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
2024-12-30 73.50 74.50 71.50 72.00 0.0M
2024-12-27 74.00 74.00 72.50 72.50 0.0M
2024-12-23 73.50 73.50 71.50 71.50 0.0M
2024-12-20 70.50 72.00 69.50 72.00 0.0M
2024-12-19 71.00 72.50 71.00 72.50 0.0M
2024-12-18 72.50 72.50 72.00 72.00 0.0M
2024-12-17 72.00 72.00 71.00 72.00 0.0M
2024-12-16 71.50 71.50 70.00 71.50 0.0M
2024-12-13 69.50 72.50 69.50 71.00 0.0M
2024-12-12 71.00 71.00 70.50 70.50 0.0M
2024-12-11 71.50 71.50 71.50 71.50 0.0M
2024-12-10 70.00 71.00 70.00 71.00 0.0M
2024-12-09 72.00 72.00 71.00 71.00 0.0M
2024-12-06 72.50 73.00 71.50 71.50 0.0M
2024-12-05 72.50 73.00 71.50 73.00 0.0M
2024-12-04 71.50 72.00 71.50 72.00 0.0M
2024-12-03 72.00 74.00 72.00 74.00 0.0M
2024-12-02 74.50 74.50 73.50 74.00 0.0M
2024-11-28 74.50 74.50 74.50 74.50 0.0M
2024-11-27 75.00 75.00 74.50 74.50 0.0M
2024-11-26 73.00 74.00 72.50 73.50 0.0M
2024-11-25 73.50 73.50 72.00 72.00 0.0M
2024-11-22 73.50 74.00 73.50 74.00 0.0M
2024-11-21 71.00 73.00 71.00 73.00 0.0M
2024-11-20 72.00 72.00 71.50 71.50 0.0M
2024-11-19 71.00 71.00 71.00 71.00 0.0M
2024-11-18 71.00 71.50 71.00 71.00 0.0M
2024-11-15 70.00 70.50 70.00 70.50 0.0M
2024-11-14 70.00 70.00 70.00 70.00 0.0M
2024-11-13 69.50 70.00 69.50 70.00 0.0M
2024-11-12 70.50 70.50 70.50 70.50 0.0M
2024-11-11 70.50 71.50 70.50 71.00 0.0M
2024-11-08 68.50 69.00 68.50 69.00 0.0M
2024-11-07 68.50 68.50 67.50 68.00 0.0M
2024-11-06 67.50 68.00 67.50 68.00 0.0M
2024-11-05 66.00 66.00 66.00 66.00 0.0M
2024-11-04 66.00 66.50 64.50 65.00 0.0M
2024-11-01 71.50 71.50 67.00 67.00 0.0M
2024-10-31 65.50 72.00 64.50 72.00 0.0M
2024-10-30 62.50 62.50 61.50 61.50 0.0M
2024-10-29 63.50 63.50 62.50 62.50 0.0M
2024-10-28 62.50 62.50 62.50 62.50 0.0M
2024-10-23 63.00 63.00 62.50 62.50 0.0M
2024-10-22 62.00 62.50 62.00 62.50 0.0M
2024-10-18 62.50 62.50 62.50 62.50 0.0M
2024-10-17 62.50 62.50 62.00 62.00 0.0M
2024-10-16 60.50 62.00 60.50 62.00 0.0M
2024-10-15 61.00 61.50 60.50 60.50 0.0M
2024-10-14 60.50 60.50 60.50 60.50 0.0M
2024-10-11 59.50 59.50 59.50 59.50 0.0M
2024-10-10 59.50 60.00 59.50 59.50 0.0M
2024-10-08 59.00 59.00 59.00 59.00 0.0M
2024-10-07 60.50 60.50 59.50 59.50 0.0M
2024-10-04 60.00 60.00 60.00 60.00 0.0M
2024-10-02 59.00 60.00 59.00 59.50 0.0M
2024-10-01 59.50 60.00 59.50 60.00 0.0M
2024-09-30 59.00 59.00 59.00 59.00 0.0M
2024-09-27 58.50 58.50 58.50 58.50 0.0M
2024-09-26 58.00 58.00 58.00 58.00 0.0M
2024-09-25 58.50 59.00 58.00 58.00 0.0M
2024-09-23 58.50 58.50 58.00 58.50 0.0M
2024-09-20 57.50 57.50 57.50 57.50 0.0M
2024-09-16 57.50 57.50 57.50 57.50 0.0M
2024-09-13 56.50 56.50 56.50 56.50 0.0M
2024-09-12 55.50 56.00 55.50 56.00 0.0M
2024-09-11 55.00 55.00 55.00 55.00 0.0M
2024-09-09 55.00 55.00 54.50 55.00 0.0M
2024-09-04 54.50 55.50 54.50 55.50 0.0M
2024-09-03 54.00 54.00 54.00 54.00 0.0M
2024-09-02 55.00 55.00 55.00 55.00 0.0M
2024-08-29 54.00 54.00 54.00 54.00 0.0M
2024-08-22 53.00 53.00 53.00 53.00 0.0M
2024-08-20 53.00 53.50 53.00 53.50 0.0M
2024-08-19 52.50 52.50 52.50 52.50 0.0M
2024-08-16 53.50 53.50 53.50 53.50 0.0M
2024-08-15 54.00 54.00 53.50 53.50 0.0M
2024-08-12 53.50 54.50 53.50 53.50 0.0M
2024-08-09 52.50 52.50 52.50 52.50 0.0M
2024-08-08 53.50 54.00 53.50 54.00 0.0M
2024-08-05 55.50 55.50 54.00 54.00 0.0M
2024-08-02 55.00 56.50 55.00 56.00 0.0M
2024-08-01 54.00 55.00 54.00 55.00 0.0M
2024-07-25 51.50 51.50 51.50 51.50 0.0M
2024-07-23 50.50 50.50 50.50 50.50 0.0M
2024-07-22 51.00 51.00 51.00 51.00 0.0M
2024-07-17 50.50 50.50 50.50 50.50 0.0M
2024-07-15 50.00 50.00 49.50 49.50 0.0M
2024-07-12 49.50 49.50 49.50 49.50 0.0M
2024-07-11 48.50 49.25 48.50 49.25 0.0M
2024-07-09 49.00 49.00 49.00 49.00 0.0M
2024-07-08 49.00 49.00 49.00 49.00 0.0M
2024-07-04 48.50 49.25 48.50 49.25 0.0M
2024-07-03 49.50 49.50 49.50 49.50 0.0M
2024-07-01 50.00 50.00 49.50 49.50 0.0M
2024-06-25 49.75 49.75 49.75 49.75 0.0M
2024-06-24 49.75 49.75 49.00 49.00 0.0M
2024-06-20 49.75 49.75 49.50 49.50 0.0M
2024-06-17 49.50 49.50 49.50 49.50 0.0M
2024-06-14 50.00 50.00 50.00 50.00 0.0M
2024-06-13 50.00 50.00 50.00 50.00 0.0M
2024-06-11 51.00 51.00 51.00 51.00 0.0M
2024-06-10 49.75 49.75 49.75 49.75 0.0M
2024-06-07 50.50 51.00 50.00 51.00 0.0M
2024-06-03 52.50 52.50 52.50 52.50 0.0M
2024-05-29 49.50 49.50 49.50 49.50 0.0M
2024-05-28 49.50 49.50 49.50 49.50 0.0M
2024-05-24 51.50 51.50 50.50 50.50 0.0M
2024-05-23 52.50 52.50 51.50 51.50 0.0M
2024-05-22 53.00 53.00 52.00 52.50 0.0M
2024-05-17 52.50 52.50 52.50 52.50 0.0M
2024-05-16 52.00 52.00 52.00 52.00 0.0M
2024-05-15 52.00 52.00 51.50 51.50 0.0M
2024-05-09 51.50 51.50 51.50 51.50 0.0M
2024-05-08 51.00 51.00 51.00 51.00 0.0M
2024-05-06 50.50 50.50 50.50 50.50 0.0M
2024-05-02 49.75 49.75 49.75 49.75 0.0M
2024-04-30 50.00 50.50 49.50 49.75 0.0M
2024-04-29 50.00 50.00 50.00 50.00 0.0M
2024-04-24 50.00 50.00 50.00 50.00 0.0M
2024-04-23 50.50 50.50 50.00 50.00 0.0M
2024-04-22 50.00 50.50 50.00 50.50 0.0M
2024-04-19 50.00 50.00 50.00 50.00 0.0M
2024-04-15 48.75 48.75 48.75 48.75 0.0M
2024-04-12 48.75 48.75 48.75 48.75 0.0M
2024-04-10 49.50 49.50 49.50 49.50 0.0M
2024-04-09 48.25 48.25 48.25 48.25 0.0M
2024-04-05 48.25 48.25 48.25 48.25 0.0M
2024-04-04 47.75 47.75 47.75 47.75 0.0M
2024-04-02 49.25 49.25 49.25 49.25 0.0M
2024-03-28 48.00 49.00 48.00 49.00 0.0M
2024-03-27 48.00 48.25 48.00 48.25 0.0M
2024-03-25 48.00 48.00 48.00 48.00 0.0M
2024-03-21 47.75 47.75 47.75 47.75 0.0M
2024-03-18 46.50 47.25 46.50 47.25 0.0M
2024-03-15 47.25 47.25 47.25 47.25 0.0M
2024-03-14 46.50 46.75 46.50 46.75 0.0M
2024-03-11 47.25 47.25 47.25 47.25 0.0M
2024-03-08 47.00 47.25 47.00 47.25 0.0M
2024-03-07 46.75 47.50 46.75 47.50 0.0M
2024-03-05 46.50 46.50 46.50 46.50 0.0M
2024-03-01 46.75 47.25 46.75 47.25 0.0M
2024-02-29 46.50 47.00 46.50 47.00 0.0M
2024-02-28 46.50 46.50 46.50 46.50 0.0M
2024-02-23 47.50 47.50 47.00 47.25 0.0M
2024-02-21 46.75 46.75 46.50 46.50 0.0M
2024-02-20 46.25 46.50 46.25 46.50 0.0M
2024-02-15 46.00 46.25 46.00 46.00 0.0M
2024-02-14 45.75 45.75 45.75 45.75 0.0M
2024-02-13 46.00 46.00 46.00 46.00 0.0M
2024-02-08 45.00 45.00 44.75 44.75 0.0M
2024-02-07 47.00 47.00 46.25 46.25 0.0M
2024-02-06 46.25 46.25 46.25 46.25 0.0M
2024-02-02 46.25 46.25 46.25 46.25 0.0M
2024-02-01 46.75 46.75 46.75 46.75 0.0M
2024-01-30 45.75 45.75 45.75 45.75 0.0M
2024-01-29 46.00 46.00 46.00 46.00 0.0M
2024-01-24 45.50 45.50 45.50 45.50 0.0M
2024-01-23 45.50 45.50 45.25 45.25 0.0M
2024-01-22 46.00 46.00 46.00 46.00 0.0M
2024-01-18 46.25 46.25 45.50 45.50 0.0M
2024-01-17 47.00 47.00 47.00 47.00 0.0M
2024-01-16 47.00 47.00 47.00 47.00 0.0M
2024-01-15 47.50 47.50 47.50 47.50 0.0M
2024-01-10 48.00 48.00 48.00 48.00 0.0M
2024-01-08 47.25 47.50 47.25 47.50 0.0M
2024-01-05 46.75 46.75 46.75 46.75 0.0M
2024-01-04 47.50 47.75 47.50 47.75 0.0M
2024-01-03 46.25 46.25 46.25 46.25 0.0M
2024-01-02 46.25 46.25 46.00 46.00 0.0M