021-08-10 8.38 8.39 8.26 8.39 0.0M
2021-08-09 8.22 8.35 8.19 8.34 0.0M
2021-08-06 8.23 8.32 8.23 8.32 0.0M
2021-08-05 8.26 8.26 8.26 8.26 0.0M
2021-08-04 8.22 8.22 8.22 8.22 0.0M
2021-08-03 8.19 8.19 8.19 8.19 0.0M
2021-08-02 8.15 8.15 8.12 8.12 0.0M
2021-07-30 8.10 8.10 8.05 8.08 0.0M
2021-07-29 8.11 8.13 8.06 8.13 0.0M
2021-07-28 8.16 8.21 8.16 8.21 0.0M
2021-07-27 8.25 8.25 7.96 8.10 0.0M
2021-07-26 8.12 8.17 8.10 8.17 0.0M
2021-07-23 8.00 8.15 8.00 8.15 0.0M
2021-07-22 8.02 8.06 7.97 8.06 0.0M
2021-07-21 7.87 8.00 7.83 7.86 0.0M
2021-07-20 7.81 7.88 7.70 7.88 0.0M
2021-07-19 8.02 8.02 7.74 7.76 0.0M
2021-07-16 8.21 8.21 8.02 8.02 0.0M
2021-07-15 8.18 8.18 8.09 8.14 0.0M
2021-07-14 8.20 8.21 8.17 8.20 0.0M
2021-07-13 8.24 8.24 8.24 8.24 0.0M
2021-07-12 8.16 8.23 8.16 8.23 0.0M
2021-07-09 8.15 8.16 8.15 8.16 0.0M
2021-07-08 8.00 8.00 8.00 8.00 0.0M
2021-07-07 8.01 8.24 8.01 8.24 0.0M
2021-07-06 8.14 8.15 7.98 8.00 0.0M
2021-07-05 8.10 8.10 8.10 8.10 0.0M
2021-07-02 8.06 8.13 7.89 8.04 0.0M
2021-07-01 8.04 8.04 7.90 7.90 0.0M
2021-06-30 7.90 7.90 7.90 7.90 0.0M
2021-06-29 7.99 7.99 7.92 7.92 0.0M
2021-06-28 8.00 8.02 7.89 8.00 0.0M
2021-06-25 8.03 8.03 7.92 7.94 0.0M
2021-06-24 8.06 8.06 7.95 8.02 0.0M
2021-06-23 7.98 8.12 7.95 8.12 0.0M
2021-06-22 8.15 8.15 8.00 8.10 0.0M
2021-06-21 8.27 8.29 8.23 8.28 0.0M
2021-06-18 8.49 8.49 8.28 8.28 0.0M
2021-06-17 8.58 8.58 8.58 8.58 0.0M
2021-06-16 8.55 8.59 8.53 8.57 0.0M
2021-06-15 8.60 8.60 8.50 8.54 0.0M
2021-06-14 8.82 8.92 8.64 8.66 0.0M
2021-06-11 8.50 8.59 8.44 8.56 0.0M
2021-06-10 8.44 8.44 8.44 8.44 0.0M
2021-06-09 8.60 8.60 8.12 8.34 0.0M
2021-06-08 8.67 8.67 8.60 8.60 0.0M
2021-06-07 8.82 8.82 8.67 8.67 0.0M
2021-06-03 8.88 8.88 8.88 8.88 0.0M
2021-05-28 8.62 8.68 8.62 8.68 0.0M
2021-05-25 8.53 8.53 8.53 8.53 0.0M
2021-05-24 8.50 8.50 8.50 8.50 0.0M
2021-05-21 8.68 8.68 8.68 8.68 0.0M
2021-05-17 8.70 8.74 8.69 8.74 0.0M
2021-05-12 8.58 8.58 8.58 8.58 0.0M