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
2022-12-30 38.88 38.88 38.06 38.06 0.0M
2022-12-29 37.91 38.48 37.91 38.48 0.0M
2022-12-28 38.30 38.46 38.30 38.46 0.0M
2022-12-27 38.45 38.52 37.76 38.52 0.0M
2022-12-23 38.62 38.62 37.86 38.50 0.0M
2022-12-21 38.10 38.50 38.10 38.50 0.0M
2022-12-20 37.98 37.98 37.98 37.98 0.0M
2022-12-19 37.34 37.34 37.20 37.20 0.0M
2022-12-16 37.11 37.11 37.11 37.11 0.0M
2022-12-15 37.35 37.35 36.76 36.90 0.0M
2022-12-14 36.32 37.19 36.00 37.19 0.0M
2022-12-13 38.74 38.74 36.49 36.96 0.0M
2022-12-12 37.93 37.93 37.36 37.36 0.0M
2022-12-09 38.39 38.39 38.29 38.29 0.0M
2022-12-08 38.71 39.83 38.67 38.67 0.0M
2022-12-07 40.56 40.56 39.48 39.48 0.0M
2022-12-06 39.94 39.94 39.74 39.74 0.0M
2022-12-05 40.93 40.93 39.62 39.62 0.0M
2022-12-02 40.67 41.02 40.67 40.76 0.0M
2022-12-01 40.85 40.85 40.00 40.01 0.0M
2022-11-30 40.08 40.08 40.08 40.08 0.0M
2022-11-29 40.23 40.23 40.23 40.23 0.0M
2022-11-28 39.92 39.93 39.75 39.93 0.0M
2022-11-25 39.75 40.17 39.41 40.17 0.0M
2022-11-24 38.98 39.82 38.98 39.82 0.0M
2022-11-23 40.61 40.61 39.90 39.90 0.0M
2022-11-22 39.27 40.04 39.27 40.04 0.0M
2022-11-21 40.20 40.20 39.39 39.73 0.0M
2022-11-18 40.02 40.30 39.93 39.93 0.0M
2022-11-17 38.22 39.29 38.20 39.29 0.0M
2022-11-16 39.46 39.46 37.65 38.82 0.0M
2022-11-15 39.48 40.51 38.66 39.79 0.0M
2022-11-14 38.75 39.81 38.75 39.51 0.0M
2022-11-11 41.34 41.72 38.97 38.97 0.0M
2022-11-10 43.64 44.94 41.33 41.49 0.0M
2022-11-09 43.97 44.66 43.27 44.58 0.0M
2022-11-08 45.04 45.33 44.60 44.60 0.0M
2022-11-07 45.80 45.85 45.80 45.85 0.0M
2022-11-04 45.78 45.78 45.60 45.60 0.0M
2022-11-03 45.80 46.03 45.67 45.80 0.0M
2022-11-02 46.17 47.19 43.80 46.36 0.0M
2022-11-01 46.28 46.75 46.27 46.31 0.0M
2022-10-31 45.99 46.76 45.99 46.48 0.0M
2022-10-28 44.66 46.30 44.66 46.01 0.0M
2022-10-27 44.43 44.99 43.52 44.83 0.0M
2022-10-26 44.93 45.09 44.30 44.35 0.0M
2022-10-25 44.28 45.12 44.25 45.00 0.0M
2022-10-24 43.75 44.93 43.75 44.80 0.0M
2022-10-21 43.70 43.96 42.71 43.96 0.0M
2022-10-20 44.52 44.54 43.44 43.72 0.0M
2022-10-19 44.24 44.34 44.02 44.05 0.0M
2022-10-18 43.82 43.82 43.42 43.42 0.0M
2022-10-17 42.96 43.51 42.64 42.64 0.0M
2022-10-14 43.20 44.49 43.20 43.82 0.0M
2022-10-13 41.99 43.69 41.40 43.69 0.0M
2022-10-12 42.94 43.70 42.26 42.26 0.0M
2022-10-11 42.83 43.03 42.13 42.63 0.0M
2022-10-10 42.21 43.10 42.21 42.48 0.0M
2022-10-07 42.54 42.54 41.89 42.21 0.0M
2022-10-05 40.73 41.53 40.73 41.51 0.0M
2022-10-04 40.90 41.03 40.90 41.03 0.0M
2022-10-03 40.02 40.36 39.73 40.03 0.0M
2022-09-30 39.80 39.80 39.80 39.80 0.0M
2022-09-29 40.43 40.43 39.38 39.55 0.0M
2022-09-28 39.41 40.30 39.31 40.30 0.0M
2022-09-27 40.00 40.26 40.00 40.26 0.0M
2022-09-26 39.86 40.13 39.86 40.13 0.0M
2022-09-23 41.15 41.15 39.45 39.45 0.0M
2022-09-22 40.12 40.70 40.12 40.70 0.0M
2022-09-21 41.14 41.21 40.92 40.92 0.0M
2022-09-20 40.90 40.90 40.90 40.90 0.0M
2022-09-19 39.51 40.93 39.33 40.53 0.0M
2022-09-16 39.80 39.85 39.80 39.85 0.0M
2022-09-15 40.20 40.80 40.20 40.80 0.0M
2022-09-14 40.00 40.35 40.00 40.35 0.0M
2022-09-13 39.66 39.66 39.66 39.66 0.0M
2022-09-12 38.99 39.62 38.82 39.62 0.0M
2022-09-09 39.00 39.00 39.00 39.00 0.0M
2022-09-08 38.44 38.56 38.39 38.56 0.0M
2022-09-07 38.28 38.44 37.69 37.98 0.0M
2022-09-06 38.32 38.50 37.96 37.96 0.0M
2022-09-02 38.41 38.57 38.27 38.27 0.0M
2022-09-01 37.24 38.00 37.24 38.00 0.0M
2022-08-31 38.21 38.21 38.20 38.20 0.0M
2022-08-30 38.17 38.17 38.17 38.17 0.0M
2022-08-29 38.40 38.51 38.24 38.51 0.0M
2022-08-26 39.80 39.88 39.42 39.67 0.0M
2022-08-25 39.92 40.08 39.92 40.08 0.0M
2022-08-24 38.87 38.87 38.87 38.87 0.0M
2022-08-23 39.63 39.85 39.00 39.00 0.0M
2022-08-22 38.87 39.45 38.65 39.45 0.0M
2022-08-19 38.92 39.45 38.92 39.45 0.0M
2022-08-18 38.28 38.28 38.28 38.28 0.0M
2022-08-17 38.19 38.19 38.19 38.19 0.0M
2022-08-16 38.70 38.87 37.72 38.87 0.0M
2022-08-15 37.15 38.09 37.15 38.09 0.0M
2022-08-12 37.39 37.43 37.39 37.43 0.0M
2022-08-09 35.99 36.06 35.95 36.06 0.0M
2022-08-08 35.28 35.65 35.28 35.65 0.0M
2022-08-05 34.81 35.34 34.78 35.34 0.0M
2022-08-04 35.01 35.31 35.01 35.31 0.0M
2022-08-03 31.67 35.77 31.00 35.35 0.0M
2022-08-02 30.75 30.75 30.75 30.75 0.0M
2022-07-29 30.82 31.60 30.82 31.60 0.0M
2022-07-27 32.47 32.66 32.47 32.66 0.0M
2022-07-26 32.40 32.40 32.26 32.36 0.0M
2022-07-25 31.71 32.12 31.71 32.12 0.0M
2022-07-22 31.64 31.64 31.64 31.64 0.0M
2022-07-21 32.60 32.60 32.60 32.60 0.0M
2022-07-20 32.49 32.49 32.49 32.49 0.0M
2022-07-19 32.41 32.41 32.35 32.40 0.0M
2022-07-18 32.31 32.56 31.90 31.90 0.0M
2022-07-14 31.59 31.59 31.59 31.59 0.0M
2022-07-13 33.29 33.29 32.45 32.45 0.0M
2022-07-12 33.45 33.45 33.37 33.37 0.0M
2022-07-11 32.63 32.63 32.63 32.63 0.0M
2022-07-08 32.05 32.31 32.05 32.31 0.0M
2022-07-07 32.26 32.59 32.26 32.59 0.0M
2022-07-06 30.87 31.15 30.83 31.15 0.0M
2022-07-05 32.21 32.21 32.21 32.21 0.0M
2022-06-30 32.31 32.31 32.31 32.31 0.0M
2022-06-29 32.80 32.80 32.73 32.73 0.0M
2022-06-28 32.60 32.60 32.60 32.60 0.0M
2022-06-27 32.20 32.20 32.20 32.20 0.0M
2022-06-22 31.41 31.41 31.25 31.35 0.0M
2022-06-21 31.60 32.32 31.56 32.32 0.0M
2022-06-20 31.46 31.46 31.46 31.46 0.0M
2022-06-16 31.28 31.28 30.42 30.55 0.0M
2022-06-15 32.78 32.91 32.34 32.34 0.0M
2022-06-14 31.98 31.98 31.98 31.98 0.0M
2022-06-13 33.44 33.44 32.11 32.35 0.0M
2022-06-10 33.42 33.50 33.42 33.50 0.0M
2022-06-09 33.92 33.92 33.88 33.88 0.0M
2022-06-08 34.24 34.24 34.24 34.24 0.0M
2022-06-07 34.17 35.17 34.17 34.55 0.0M
2022-06-06 34.34 34.90 34.34 34.90 0.0M
2022-06-03 34.01 34.01 33.92 33.92 0.0M
2022-06-02 33.71 34.01 33.71 34.01 0.0M
2022-06-01 33.88 34.00 33.74 34.00 0.0M
2022-05-31 33.88 34.14 33.88 34.14 0.0M
2022-05-30 34.46 34.55 33.72 34.05 0.0M
2022-05-27 33.66 33.88 33.66 33.88 0.0M
2022-05-26 32.52 32.52 32.52 32.52 0.0M
2022-05-25 32.27 32.87 32.27 32.87 0.0M
2022-05-24 32.17 32.17 32.17 32.17 0.0M
2022-05-23 32.18 32.67 32.18 32.67 0.0M
2022-05-20 33.55 33.55 32.85 32.85 0.0M
2022-05-19 33.50 33.50 32.42 32.42 0.0M
2022-05-18 34.17 34.17 34.12 34.12 0.0M
2022-05-17 33.64 34.40 33.12 34.40 0.0M
2022-05-16 33.16 33.16 33.16 33.16 0.0M
2022-05-13 32.77 33.61 32.77 33.09 0.0M
2022-05-12 33.45 33.55 32.42 32.42 0.0M
2022-05-11 33.05 34.37 33.05 33.41 0.0M
2022-05-10 33.37 33.37 33.02 33.02 0.0M
2022-05-09 33.91 34.69 33.37 34.48 0.0M
2022-05-06 30.59 34.53 30.18 34.26 0.0M
2022-05-04 29.75 30.45 29.75 30.39 0.0M
2022-05-03 29.70 29.70 29.70 29.70 0.0M
2022-05-02 29.29 29.29 29.28 29.28 0.0M
2022-04-29 29.62 29.90 29.50 29.50 0.0M
2022-04-28 30.12 30.12 30.12 30.12 0.0M
2022-04-27 29.44 29.97 29.30 29.97 0.0M
2022-04-26 30.34 30.98 29.59 29.59 0.0M
2022-04-25 30.77 30.77 29.46 30.67 0.0M
2022-04-22 31.20 31.58 31.20 31.22 0.0M
2022-04-21 31.30 31.41 31.30 31.41 0.0M
2022-04-20 30.20 31.30 30.00 31.30 0.0M
2022-04-19 30.21 30.73 30.20 30.73 0.0M
2022-04-14 30.05 30.05 30.05 30.05 0.0M
2022-04-12 29.80 29.80 29.73 29.73 0.0M
2022-04-11 29.65 30.00 29.65 30.00 0.0M
2022-04-08 29.25 29.56 29.25 29.56 0.0M
2022-04-06 28.86 29.49 28.86 29.49 0.0M
2022-04-05 27.57 28.66 27.57 28.61 0.0M
2022-04-04 28.34 28.43 27.93 28.04 0.0M
2022-04-01 28.25 28.80 28.25 28.80 0.0M
2022-03-31 28.80 28.80 28.58 28.74 0.0M
2022-03-30 28.20 28.36 28.20 28.36 0.0M
2022-03-29 28.65 28.65 28.63 28.63 0.0M
2022-03-28 28.42 28.42 28.35 28.35 0.0M
2022-03-25 28.35 29.05 28.35 29.04 0.0M
2022-03-24 28.00 28.00 27.99 27.99 0.0M
2022-03-23 27.60 27.96 27.60 27.96 0.0M
2022-03-22 26.92 27.80 26.40 27.62 0.0M
2022-03-21 26.72 26.72 26.72 26.72 0.0M
2022-03-17 26.27 26.37 26.27 26.37 0.0M
2022-03-16 25.60 26.39 25.51 26.39 0.0M
2022-03-15 24.96 25.20 24.96 25.20 0.0M
2022-03-14 25.44 25.44 25.05 25.05 0.0M
2022-03-11 25.47 25.47 25.47 25.47 0.0M
2022-03-10 24.54 24.89 24.54 24.89 0.0M
2022-03-09 24.36 24.84 24.36 24.84 0.0M
2022-03-08 24.46 24.46 24.02 24.30 0.0M
2022-03-07 24.71 25.24 24.34 24.34 0.0M
2022-03-04 25.54 25.54 25.27 25.48 0.0M
2022-03-03 25.80 25.87 25.80 25.87 0.0M
2022-03-02 24.74 25.51 24.74 25.51 0.0M
2022-02-28 25.41 25.41 24.78 24.78 0.0M
2022-02-25 24.50 25.38 24.50 25.38 0.0M
2022-02-24 24.15 24.15 23.75 23.93 0.0M
2022-02-23 25.30 25.30 25.30 25.30 0.0M
2022-02-22 25.39 25.39 24.77 24.97 0.0M
2022-02-21 25.21 25.77 24.97 24.99 0.0M
2022-02-18 25.19 25.55 24.39 25.55 0.0M
2022-02-17 25.57 25.57 25.50 25.50 0.0M
2022-02-16 26.05 26.05 26.05 26.05 0.0M
2022-02-15 25.82 25.82 25.78 25.78 0.0M
2022-02-14 25.54 25.56 25.22 25.31 0.0M
2022-02-11 25.50 26.00 25.50 26.00 0.0M
2022-02-10 24.97 25.61 24.97 25.59 0.0M
2022-02-09 25.00 25.22 24.93 25.04 0.0M
2022-02-08 23.95 24.98 23.95 24.98 0.0M
2022-02-07 23.53 23.97 23.47 23.96 0.0M
2022-02-04 22.40 23.55 22.40 23.55 0.0M
2022-02-03 23.00 23.00 22.70 22.79 0.0M
2022-02-02 22.77 23.13 22.41 22.75 0.0M
2022-02-01 22.30 22.74 22.30 22.34 0.0M
2022-01-31 22.55 22.67 22.55 22.55 0.0M
2022-01-28 22.88 22.88 21.95 22.16 0.0M
2022-01-27 22.68 23.78 22.68 22.77 0.0M
2022-01-26 23.68 23.72 23.18 23.36 0.0M
2022-01-25 22.28 23.21 21.90 23.15 0.0M
2022-01-24 22.62 22.78 21.50 21.69 0.0M
2022-01-21 23.82 23.82 22.90 22.90 0.0M
2022-01-20 23.93 24.22 23.70 23.70 0.0M
2022-01-19 24.19 24.19 24.14 24.14 0.0M
2022-01-18 24.73 24.73 24.44 24.44 0.0M
2022-01-17 24.94 24.99 24.20 24.50 0.0M
2022-01-14 24.22 24.67 24.19 24.28 0.0M
2022-01-13 23.99 24.15 23.99 24.15 0.0M
2022-01-12 24.50 24.50 23.74 23.74 0.0M
2022-01-11 23.91 24.37 23.91 24.17 0.0M
2022-01-10 24.85 24.89 24.09 24.09 0.0M
2022-01-07 24.22 24.65 23.56 24.54 0.0M
2022-01-06 23.03 23.93 23.03 23.93 0.0M
2022-01-05 23.71 23.71 23.62 23.62 0.0M
2022-01-04 22.68 23.28 22.68 23.28 0.0M
2022-01-03 21.86 22.41 21.86 22.41 0.0M