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
2024-12-30 6.10 6.15 6.09 6.15 0.0M
2024-12-27 6.15 6.16 6.05 6.16 0.0M
2024-12-23 6.13 6.15 6.09 6.15 0.0M
2024-12-20 6.05 6.08 6.01 6.05 0.0M
2024-12-19 6.21 6.28 6.04 6.04 0.0M
2024-12-18 6.26 6.26 6.17 6.21 0.0M
2024-12-17 6.26 6.30 6.20 6.21 0.0M
2024-12-16 6.32 6.36 6.24 6.31 0.0M
2024-12-13 6.38 6.38 6.32 6.32 0.0M
2024-12-12 6.30 6.41 6.30 6.35 0.0M
2024-12-11 6.35 6.35 6.28 6.30 0.0M
2024-12-10 6.30 6.35 6.30 6.35 0.0M
2024-12-09 6.38 6.44 6.33 6.33 0.0M
2024-12-06 6.46 6.48 6.28 6.32 0.0M
2024-12-05 6.40 6.45 6.34 6.35 0.0M
2024-12-04 6.36 6.36 6.25 6.25 0.0M
2024-12-03 6.31 6.34 6.23 6.23 0.0M
2024-12-02 6.30 6.30 6.15 6.27 0.0M
2024-11-29 6.29 6.29 6.20 6.20 0.0M
2024-11-28 6.27 6.27 6.20 6.20 0.0M
2024-11-27 6.09 6.22 6.09 6.15 0.0M
2024-11-26 6.25 6.25 6.10 6.22 0.0M
2024-11-25 6.23 6.27 6.11 6.24 0.0M
2024-11-22 6.11 6.27 6.11 6.25 0.0M
2024-11-21 6.00 6.05 6.00 6.05 0.0M
2024-11-20 6.17 6.17 6.06 6.12 0.0M
2024-11-19 6.06 6.17 6.06 6.11 0.0M
2024-11-18 6.14 6.14 5.99 5.99 0.0M
2024-11-15 6.01 6.11 5.96 6.11 0.0M
2024-11-14 5.86 5.97 5.86 5.96 0.0M
2024-11-13 5.92 5.97 5.86 5.97 0.0M
2024-11-12 5.96 6.05 5.86 6.05 0.0M
2024-11-11 5.96 6.09 5.96 6.04 0.0M
2024-11-08 5.97 6.00 5.92 5.92 0.0M
2024-11-07 6.00 6.02 5.90 6.02 0.0M
2024-11-06 6.10 6.10 5.83 5.91 0.0M
2024-11-05 6.05 6.05 6.00 6.02 0.0M
2024-11-04 6.09 6.09 5.96 5.96 0.0M
2024-11-01 5.96 6.10 5.94 5.99 0.0M
2024-10-31 6.08 6.09 5.90 5.95 0.0M
2024-10-30 6.02 6.31 6.02 6.04 0.0M
2024-10-29 6.24 6.24 6.10 6.14 0.0M
2024-10-28 6.16 6.22 6.16 6.16 0.0M
2024-10-25 6.23 6.23 6.19 6.19 0.0M
2024-10-24 6.19 6.28 6.19 6.21 0.0M
2024-10-23 6.38 6.38 6.21 6.24 0.0M
2024-10-22 6.51 6.51 6.22 6.36 0.0M
2024-10-21 6.64 6.65 6.39 6.51 0.0M
2024-10-18 6.49 6.60 6.46 6.60 0.0M
2024-10-17 6.43 6.45 6.37 6.43 0.0M
2024-10-16 6.21 6.35 6.21 6.35 0.0M
2024-10-15 6.21 6.31 6.21 6.27 0.0M
2024-10-14 6.15 6.25 6.14 6.25 0.0M
2024-10-11 6.22 6.25 6.17 6.25 0.0M
2024-10-10 6.27 6.32 6.20 6.27 0.0M
2024-10-09 6.31 6.36 6.26 6.26 0.0M
2024-10-08 6.18 6.31 6.18 6.31 0.0M
2024-10-07 6.27 6.33 6.20 6.30 0.0M
2024-10-04 6.22 6.32 6.12 6.32 0.0M
2024-10-03 6.53 6.54 6.34 6.35 0.0M
2024-10-02 6.75 6.87 6.73 6.87 0.0M
2024-10-01 6.85 6.89 6.80 6.81 0.0M
2024-09-30 7.00 7.00 6.75 6.83 0.0M
2024-09-27 6.72 6.95 6.72 6.95 0.0M
2024-09-26 6.82 6.84 6.73 6.73 0.0M
2024-09-25 6.77 6.78 6.65 6.65 0.0M
2024-09-24 6.71 6.83 6.71 6.80 0.0M
2024-09-23 6.66 6.75 6.63 6.66 0.0M
2024-09-20 6.56 6.66 6.54 6.62 0.0M
2024-09-19 6.48 6.58 6.48 6.49 0.0M
2024-09-18 6.65 6.65 6.50 6.52 0.0M
2024-09-17 6.70 6.75 6.53 6.53 0.0M
2024-09-16 6.81 6.81 6.59 6.63 0.0M
2024-09-13 6.92 6.92 6.81 6.92 0.0M
2024-09-12 6.90 6.90 6.86 6.86 0.0M
2024-09-11 6.87 6.90 6.79 6.79 0.0M
2024-09-10 6.74 6.75 6.73 6.75 0.0M
2024-09-09 6.75 6.83 6.69 6.77 0.0M
2024-09-06 6.82 6.86 6.76 6.77 0.0M
2024-09-05 6.76 6.90 6.76 6.89 0.0M
2024-09-04 6.72 6.72 6.69 6.69 0.0M
2024-09-03 6.81 6.81 6.65 6.65 0.0M
2024-09-02 6.84 6.84 6.79 6.81 0.0M
2024-08-30 6.84 6.88 6.77 6.78 0.0M
2024-08-29 6.85 6.88 6.71 6.71 0.0M
2024-08-28 6.73 6.82 6.72 6.75 0.0M
2024-08-27 6.70 6.73 6.68 6.73 0.0M
2024-08-26 6.78 6.78 6.70 6.70 0.0M
2024-08-23 6.69 6.73 6.60 6.73 0.0M
2024-08-22 6.66 6.66 6.52 6.62 0.0M
2024-08-21 6.60 6.60 6.52 6.60 0.0M
2024-08-20 6.62 6.62 6.45 6.52 0.0M
2024-08-19 6.51 6.65 6.51 6.63 0.0M
2024-08-16 6.56 6.63 6.48 6.55 0.0M
2024-08-15 6.49 6.64 6.49 6.53 0.0M
2024-08-14 6.50 6.50 6.39 6.46 0.0M
2024-08-13 6.47 6.49 6.47 6.49 0.0M
2024-08-12 6.41 6.45 6.40 6.45 0.0M
2024-08-09 6.25 6.36 6.25 6.27 0.0M
2024-08-08 6.25 6.31 6.20 6.22 0.0M
2024-08-07 6.22 6.25 6.22 6.25 0.0M
2024-08-06 6.18 6.22 6.05 6.14 0.0M
2024-08-05 6.06 6.17 5.91 6.17 0.0M
2024-08-02 6.49 6.50 6.22 6.23 0.0M
2024-08-01 6.53 6.63 6.46 6.46 0.0M
2024-07-31 6.55 6.59 6.44 6.56 0.0M
2024-07-30 6.55 6.55 6.51 6.53 0.0M
2024-07-29 6.43 6.54 6.43 6.44 0.0M
2024-07-26 6.47 6.50 6.45 6.50 0.0M
2024-07-25 6.36 6.44 6.36 6.41 0.0M
2024-07-24 6.31 6.44 6.31 6.35 0.0M
2024-07-23 6.44 6.47 6.34 6.43 0.0M
2024-07-22 6.48 6.55 6.48 6.55 0.0M
2024-07-19 6.44 6.44 6.38 6.38 0.0M
2024-07-18 6.42 6.52 6.40 6.49 0.0M
2024-07-17 6.47 6.48 6.41 6.41 0.0M
2024-07-16 6.40 6.46 6.38 6.46 0.0M
2024-07-15 6.50 6.56 6.38 6.44 0.0M
2024-07-12 6.55 6.55 6.45 6.45 0.0M
2024-07-11 6.49 6.55 6.45 6.51 0.0M
2024-07-10 6.45 6.55 6.41 6.55 0.0M
2024-07-09 6.39 6.50 6.39 6.45 0.0M
2024-07-08 6.49 6.57 6.42 6.50 0.0M
2024-07-05 6.48 6.49 6.37 6.39 0.0M
2024-07-04 6.36 6.48 6.36 6.47 0.0M
2024-07-03 6.33 6.44 6.24 6.44 0.0M
2024-07-02 6.32 6.32 6.21 6.29 0.0M
2024-07-01 6.26 6.35 6.23 6.26 0.0M
2024-06-28 6.25 6.25 6.20 6.22 0.0M
2024-06-27 6.16 6.22 6.15 6.22 0.0M
2024-06-26 6.30 6.30 6.14 6.14 0.0M
2024-06-25 6.22 6.27 6.16 6.27 0.0M
2024-06-24 6.04 6.22 6.04 6.22 0.0M
2024-06-21 5.95 6.12 5.94 6.07 0.0M
2024-06-20 5.81 5.87 5.81 5.87 0.0M
2024-06-19 5.84 5.84 5.82 5.82 0.0M
2024-06-18 5.72 5.84 5.71 5.84 0.0M
2024-06-17 5.82 5.82 5.71 5.77 0.0M
2024-06-14 5.85 5.85 5.71 5.76 0.0M
2024-06-13 5.85 5.87 5.79 5.81 0.0M
2024-06-12 5.85 5.86 5.85 5.86 0.0M
2024-06-11 5.94 5.94 5.87 5.88 0.0M
2024-06-10 5.89 5.89 5.81 5.86 0.0M
2024-06-07 5.98 5.98 5.86 5.90 0.0M
2024-06-06 5.90 5.96 5.86 5.96 0.0M
2024-06-05 5.90 5.90 5.86 5.90 0.0M
2024-06-04 5.90 5.90 5.88 5.90 0.0M
2024-06-03 5.97 5.98 5.90 5.90 0.0M
2024-05-31 5.91 5.95 5.84 5.94 0.0M
2024-05-30 5.90 5.96 5.85 5.87 0.0M
2024-05-29 5.95 5.95 5.83 5.83 0.0M
2024-05-28 6.01 6.01 5.93 5.93 0.0M
2024-05-27 5.89 6.01 5.89 5.92 0.0M
2024-05-24 5.95 6.03 5.86 5.98 0.0M
2024-05-23 6.02 6.04 5.91 5.97 0.0M
2024-05-22 6.02 6.04 5.96 6.00 0.0M
2024-05-21 6.11 6.11 6.05 6.05 0.0M
2024-05-20 6.09 6.14 6.09 6.10 0.0M
2024-05-17 6.16 6.16 6.04 6.10 0.0M
2024-05-16 6.01 6.05 6.01 6.05 0.0M
2024-05-15 6.00 6.09 6.00 6.09 0.0M
2024-05-14 5.97 6.02 5.93 5.98 0.0M
2024-05-13 6.22 6.27 5.93 5.93 0.0M
2024-05-10 5.98 6.07 5.98 6.07 0.0M
2024-05-09 5.97 6.06 5.94 6.05 0.0M
2024-05-08 6.04 6.04 5.97 5.97 0.0M
2024-05-07 6.21 6.21 5.91 6.04 0.0M
2024-05-06 6.16 6.22 6.16 6.19 0.0M
2024-05-03 5.73 6.05 5.73 6.05 0.0M
2024-05-02 5.78 5.81 5.78 5.81 0.0M
2024-04-30 5.93 5.93 5.85 5.85 0.0M
2024-04-29 5.79 5.90 5.79 5.90 0.1M
2024-04-26 5.75 5.75 5.67 5.67 0.0M
2024-04-25 5.74 5.76 5.68 5.74 0.0M
2024-04-24 5.78 5.78 5.67 5.71 0.0M
2024-04-23 5.75 5.78 5.67 5.77 0.0M
2024-04-22 5.73 5.76 5.65 5.75 0.0M
2024-04-19 5.66 5.69 5.65 5.66 0.0M
2024-04-18 5.64 5.74 5.61 5.66 0.0M
2024-04-17 5.78 5.80 5.72 5.72 0.0M
2024-04-16 5.90 5.90 5.74 5.78 0.0M
2024-04-15 5.99 6.09 5.95 6.00 0.0M
2024-04-12 6.14 6.14 5.96 5.96 0.0M
2024-04-11 6.20 6.40 5.96 6.01 0.0M
2024-04-10 6.61 6.62 6.40 6.51 0.0M
2024-04-09 6.62 6.65 6.52 6.61 0.0M
2024-04-08 6.49 6.64 6.39 6.64 0.0M
2024-04-05 6.45 6.49 6.39 6.49 0.0M
2024-04-04 6.56 6.56 6.50 6.53 0.0M
2024-04-03 6.49 6.60 6.43 6.56 0.0M
2024-04-02 6.60 6.68 6.42 6.48 0.0M
2024-03-28 6.45 6.60 6.45 6.55 0.0M
2024-03-27 6.25 6.40 6.25 6.40 0.0M
2024-03-26 6.25 6.30 6.15 6.25 0.0M
2024-03-25 6.30 6.30 6.15 6.15 0.0M
2024-03-22 6.00 6.40 6.00 6.20 0.0M
2024-03-21 5.80 5.85 5.70 5.75 0.0M
2024-03-20 5.75 5.80 5.70 5.80 0.0M
2024-03-19 5.90 5.90 5.75 5.80 0.0M
2024-03-18 5.90 6.00 5.70 5.90 0.0M
2024-03-15 6.05 6.05 6.00 6.05 0.0M
2024-03-14 6.00 6.05 5.95 5.95 0.0M
2024-03-13 6.10 6.10 6.00 6.00 0.0M
2024-03-12 6.05 6.05 6.05 6.05 0.0M
2024-03-11 6.05 6.10 6.00 6.00 0.1M
2024-03-08 6.00 6.10 6.00 6.05 0.0M
2024-03-07 5.90 6.00 5.90 6.00 0.0M
2024-03-06 5.85 5.90 5.80 5.90 0.0M
2024-03-05 5.85 5.85 5.80 5.85 0.0M
2024-03-04 6.00 6.00 5.85 5.95 0.0M
2024-03-01 5.90 6.00 5.90 5.95 0.0M
2024-02-29 5.85 5.95 5.80 5.95 0.0M
2024-02-28 5.95 5.95 5.80 5.90 0.0M
2024-02-27 5.95 5.95 5.85 5.95 0.0M
2024-02-26 6.00 6.00 5.85 5.90 0.0M
2024-02-23 6.05 6.05 5.90 6.00 0.0M
2024-02-22 5.95 5.95 5.90 5.95 0.0M
2024-02-21 5.95 5.95 5.90 5.90 0.0M
2024-02-20 6.10 6.10 5.95 5.95 0.0M
2024-02-19 5.90 6.05 5.90 6.05 0.0M
2024-02-16 5.85 6.00 5.85 5.95 0.0M
2024-02-15 5.90 5.95 5.85 5.85 0.0M
2024-02-14 5.85 5.85 5.85 5.85 0.0M
2024-02-13 5.85 5.90 5.75 5.85 0.0M
2024-02-12 5.85 5.95 5.80 5.85 0.0M
2024-02-09 5.80 5.85 5.65 5.85 0.0M
2024-02-08 5.85 5.95 5.80 5.95 0.0M
2024-02-07 5.95 5.95 5.85 5.85 0.0M
2024-02-06 5.95 6.00 5.90 5.95 0.0M
2024-02-05 6.10 6.10 5.85 5.90 0.0M
2024-02-02 6.00 6.10 6.00 6.05 0.0M
2024-02-01 6.10 6.15 6.00 6.00 0.0M
2024-01-31 6.10 6.10 5.95 6.05 0.0M
2024-01-30 6.05 6.10 6.05 6.05 0.0M
2024-01-29 6.15 6.15 6.05 6.10 0.0M
2024-01-26 6.05 6.20 6.05 6.15 0.0M
2024-01-25 6.15 6.15 6.00 6.10 0.0M
2024-01-24 6.20 6.20 6.05 6.10 0.0M
2024-01-23 6.10 6.15 6.10 6.10 0.0M
2024-01-22 6.15 6.15 6.05 6.10 0.0M
2024-01-19 6.00 6.10 6.00 6.10 0.0M
2024-01-18 5.90 6.00 5.90 6.00 0.0M
2024-01-17 5.90 5.95 5.80 5.95 0.0M
2024-01-16 6.05 6.05 5.95 6.00 0.0M
2024-01-15 6.05 6.15 6.00 6.05 0.0M
2024-01-12 6.05 6.15 6.00 6.00 0.0M
2024-01-11 6.10 6.25 6.10 6.10 0.0M
2024-01-10 6.10 6.15 6.10 6.10 0.0M
2024-01-09 6.10 6.15 6.10 6.15 0.0M
2024-01-08 6.10 6.15 6.05 6.10 0.1M
2024-01-05 6.05 6.05 6.05 6.05 0.0M
2024-01-04 6.15 6.15 6.10 6.15 0.0M
2024-01-03 6.20 6.20 6.10 6.10 0.0M
2024-01-02 6.20 6.25 6.20 6.20 0.0M