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
2023-12-29 40.60 41.20 40.60 41.20 0.0M
2023-12-28 40.80 41.10 40.80 41.10 0.0M
2023-12-27 40.95 40.95 40.40 40.60 0.0M
2023-12-22 40.85 40.85 40.85 40.85 0.0M
2023-12-21 40.40 40.45 40.40 40.45 0.0M
2023-12-20 40.45 40.80 40.40 40.80 0.0M
2023-12-19 40.05 40.80 40.05 40.80 0.0M
2023-12-18 39.55 39.55 39.55 39.55 0.0M
2023-12-15 40.70 40.70 40.10 40.10 0.0M
2023-12-14 40.75 40.75 40.25 40.25 0.0M
2023-12-13 42.05 42.05 42.05 42.05 0.0M
2023-12-11 41.45 41.45 41.45 41.45 0.0M
2023-12-08 39.20 39.20 39.20 39.20 0.0M
2023-12-07 39.60 39.60 38.80 38.80 0.0M
2023-12-06 39.30 39.30 39.30 39.30 0.0M
2023-12-05 39.55 39.55 39.55 39.55 0.0M
2023-12-04 39.95 40.00 39.85 40.00 0.0M
2023-12-01 39.90 39.90 39.15 39.15 0.0M
2023-11-30 39.30 39.45 38.85 39.45 0.0M
2023-11-29 38.15 38.45 38.15 38.45 0.0M
2023-11-28 38.45 38.45 38.45 38.45 0.0M
2023-11-27 39.50 39.50 39.20 39.25 0.0M
2023-11-23 39.50 39.50 38.80 38.80 0.0M
2023-11-21 38.75 38.90 38.75 38.90 0.0M
2023-11-20 38.80 38.80 38.80 38.80 0.0M
2023-11-17 38.55 38.75 38.40 38.75 0.0M
2023-11-16 38.90 38.90 38.90 38.90 0.0M
2023-11-15 39.40 39.40 38.75 39.30 0.0M
2023-11-14 39.90 40.05 38.85 38.85 0.0M
2023-11-10 41.00 41.00 41.00 41.00 0.0M
2023-11-09 40.00 40.65 40.00 40.65 0.0M
2023-11-08 41.30 41.35 40.40 40.40 0.0M
2023-11-07 41.15 41.15 40.40 40.50 0.0M
2023-11-06 40.20 40.50 40.20 40.50 0.0M
2023-11-03 40.60 40.90 39.45 40.75 0.0M
2023-11-02 40.25 40.45 39.30 40.30 0.0M
2023-11-01 45.90 46.40 40.00 40.15 0.0M
2023-10-31 46.15 46.35 45.00 45.95 0.0M
2023-10-27 45.60 45.60 45.60 45.60 0.0M
2023-10-26 44.75 45.20 44.75 45.20 0.0M
2023-10-25 46.15 46.15 45.30 45.30 0.0M
2023-10-24 46.00 46.10 45.55 45.55 0.0M
2023-10-23 45.85 46.65 45.50 45.50 0.0M
2023-10-19 48.05 48.25 48.05 48.25 0.0M
2023-10-18 49.15 49.15 49.15 49.15 0.0M
2023-10-17 49.00 49.00 49.00 49.00 0.0M
2023-10-16 47.95 48.35 47.05 48.35 0.0M
2023-10-13 47.45 48.05 47.45 47.90 0.0M
2023-10-12 46.85 47.00 46.85 47.00 0.0M
2023-10-11 47.50 47.50 47.50 47.50 0.0M
2023-10-10 47.10 47.10 47.10 47.10 0.0M
2023-10-09 47.05 47.15 46.95 47.15 0.0M
2023-10-06 45.55 46.80 45.55 46.80 0.0M
2023-10-05 45.40 45.55 45.35 45.55 0.0M
2023-10-04 45.40 45.55 45.30 45.50 0.0M
2023-10-02 47.20 47.20 47.20 47.20 0.0M
2023-09-29 47.00 47.00 46.50 46.50 0.0M
2023-09-28 46.60 46.60 46.60 46.60 0.0M
2023-09-26 47.45 47.45 46.90 46.90 0.0M
2023-09-25 47.55 47.55 47.35 47.35 0.0M
2023-09-21 46.45 46.45 45.50 45.50 0.0M
2023-09-20 45.55 45.55 45.55 45.55 0.0M
2023-09-15 46.50 46.50 46.45 46.45 0.0M
2023-09-14 44.60 46.00 44.60 46.00 0.0M
2023-09-13 44.70 44.70 44.70 44.70 0.0M
2023-09-12 44.70 45.65 44.70 45.65 0.0M
2023-09-11 44.60 44.60 44.60 44.60 0.0M
2023-09-08 44.35 44.70 44.35 44.70 0.0M
2023-09-07 45.70 45.70 45.70 45.70 0.0M
2023-09-06 45.05 45.05 45.00 45.00 0.0M
2023-09-05 45.40 45.75 45.40 45.75 0.0M
2023-09-04 45.45 45.45 45.45 45.45 0.0M
2023-09-01 45.85 45.85 45.85 45.85 0.0M
2023-08-31 45.30 45.30 45.30 45.30 0.0M
2023-08-30 45.35 45.40 44.85 45.10 0.0M
2023-08-28 45.50 45.55 45.50 45.55 0.0M
2023-08-24 44.25 44.25 43.80 43.80 0.0M
2023-08-23 45.20 45.30 44.40 44.40 0.0M
2023-08-22 45.40 45.40 45.25 45.25 0.0M
2023-08-18 44.80 44.80 44.80 44.80 0.0M
2023-08-17 44.50 44.50 44.50 44.50 0.0M
2023-08-15 45.50 45.50 44.80 44.80 0.0M
2023-08-14 45.25 45.25 45.25 45.25 0.0M
2023-08-11 44.40 44.65 44.40 44.65 0.0M
2023-08-10 44.15 44.40 44.15 44.40 0.0M
2023-08-08 45.65 45.65 45.65 45.65 0.0M
2023-08-07 46.35 46.40 46.25 46.40 0.0M
2023-08-04 45.70 46.05 45.70 46.05 0.0M
2023-08-03 45.35 46.10 44.50 46.10 0.0M
2023-08-02 44.50 45.50 43.85 45.15 0.0M
2023-08-01 44.65 44.65 44.30 44.30 0.0M
2023-07-31 44.65 44.65 43.90 44.00 0.0M
2023-07-28 44.15 44.30 44.15 44.30 0.0M
2023-07-27 43.40 43.75 43.00 43.50 0.0M
2023-07-26 44.65 44.65 44.65 44.65 0.0M
2023-07-24 44.10 44.35 43.85 43.85 0.0M
2023-07-20 43.45 43.95 43.45 43.95 0.0M
2023-07-19 42.70 43.25 42.70 43.15 0.0M
2023-07-18 43.35 43.35 43.35 43.35 0.0M
2023-07-17 42.40 43.25 42.40 43.25 0.0M
2023-07-14 41.85 41.85 41.85 41.85 0.0M
2023-07-13 42.35 42.35 42.20 42.30 0.0M
2023-07-12 44.45 44.45 42.95 43.00 0.0M
2023-07-11 43.55 44.35 43.15 44.00 0.0M
2023-07-07 44.70 44.70 44.60 44.60 0.0M
2023-07-06 44.00 44.45 44.00 44.45 0.0M
2023-07-05 43.85 44.15 43.85 44.15 0.0M
2023-07-04 44.05 44.05 44.05 44.05 0.0M
2023-07-03 44.25 44.30 43.90 44.05 0.0M
2023-06-29 43.35 43.60 42.50 43.60 0.0M
2023-06-27 42.95 42.95 42.95 42.95 0.0M
2023-06-26 42.60 42.65 42.60 42.65 0.0M
2023-06-23 42.75 42.75 41.75 42.00 0.0M
2023-06-22 41.00 42.00 41.00 42.00 0.0M
2023-06-21 41.20 41.20 41.20 41.20 0.0M
2023-06-20 41.15 41.15 41.15 41.15 0.0M
2023-06-19 41.15 41.80 41.15 41.80 0.0M
2023-06-16 41.60 41.60 41.60 41.60 0.0M
2023-06-15 42.15 42.15 42.15 42.15 0.0M
2023-06-14 42.80 42.80 42.80 42.80 0.0M
2023-06-13 42.70 42.70 42.70 42.70 0.0M
2023-06-12 41.95 41.95 41.70 41.70 0.0M
2023-06-08 42.25 43.00 42.25 43.00 0.0M
2023-06-07 42.55 42.55 42.10 42.45 0.0M
2023-06-06 41.65 42.05 40.90 42.05 0.0M
2023-06-05 41.60 41.60 41.25 41.25 0.0M
2023-06-02 40.85 40.85 40.85 40.85 0.0M
2023-06-01 41.10 41.15 40.35 40.35 0.0M
2023-05-31 42.60 42.60 41.05 41.05 0.0M
2023-05-30 43.00 43.00 43.00 43.00 0.0M
2023-05-26 42.30 42.30 42.30 42.30 0.0M
2023-05-25 42.00 42.00 42.00 42.00 0.0M
2023-05-24 42.05 42.05 42.05 42.05 0.0M
2023-05-23 43.45 43.45 43.10 43.10 0.0M
2023-05-22 43.25 43.25 42.85 42.85 0.0M
2023-05-19 42.70 43.05 42.70 43.05 0.0M
2023-05-18 42.05 42.05 42.05 42.05 0.0M
2023-05-17 41.65 42.00 41.65 42.00 0.0M
2023-05-16 41.60 41.60 41.60 41.60 0.0M
2023-05-15 40.95 41.20 40.95 41.20 0.0M
2023-05-12 40.45 40.45 40.45 40.45 0.0M
2023-05-10 40.15 40.15 40.15 40.15 0.0M
2023-05-08 40.30 40.80 39.65 40.75 0.0M
2023-05-05 40.35 40.35 40.35 40.35 0.0M
2023-05-04 39.25 39.25 38.25 38.25 0.0M
2023-05-03 37.55 40.50 37.55 40.50 0.0M
2023-05-02 38.40 38.40 38.40 38.40 0.0M
2023-04-27 35.90 37.25 35.90 37.25 0.0M
2023-04-26 36.50 36.50 36.50 36.50 0.0M
2023-04-25 37.15 37.15 37.10 37.10 0.0M
2023-04-24 37.10 37.10 37.05 37.05 0.0M
2023-04-21 36.75 36.75 36.75 36.75 0.0M
2023-04-20 37.35 37.35 37.20 37.25 0.0M
2023-04-19 37.75 37.75 37.75 37.75 0.0M
2023-04-18 37.30 37.30 37.30 37.30 0.0M
2023-04-17 36.15 37.05 36.15 37.05 0.0M
2023-04-14 36.30 37.10 36.30 37.10 0.0M
2023-04-13 36.00 36.00 36.00 36.00 0.0M
2023-04-12 36.70 36.70 36.70 36.70 0.0M
2023-04-11 36.35 36.35 36.35 36.35 0.0M
2023-04-06 36.15 36.15 36.15 36.15 0.0M
2023-04-05 35.45 35.45 35.45 35.45 0.0M
2023-04-04 36.35 36.35 36.35 36.35 0.0M
2023-04-03 36.95 36.95 36.05 36.05 0.0M
2023-03-30 36.34 36.34 36.34 36.34 0.0M
2023-03-29 35.80 35.80 35.80 35.80 0.0M
2023-03-28 36.10 36.10 36.00 36.00 0.0M
2023-03-27 35.79 36.32 35.79 36.32 0.0M
2023-03-24 34.56 34.56 34.16 34.16 0.0M
2023-03-23 35.08 35.08 34.83 34.85 0.0M
2023-03-22 36.78 36.78 35.82 35.82 0.0M
2023-03-21 35.95 36.32 35.95 36.32 0.0M
2023-03-20 33.88 34.19 33.85 34.05 0.0M
2023-03-17 36.06 36.06 34.33 34.48 0.0M
2023-03-16 35.24 36.40 35.24 36.40 0.0M
2023-03-15 37.26 38.16 35.10 35.10 0.0M
2023-03-14 34.38 37.58 34.38 37.58 0.0M
2023-03-13 38.52 38.52 34.26 34.26 0.0M
2023-03-10 39.46 39.69 38.00 38.00 0.0M
2023-03-09 41.23 41.23 41.23 41.23 0.0M
2023-03-08 42.46 42.46 42.00 42.00 0.0M
2023-03-07 42.70 42.70 42.01 42.70 0.0M
2023-03-06 42.38 42.46 42.32 42.32 0.0M
2023-03-02 42.40 42.40 42.10 42.10 0.0M
2023-03-01 42.37 42.60 40.91 42.48 0.0M
2023-02-28 42.05 42.33 41.71 42.33 0.0M
2023-02-27 41.92 41.92 41.92 41.92 0.0M
2023-02-24 41.81 41.81 41.81 41.81 0.0M
2023-02-23 40.12 42.01 39.39 42.01 0.0M
2023-02-22 39.71 39.71 39.71 39.71 0.0M
2023-02-20 39.60 39.60 39.60 39.60 0.0M
2023-02-17 40.16 40.16 40.16 40.16 0.0M
2023-02-16 40.33 40.33 39.51 39.51 0.0M
2023-02-15 40.05 40.05 38.79 39.59 0.0M
2023-02-14 39.15 39.79 39.01 39.59 0.0M
2023-02-13 40.07 40.07 39.75 39.75 0.0M
2023-02-10 38.93 39.85 38.93 39.85 0.0M
2023-02-09 39.49 39.49 39.38 39.38 0.0M
2023-02-08 39.31 39.71 39.31 39.71 0.0M
2023-02-07 39.87 39.88 39.12 39.75 0.0M
2023-02-06 39.56 39.56 39.56 39.56 0.0M
2023-02-03 37.06 39.13 37.06 39.13 0.0M
2023-02-02 38.96 39.68 37.00 37.00 0.0M
2023-02-01 38.94 39.12 37.78 39.12 0.0M
2023-01-31 37.61 37.61 37.61 37.61 0.0M
2023-01-30 37.52 38.23 37.52 38.23 0.0M
2023-01-27 38.19 38.19 38.19 38.19 0.0M
2023-01-26 37.34 37.34 37.34 37.34 0.0M
2023-01-25 37.33 37.55 36.80 37.41 0.0M
2023-01-24 37.67 37.67 37.67 37.67 0.0M
2023-01-23 37.33 37.61 37.33 37.61 0.0M
2023-01-19 36.90 36.90 36.31 36.49 0.0M
2023-01-18 38.22 38.22 37.49 37.49 0.0M
2023-01-17 37.74 38.56 37.74 38.06 0.0M
2023-01-16 37.80 38.64 37.80 38.62 0.0M
2023-01-13 38.32 38.32 37.59 38.20 0.0M
2023-01-12 38.20 38.20 37.49 37.85 0.0M
2023-01-11 37.71 37.71 37.70 37.70 0.0M
2023-01-10 37.11 38.15 37.11 38.06 0.0M
2023-01-09 38.63 38.64 37.85 37.85 0.0M
2023-01-05 37.75 37.77 37.75 37.77 0.0M
2023-01-04 37.90 38.35 37.90 38.35 0.0M
2023-01-03 39.09 39.09 38.63 38.63 0.0M
2023-01-02 38.91 38.91 38.91 38.91 0.0M