尤纳姆集团

UNM
🏛️ 德国 →
66.10
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 21.71 21.71 21.71 21.71 0.0M
2021-12-29 22.19 22.19 21.70 21.87 0.0M
2021-12-28 21.94 22.00 21.94 21.99 0.0M
2021-12-27 22.00 22.14 21.59 21.59 0.0M
2021-12-23 21.52 21.73 21.52 21.73 0.0M
2021-12-22 21.35 21.35 21.15 21.33 0.0M
2021-12-21 21.20 21.20 21.20 21.20 0.0M
2021-12-20 20.46 20.80 19.71 20.06 0.0M
2021-12-17 21.34 21.34 21.22 21.22 0.0M
2021-12-16 21.82 21.82 21.82 21.82 0.0M
2021-12-15 20.94 20.94 20.76 20.76 0.0M
2021-12-14 20.89 21.26 20.89 21.26 0.0M
2021-12-13 21.13 21.13 20.68 20.84 0.0M
2021-12-10 21.42 21.42 21.24 21.24 0.0M
2021-12-09 20.84 21.30 20.84 21.30 0.0M
2021-12-08 21.60 21.60 21.59 21.59 0.0M
2021-12-07 20.86 21.48 20.86 21.48 0.0M
2021-12-06 20.50 21.35 20.50 21.33 0.0M
2021-12-03 20.65 20.86 20.59 20.65 0.0M
2021-12-02 20.33 20.40 19.87 19.87 0.0M
2021-12-01 20.67 20.97 19.89 19.89 0.0M
2021-11-30 20.59 20.76 20.49 20.54 0.0M
2021-11-29 21.91 22.05 21.32 21.41 0.0M
2021-11-26 22.05 22.42 20.86 21.71 0.0M
2021-11-25 22.99 23.14 22.99 23.14 0.0M
2021-11-24 23.05 23.05 23.05 23.05 0.0M
2021-11-23 22.84 23.01 22.84 23.01 0.0M
2021-11-22 22.72 22.72 22.72 22.72 0.0M
2021-11-19 22.62 22.62 22.20 22.46 0.0M
2021-11-18 23.09 23.54 22.59 22.73 0.0M
2021-11-17 23.00 23.30 23.00 23.30 0.0M
2021-11-16 23.20 23.20 23.20 23.20 0.0M
2021-11-15 23.20 23.20 23.20 23.20 0.0M
2021-11-12 22.72 23.18 22.72 23.00 0.0M
2021-11-11 22.39 22.95 22.39 22.88 0.0M
2021-11-10 21.98 22.50 21.78 22.39 0.0M
2021-11-09 22.56 22.58 22.11 22.16 0.0M
2021-11-08 22.88 22.88 22.50 22.50 0.0M
2021-11-04 22.82 22.82 22.28 22.62 0.0M
2021-11-03 22.08 22.56 21.77 22.26 0.0M
2021-11-02 22.68 22.68 21.98 21.98 0.0M
2021-11-01 22.32 22.66 22.23 22.62 0.0M
2021-10-29 22.66 23.34 22.20 22.20 0.0M
2021-10-28 22.81 22.81 22.66 22.66 0.0M
2021-10-27 23.66 23.66 23.35 23.49 0.0M
2021-10-26 24.00 24.59 24.00 24.45 0.0M
2021-10-25 24.17 24.17 23.97 24.01 0.0M
2021-10-22 24.34 24.34 23.97 24.05 0.0M
2021-10-21 24.69 24.70 23.84 23.84 0.0M
2021-10-20 24.30 24.30 24.25 24.25 0.0M
2021-10-19 23.98 23.98 23.98 23.98 0.0M
2021-10-18 23.99 23.99 23.21 23.78 0.0M
2021-10-15 23.55 23.55 23.35 23.36 0.0M
2021-10-14 23.18 23.83 23.15 23.83 0.0M
2021-10-13 24.00 24.00 23.34 23.43 0.0M
2021-10-12 24.30 24.80 24.00 24.00 0.0M
2021-10-11 24.82 25.02 24.55 24.79 0.0M
2021-10-08 24.25 24.48 24.25 24.48 0.0M
2021-10-07 23.40 23.72 23.40 23.72 0.0M
2021-10-06 23.17 23.22 22.59 23.06 0.0M
2021-10-05 22.50 22.98 22.50 22.98 0.0M
2021-10-04 22.03 22.70 22.03 22.41 0.0M
2021-10-01 21.32 21.60 21.32 21.60 0.0M
2021-09-30 21.80 21.82 21.80 21.82 0.0M
2021-09-29 21.72 21.72 21.20 21.20 0.0M
2021-09-28 21.80 21.82 21.39 21.39 0.0M
2021-09-27 21.47 21.64 21.47 21.64 0.0M
2021-09-24 20.85 20.85 20.42 20.80 0.0M
2021-09-23 20.46 20.69 20.46 20.60 0.0M
2021-09-22 20.43 20.47 20.08 20.25 0.0M
2021-09-21 20.67 20.83 20.13 20.18 0.0M
2021-09-20 20.89 20.90 19.96 19.96 0.0M
2021-09-17 21.72 22.36 20.76 20.76 0.0M
2021-09-16 22.42 22.42 21.97 21.97 0.0M
2021-09-15 22.28 22.33 22.28 22.33 0.0M
2021-09-14 22.55 22.55 22.07 22.07 0.0M
2021-09-13 22.10 22.30 21.27 22.30 0.0M
2021-09-10 22.58 22.58 21.90 21.90 0.0M
2021-09-09 22.23 22.49 22.23 22.49 0.0M
2021-09-08 22.49 22.49 22.00 22.00 0.0M
2021-09-07 22.39 22.61 22.16 22.16 0.0M
2021-09-03 22.25 22.27 22.25 22.27 0.0M
2021-09-02 22.20 22.25 22.20 22.25 0.0M
2021-09-01 22.59 22.59 22.27 22.27 0.0M
2021-08-31 22.48 22.63 22.40 22.63 0.0M
2021-08-30 22.71 22.87 22.52 22.52 0.0M
2021-08-27 22.84 22.97 22.48 22.93 0.0M
2021-08-26 22.56 22.79 22.56 22.74 0.0M
2021-08-25 23.08 23.08 23.08 23.08 0.0M
2021-08-24 22.43 22.43 22.43 22.43 0.0M
2021-08-23 21.57 22.26 21.57 22.22 0.0M
2021-08-20 22.01 22.01 22.01 22.01 0.0M
2021-08-19 21.88 22.10 21.56 21.63 0.0M
2021-08-18 22.38 22.38 22.38 22.38 0.0M
2021-08-17 22.34 22.35 22.27 22.35 0.0M
2021-08-16 22.99 22.99 22.62 22.64 0.0M
2021-08-13 22.95 23.10 22.95 23.10 0.0M
2021-08-12 23.22 23.35 23.22 23.35 0.0M
2021-08-11 23.12 23.38 23.12 23.38 0.0M
2021-08-10 22.86 23.17 22.86 23.07 0.0M
2021-08-09 22.81 22.81 22.30 22.81 0.0M
2021-08-06 21.82 22.74 21.82 22.74 0.0M
2021-08-05 20.80 21.80 20.80 21.38 0.0M
2021-08-04 22.56 22.56 20.98 21.01 0.0M
2021-08-03 22.76 22.91 22.30 22.30 0.0M
2021-08-02 22.97 22.97 22.97 22.97 0.0M
2021-07-30 23.37 23.37 23.20 23.20 0.0M
2021-07-29 23.18 23.27 23.18 23.27 0.0M
2021-07-28 23.28 23.28 23.28 23.28 0.0M
2021-07-27 23.85 23.85 23.45 23.45 0.0M
2021-07-26 23.83 23.83 23.66 23.66 0.0M
2021-07-23 23.54 23.54 23.35 23.35 0.0M
2021-07-21 23.70 24.00 23.70 23.85 0.0M
2021-07-20 22.49 22.99 22.22 22.98 0.0M
2021-07-19 22.54 22.99 21.82 22.01 0.0M
2021-07-16 23.60 23.60 23.13 23.13 0.0M
2021-07-15 22.93 22.93 22.93 22.93 0.0M
2021-07-14 23.18 23.70 23.16 23.16 0.0M
2021-07-12 23.71 23.99 23.59 23.99 0.0M
2021-07-09 22.83 23.46 22.83 23.46 0.0M
2021-07-08 23.30 23.33 22.22 22.45 0.0M
2021-07-07 23.20 23.20 23.20 23.20 0.0M
2021-07-06 23.96 23.96 23.36 23.47 0.0M
2021-07-05 23.91 23.91 23.91 23.91 0.0M
2021-07-02 24.63 24.63 24.13 24.13 0.0M
2021-07-01 24.32 24.32 24.31 24.31 0.0M
2021-06-30 23.51 23.92 23.51 23.80 0.0M
2021-06-29 24.11 24.19 24.11 24.17 0.0M
2021-06-28 23.81 23.98 23.69 23.71 0.0M
2021-06-25 24.00 24.33 24.00 24.33 0.0M
2021-06-24 23.89 23.89 23.89 23.89 0.0M
2021-06-23 23.65 23.65 23.51 23.61 0.0M
2021-06-22 23.36 23.38 23.36 23.38 0.0M
2021-06-21 23.27 23.61 23.15 23.61 0.0M
2021-06-18 23.48 23.96 22.88 22.88 0.0M
2021-06-17 24.41 24.41 23.89 23.89 0.0M
2021-06-16 25.19 25.19 25.19 25.19 0.0M
2021-06-15 24.68 25.24 24.68 24.92 0.0M
2021-06-14 25.48 25.48 24.90 24.90 0.0M
2021-06-11 24.20 25.02 24.06 25.02 0.0M
2021-06-10 25.46 25.46 24.90 24.90 0.0M
2021-06-09 26.44 26.44 25.52 25.70 0.0M
2021-06-08 26.00 26.25 26.00 26.25 0.0M
2021-06-07 26.11 26.11 25.83 26.02 0.0M
2021-06-04 25.83 25.83 25.54 25.54 0.0M
2021-06-03 25.89 26.30 25.87 26.13 0.0M
2021-06-02 25.84 25.89 25.66 25.66 0.0M
2021-06-01 25.71 25.71 25.71 25.71 0.0M
2021-05-31 25.65 25.65 25.65 25.65 0.0M
2021-05-28 25.80 25.97 24.88 25.14 0.0M
2021-05-27 24.70 25.32 24.70 25.32 0.0M
2021-05-26 24.33 24.42 24.01 24.15 0.0M
2021-05-25 25.03 25.03 24.45 24.45 0.0M
2021-05-24 25.04 25.04 24.99 24.99 0.0M
2021-05-21 24.62 24.91 24.16 24.91 0.0M
2021-05-20 24.33 24.37 24.26 24.35 0.0M
2021-05-19 24.96 25.00 24.20 24.57 0.0M
2021-05-18 25.67 25.67 25.13 25.13 0.0M
2021-05-17 25.51 25.54 25.10 25.46 0.0M
2021-05-14 25.00 25.19 24.25 25.19 0.0M
2021-05-13 24.16 24.59 24.16 24.59 0.0M
2021-05-12 24.99 25.09 24.30 24.30 0.0M
2021-05-11 24.61 25.00 24.61 24.63 0.0M
2021-05-10 25.22 25.22 25.11 25.11 0.0M
2021-05-06 24.32 24.80 24.25 24.80 0.0M
2021-05-05 24.20 24.43 24.20 24.43 0.0M
2021-05-04 24.26 24.26 23.70 23.77 0.0M
2021-05-03 23.32 23.81 23.32 23.79 0.0M
2021-04-30 24.00 24.00 24.00 24.00 0.0M
2021-04-29 23.81 23.99 23.70 23.70 0.0M
2021-04-28 23.96 23.96 23.96 23.96 0.0M
2021-04-27 23.65 23.65 23.65 23.65 0.0M
2021-04-26 23.99 24.25 23.65 23.65 0.0M
2021-04-22 23.68 23.82 23.68 23.82 0.0M
2021-04-21 23.25 23.95 23.20 23.95 0.0M
2021-04-20 24.14 24.14 23.31 23.31 0.0M
2021-04-19 24.39 24.39 24.23 24.31 0.0M
2021-04-16 23.91 24.60 23.91 24.60 0.0M
2021-04-15 24.15 24.15 24.11 24.12 0.0M
2021-04-14 24.07 24.38 24.07 24.38 0.0M
2021-04-13 23.90 23.90 23.50 23.89 0.0M
2021-04-12 23.40 23.98 23.39 23.98 0.0M
2021-04-09 23.14 23.41 23.14 23.41 0.0M
2021-04-08 23.76 23.76 22.85 22.98 0.0M
2021-04-07 23.10 23.89 23.10 23.59 0.0M
2021-04-06 23.78 23.95 23.30 23.53 0.0M
2021-04-01 23.64 23.87 23.64 23.87 0.0M
2021-03-31 24.00 24.20 24.00 24.20 0.0M
2021-03-30 23.20 23.60 23.00 23.60 0.0M
2021-03-29 23.40 23.40 23.00 23.20 0.0M
2021-03-26 23.00 23.60 23.00 23.20 0.0M
2021-03-25 22.00 23.00 21.60 23.00 0.0M
2021-03-24 22.60 22.60 22.40 22.40 0.0M
2021-03-23 22.60 22.60 22.20 22.20 0.0M
2021-03-22 23.40 23.40 22.40 22.40 0.0M
2021-03-19 24.00 24.00 23.40 23.40 0.0M
2021-03-18 23.60 24.80 23.60 23.80 0.0M
2021-03-17 23.60 23.80 23.40 23.60 0.0M
2021-03-16 24.00 24.00 23.20 23.40 0.0M
2021-03-15 24.40 24.40 24.40 24.40 0.0M
2021-03-12 24.00 24.60 24.00 24.40 0.0M
2021-03-11 24.40 24.40 24.20 24.40 0.0M
2021-03-10 24.20 24.40 24.00 24.40 0.0M
2021-03-09 25.00 25.20 24.00 24.40 0.0M
2021-03-08 24.40 25.40 24.40 25.00 0.0M
2021-03-05 22.60 24.20 22.60 24.20 0.0M
2021-03-04 23.40 23.40 22.40 22.40 0.0M
2021-03-03 22.80 23.80 22.80 23.40 0.0M
2021-03-02 22.80 22.80 22.40 22.60 0.0M
2021-03-01 22.20 22.60 22.20 22.40 0.0M
2021-02-26 22.20 22.60 22.00 22.00 0.0M
2021-02-25 23.00 23.00 22.20 22.20 0.0M
2021-02-24 21.40 23.00 21.40 22.80 0.0M
2021-02-23 21.80 21.80 21.00 21.60 0.0M
2021-02-22 21.20 22.20 21.20 22.20 0.0M
2021-02-19 21.00 21.40 21.00 21.00 0.0M
2021-02-18 21.00 21.00 20.60 20.60 0.0M
2021-02-17 21.00 21.60 21.00 21.20 0.0M
2021-02-16 21.00 21.40 21.00 21.00 0.0M
2021-02-15 20.40 21.00 20.40 20.60 0.0M
2021-02-12 20.20 20.80 20.20 20.40 0.0M
2021-02-10 19.70 20.00 19.60 20.00 0.0M
2021-02-09 19.90 20.20 19.70 19.70 0.0M
2021-02-08 20.00 20.60 19.40 19.80 0.0M
2021-02-05 20.40 20.40 19.40 19.90 0.0M
2021-02-04 20.20 20.60 20.20 20.60 0.0M
2021-02-03 19.70 20.00 19.70 19.90 0.0M
2021-02-02 19.90 19.90 19.90 19.90 0.0M
2021-02-01 19.50 19.50 19.20 19.20 0.0M
2021-01-29 19.70 20.00 19.40 19.40 0.0M
2021-01-28 20.00 20.60 19.70 20.20 0.0M
2021-01-27 20.60 20.60 20.00 20.40 0.0M
2021-01-26 20.80 20.80 20.40 20.60 0.0M
2021-01-25 21.00 21.00 20.40 20.40 0.0M
2021-01-22 20.60 21.00 20.60 21.00 0.0M
2021-01-21 21.00 21.20 21.00 21.20 0.0M
2021-01-20 21.40 21.60 21.20 21.40 0.0M
2021-01-19 21.20 21.60 21.00 21.60 0.0M
2021-01-18 21.00 21.00 21.00 21.00 0.0M
2021-01-15 21.00 21.00 20.40 20.60 0.0M
2021-01-14 20.40 21.00 20.40 21.00 0.0M
2021-01-13 20.00 20.20 20.00 20.00 0.0M
2021-01-12 19.20 20.20 19.20 20.20 0.0M
2021-01-11 19.20 19.40 18.90 19.40 0.0M
2021-01-08 19.20 19.40 19.10 19.10 0.0M
2021-01-07 19.20 19.60 19.10 19.20 0.0M
2021-01-06 18.00 19.50 18.00 19.20 0.0M
2021-01-05 18.20 18.20 17.80 17.80 0.0M
2021-01-04 18.90 18.90 18.20 18.20 0.0M