安特吉公司

ETR
🏛️ 德国 →
79.00
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
2023-12-29 45.25 45.25 45.25 45.25 0.0M
2023-12-28 45.50 45.50 44.50 45.25 0.0M
2023-12-27 45.75 45.75 45.75 45.75 0.0M
2023-12-21 46.00 46.00 45.25 45.25 0.0M
2023-12-20 46.25 46.25 46.00 46.00 0.0M
2023-12-18 46.50 46.50 46.50 46.50 0.0M
2023-12-15 47.50 47.50 46.25 46.75 0.0M
2023-12-14 48.25 48.25 48.25 48.25 0.0M
2023-12-13 47.75 48.50 47.75 48.50 0.0M
2023-12-12 47.25 47.25 47.25 47.25 0.0M
2023-12-11 46.75 46.75 46.75 46.75 0.0M
2023-12-06 47.00 47.00 46.75 46.75 0.0M
2023-12-04 47.00 47.00 47.00 47.00 0.0M
2023-12-01 47.00 47.00 46.75 46.75 0.0M
2023-11-29 46.25 46.25 45.75 45.75 0.0M
2023-11-28 46.25 46.25 46.25 46.25 0.0M
2023-11-27 46.25 46.25 46.25 46.25 0.0M
2023-11-23 46.75 46.75 46.75 46.75 0.0M
2023-11-15 45.75 45.75 45.75 45.75 0.0M
2023-11-13 44.50 44.50 44.50 44.50 0.0M
2023-11-10 45.25 45.25 45.25 45.25 0.0M
2023-11-09 45.00 45.00 45.00 45.00 0.0M
2023-11-07 46.25 46.25 45.75 45.75 0.0M
2023-11-06 45.75 45.75 45.75 45.75 0.0M
2023-11-03 45.50 45.50 45.50 45.50 0.0M
2023-11-02 46.75 46.75 46.00 46.25 0.0M
2023-11-01 45.50 46.00 45.50 46.00 0.0M
2023-10-30 43.75 44.00 43.75 44.00 0.0M
2023-10-27 43.00 43.00 43.00 43.00 0.0M
2023-10-26 44.25 44.25 44.25 44.25 0.0M
2023-10-19 44.50 44.50 44.50 44.50 0.0M
2023-10-16 45.00 45.00 44.75 44.75 0.0M
2023-10-10 43.75 43.75 43.75 43.75 0.0M
2023-10-06 43.25 43.25 43.25 43.25 0.0M
2023-10-05 43.75 43.75 43.00 43.00 0.0M
2023-10-02 44.00 44.00 42.25 42.25 0.0M
2023-09-29 43.75 43.75 43.75 43.75 0.0M
2023-09-27 44.00 44.00 44.00 44.00 0.0M
2023-09-26 45.00 45.00 44.75 44.75 0.0M
2023-09-22 45.25 45.25 45.25 45.25 0.0M
2023-09-21 45.50 45.50 45.50 45.50 0.0M
2023-09-18 46.50 46.50 46.25 46.25 0.0M
2023-09-15 46.75 46.75 46.75 46.75 0.0M
2023-09-14 46.00 46.00 46.00 46.00 0.0M
2023-09-04 43.50 43.50 43.50 43.50 0.0M
2023-09-01 44.25 44.25 44.25 44.25 0.0M
2023-08-30 45.00 45.00 45.00 45.00 0.0M
2023-08-29 45.25 45.25 45.25 45.25 0.0M
2023-08-25 44.25 44.25 44.25 44.25 0.0M
2023-08-23 43.75 43.75 43.75 43.75 0.0M
2023-08-22 43.75 43.75 43.75 43.75 0.0M
2023-08-15 44.00 44.00 44.00 44.00 0.0M
2023-08-09 44.25 44.25 44.00 44.00 0.0M
2023-08-08 44.00 44.00 44.00 44.00 0.0M
2023-08-07 44.75 44.75 44.25 44.25 0.0M
2023-08-04 44.75 44.75 44.50 44.50 0.0M
2023-08-03 45.50 45.50 45.00 45.00 0.0M
2023-08-02 46.25 46.25 46.25 46.25 0.0M
2023-08-01 46.75 46.75 46.75 46.75 0.0M
2023-07-31 47.25 47.25 47.25 47.25 0.0M
2023-07-24 47.25 47.25 47.25 47.25 0.0M
2023-07-19 44.75 44.75 44.75 44.75 0.0M
2023-07-18 43.75 43.75 43.75 43.75 0.0M
2023-07-14 44.00 44.00 44.00 44.00 0.0M
2023-07-13 44.25 44.25 44.25 44.25 0.0M
2023-07-11 44.00 44.00 44.00 44.00 0.0M
2023-07-06 45.50 45.50 45.25 45.25 0.0M
2023-07-04 45.00 45.00 45.00 45.00 0.0M
2023-07-03 44.75 44.75 44.75 44.75 0.0M
2023-06-28 45.25 45.25 43.75 43.75 0.0M
2023-06-23 44.50 44.50 44.50 44.50 0.0M
2023-06-21 45.75 45.75 45.75 45.75 0.0M
2023-06-20 46.75 46.75 46.00 46.00 0.0M
2023-06-16 46.75 46.75 46.75 46.75 0.0M
2023-06-14 47.00 47.00 47.00 47.00 0.0M
2023-06-12 47.00 47.00 47.00 47.00 0.0M
2023-06-09 47.25 47.25 47.25 47.25 0.0M
2023-06-08 47.25 47.25 47.00 47.00 0.0M
2023-06-06 46.75 46.75 46.75 46.75 0.0M
2023-06-02 45.25 45.25 45.25 45.25 0.0M
2023-06-01 46.25 46.25 46.25 46.25 0.0M
2023-05-31 45.00 45.00 45.00 45.00 0.0M
2023-05-26 45.25 45.25 45.25 45.25 0.0M
2023-05-24 46.25 46.25 46.25 46.25 0.0M
2023-05-23 46.50 46.50 46.50 46.50 0.0M
2023-05-22 46.50 46.50 46.50 46.50 0.0M
2023-05-15 48.50 48.50 48.50 48.50 0.0M
2023-05-11 49.00 49.00 49.00 49.00 0.0M
2023-05-04 47.25 47.50 47.25 47.50 0.0M
2023-05-02 49.00 49.00 48.50 48.50 0.0M
2023-04-26 48.50 48.50 47.75 47.75 0.0M
2023-04-20 50.00 50.00 50.00 50.00 0.0M
2023-04-18 50.00 50.00 50.00 50.00 0.0M
2023-04-14 49.25 49.25 49.25 49.25 0.0M
2023-04-13 49.75 49.75 48.50 48.50 0.0M
2023-04-04 49.25 49.25 49.25 49.25 0.0M
2023-04-03 50.50 50.50 50.00 50.00 0.0M
2023-03-30 49.25 49.25 49.25 49.25 0.0M
2023-03-29 48.75 48.75 48.75 48.75 0.0M
2023-03-23 46.25 46.25 46.00 46.00 0.0M
2023-03-20 49.25 49.25 49.25 49.25 0.0M
2023-03-16 49.75 49.75 49.75 49.75 0.0M
2023-03-15 50.00 50.50 50.00 50.50 0.0M
2023-03-08 49.00 49.00 49.00 49.00 0.0M
2023-03-06 49.50 49.50 49.50 49.50 0.0M
2023-02-28 49.25 49.25 49.25 49.25 0.0M
2023-02-24 50.50 50.50 50.50 50.50 0.0M
2023-02-16 51.00 51.00 50.50 50.50 0.0M
2023-02-08 49.25 49.25 49.25 49.25 0.0M
2023-02-06 50.00 50.00 50.00 50.00 0.0M
2023-02-03 51.00 51.00 50.50 50.50 0.0M
2023-02-01 49.75 49.75 49.75 49.75 0.0M
2023-01-27 50.00 50.00 50.00 50.00 0.0M
2023-01-19 49.50 49.50 49.50 49.50 0.0M
2023-01-17 49.50 49.50 49.50 49.50 0.0M
2023-01-16 49.25 49.25 49.25 49.25 0.0M
2023-01-13 49.50 49.50 49.50 49.50 0.0M
2023-01-12 49.50 49.50 49.50 49.50 0.0M
2023-01-09 50.00 50.00 50.00 50.00 0.0M
2023-01-05 49.75 49.75 49.75 49.75 0.0M
2023-01-04 51.00 51.00 50.50 51.00 0.0M