盈透证券

IBKR
🏛️ 德国 →
56.54
最后更新: 2025-09-26
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
2025-09-26 55.70 56.78 55.44 56.54 0.0M
2025-09-25 54.68 56.04 54.12 55.64 0.0M
2025-09-24 55.28 56.12 54.96 54.96 0.0M
2025-09-23 54.72 55.92 54.30 55.30 0.0M
2025-09-22 55.56 55.56 53.98 54.40 0.0M
2025-09-19 55.02 55.38 54.88 54.96 0.0M
2025-09-18 52.78 55.42 52.78 55.38 0.0M
2025-09-17 52.52 52.82 52.38 52.40 0.0M
2025-09-16 52.82 53.26 52.22 52.24 0.0M
2025-09-15 54.64 54.64 53.00 53.00 0.0M
2025-09-12 53.64 54.82 53.64 54.50 0.0M
2025-09-11 53.76 54.28 53.28 54.28 0.0M
2025-09-10 53.14 53.76 52.94 53.36 0.0M
2025-09-09 52.14 52.98 51.74 52.98 0.0M
2025-09-08 51.12 52.42 51.12 52.02 0.0M
2025-09-05 55.32 55.38 51.20 51.88 0.0M
2025-09-04 55.02 55.64 54.54 55.04 0.0M
2025-09-03 54.94 55.22 54.24 54.48 0.0M
2025-09-02 53.10 54.70 52.24 54.70 0.0M
2025-09-01 53.34 53.62 52.94 53.62 0.0M
2025-08-29 53.24 53.86 52.92 53.14 0.0M
2025-08-28 53.86 53.90 53.04 53.68 0.0M
2025-08-27 54.76 54.76 52.82 52.94 0.0M
2025-08-26 56.30 56.54 53.32 54.24 0.0M
2025-08-25 53.46 54.18 52.84 54.14 0.0M
2025-08-22 53.82 54.20 52.70 52.82 0.0M
2025-08-21 53.74 54.12 53.38 53.96 0.0M
2025-08-20 53.08 53.70 51.74 53.10 0.0M
2025-08-19 54.24 54.42 54.08 54.08 0.0M
2025-08-18 54.02 54.06 54.00 54.00 0.0M
2025-08-15 55.00 55.28 53.88 54.14 0.0M
2025-08-14 54.44 55.32 53.68 55.22 0.0M
2025-08-13 57.76 58.36 53.00 53.00 0.0M
2025-08-12 57.26 58.32 56.72 58.18 0.0M
2025-08-11 56.94 57.26 56.64 57.00 0.0M
2025-08-08 55.06 56.64 55.00 56.32 0.0M
2025-08-07 54.92 55.62 54.74 55.00 0.0M
2025-08-06 55.62 55.62 54.38 54.50 0.0M
2025-08-05 56.48 56.50 54.78 54.78 0.0M
2025-08-04 54.86 56.02 54.56 55.50 0.0M
2025-08-01 57.28 57.40 53.78 55.24 0.0M
2025-07-31 58.28 58.40 57.34 57.50 0.0M
2025-07-30 56.52 58.10 56.52 57.72 0.0M
2025-07-29 57.08 57.22 56.32 56.38 0.0M
2025-07-28 55.84 57.00 55.84 56.46 0.0M
2025-07-25 54.96 55.94 54.94 55.94 0.0M
2025-07-24 53.72 55.00 53.72 55.00 0.0M
2025-07-23 52.94 53.80 52.74 53.76 0.0M
2025-07-22 52.66 53.32 51.44 52.94 0.0M
2025-07-21 55.28 55.28 52.80 52.80 0.0M
2025-07-18 53.78 55.96 53.18 54.60 0.0M
2025-07-17 51.30 51.88 51.30 51.52 0.0M
2025-07-16 51.08 51.88 49.76 51.20 0.0M
2025-07-15 51.18 51.76 50.66 51.34 0.0M
2025-07-14 50.26 50.88 50.00 50.84 0.0M
2025-07-11 50.10 50.90 50.00 50.58 0.0M
2025-07-10 49.13 50.52 49.10 50.52 0.0M
2025-07-09 48.27 50.14 48.26 49.76 0.0M
2025-07-08 49.25 49.26 48.31 48.80 0.0M
2025-07-07 49.04 49.96 48.50 49.57 0.0M
2025-07-04 49.00 49.20 49.00 49.20 0.0M
2025-07-03 49.01 49.94 48.75 49.39 0.0M
2025-07-02 48.79 49.34 47.50 49.33 0.0M
2025-07-01 47.22 47.77 45.29 47.77 0.0M
2025-06-30 46.72 47.20 46.40 46.92 0.0M
2025-06-27 45.69 46.48 45.69 46.03 0.0M
2025-06-26 45.10 45.84 44.75 45.53 0.0M
2025-06-25 44.94 45.79 44.55 44.59 0.0M
2025-06-24 44.54 44.54 44.05 44.51 0.0M
2025-06-23 45.01 45.01 43.06 43.47 0.0M
2025-06-20 45.75 45.95 45.08 45.08 0.0M
2025-06-19 45.94 45.94 45.08 45.19 0.0M
2025-06-18 45.70 46.00 45.45 45.63 0.0M
2025-06-17 44.80 45.74 44.80 45.50 0.0M
2025-06-16 44.05 45.54 44.05 45.48 0.0M
2025-06-13 43.66 44.08 43.36 44.06 0.0M
2025-06-12 43.89 44.43 43.36 44.04 0.0M
2025-06-11 44.54 44.71 44.54 44.56 0.0M
2025-06-10 178.60 180.00 176.80 177.15 0.0M
2025-06-09 183.70 183.85 177.05 178.40 0.0M
2025-06-06 184.35 187.20 183.85 186.75 0.0M
2025-06-05 180.15 182.00 179.15 181.25 0.0M
2025-06-04 184.35 184.60 181.35 182.15 0.0M
2025-06-03 180.50 182.45 180.50 181.25 0.0M
2025-06-02 181.00 183.65 179.90 181.60 0.0M
2025-05-30 185.65 185.65 181.40 182.80 0.0M
2025-05-29 190.45 190.70 187.50 187.50 0.0M
2025-05-28 186.65 186.65 186.65 186.65 0.0M
2025-05-27 185.10 187.45 182.10 186.60 0.0M
2025-05-26 183.90 185.55 183.90 185.55 0.0M
2025-05-23 183.65 183.80 176.45 183.00 0.0M
2025-05-22 180.20 184.25 177.90 184.25 0.0M
2025-05-21 182.25 185.25 180.40 180.40 0.0M
2025-05-20 183.80 185.00 183.25 185.00 0.0M
2025-05-19 183.65 185.75 178.80 185.40 0.0M
2025-05-16 184.90 187.90 184.50 187.90 0.0M
2025-05-15 181.75 184.95 178.05 184.95 0.0M
2025-05-14 182.05 182.65 179.00 181.20 0.0M
2025-05-13 176.80 183.80 176.80 183.80 0.0M
2025-05-12 168.00 178.55 168.00 176.85 0.0M
2025-05-09 165.10 165.10 163.55 164.65 0.0M
2025-05-08 161.35 166.10 161.35 165.20 0.0M
2025-05-07 158.50 159.40 157.90 158.75 0.0M
2025-05-06 157.45 157.45 155.00 156.75 0.0M
2025-05-05 158.30 160.30 156.80 159.25 0.0M
2025-05-02 152.80 160.55 152.80 160.45 0.0M
2025-04-30 150.10 151.30 145.80 149.40 0.0M
2025-04-29 148.20 150.60 148.20 149.80 0.0M
2025-04-28 148.85 151.40 146.70 147.05 0.0M
2025-04-25 149.50 150.40 147.55 149.20 0.0M
2025-04-24 142.10 149.25 140.90 149.25 0.0M
2025-04-23 137.00 149.00 137.00 142.10 0.0M
2025-04-22 133.45 138.80 133.30 138.70 0.0M
2025-04-17 140.70 142.00 137.40 139.75 0.0M
2025-04-16 139.20 142.40 134.55 137.50 0.0M
2025-04-15 153.60 156.75 151.45 154.85 0.0M
2025-04-14 152.25 157.95 150.55 152.35 0.0M
2025-04-11 147.70 152.25 143.25 151.75 0.0M
2025-04-10 156.45 156.45 143.05 146.95 0.0M
2025-04-09 128.15 158.20 128.15 156.30 0.0M
2025-04-08 133.05 141.25 131.00 132.25 0.0M
2025-04-07 128.10 136.60 120.05 130.00 0.0M
2025-04-04 142.50 145.00 130.30 133.15 0.0M
2025-04-03 148.00 153.00 143.90 146.50 0.0M
2025-04-02 160.85 163.00 157.75 160.50 0.0M
2025-04-01 153.50 159.35 152.70 158.75 0.0M
2025-03-31 151.10 154.00 146.55 153.20 0.0M
2025-03-28 156.00 156.25 150.90 151.90 0.0M
2025-03-27 161.15 161.80 155.00 156.90 0.0M
2025-03-26 166.00 166.60 161.35 161.35 0.0M
2025-03-25 166.15 168.00 165.30 165.70 0.0M
2025-03-24 161.45 168.00 161.45 166.40 0.0M
2025-03-21 162.70 162.70 158.20 159.60 0.0M
2025-03-20 164.55 165.50 161.70 161.70 0.0M
2025-03-19 158.05 165.50 158.05 163.60 0.0M
2025-03-18 159.85 160.35 155.45 157.50 0.0M
2025-03-17 153.60 160.50 152.45 159.95 0.0M
2025-03-14 149.85 155.95 148.95 153.80 0.0M
2025-03-13 157.40 158.15 147.05 149.30 0.0M
2025-03-12 157.00 163.00 156.75 156.75 0.0M
2025-03-11 152.75 158.50 152.75 156.05 0.0M
2025-03-10 175.35 175.45 153.80 154.70 0.0M
2025-03-07 176.00 177.05 168.45 176.30 0.0M
2025-03-06 181.20 182.00 171.25 175.40 0.0M
2025-03-05 189.55 189.55 180.00 181.60 0.0M
2025-03-04 192.05 192.70 179.30 185.25 0.0M
2025-03-03 195.40 201.50 192.00 192.00 0.0M
2025-02-28 196.45 198.15 195.00 197.50 0.0M
2025-02-27 198.65 200.80 194.60 194.60 0.0M
2025-02-26 192.35 199.80 192.35 198.00 0.0M
2025-02-25 204.60 204.60 189.70 191.60 0.0M
2025-02-24 210.00 211.50 201.80 206.30 0.0M
2025-02-21 216.80 218.00 209.00 209.00 0.0M
2025-02-20 220.40 220.40 211.80 215.90 0.0M
2025-02-19 229.00 229.00 220.30 222.60 0.0M
2025-02-18 226.10 227.10 222.00 225.30 0.0M
2025-02-17 224.50 230.70 222.50 225.60 0.0M
2025-02-14 225.90 226.80 220.90 223.80 0.0M
2025-02-13 221.50 225.00 220.40 223.00 0.0M
2025-02-12 212.60 221.70 210.60 221.70 0.0M
2025-02-11 220.60 220.60 212.20 214.10 0.0M
2025-02-10 225.50 225.60 218.90 221.60 0.0M
2025-02-07 221.00 224.10 220.00 223.80 0.0M
2025-02-06 226.60 227.90 218.60 219.60 0.0M
2025-02-05 213.60 225.30 213.60 225.20 0.0M
2025-02-04 218.50 218.90 213.80 213.80 0.0M
2025-02-03 209.70 218.50 203.20 218.00 0.0M
2025-01-31 212.50 213.50 209.40 209.60 0.0M
2025-01-30 204.20 212.80 203.50 212.80 0.0M
2025-01-29 200.80 203.20 200.10 203.20 0.0M
2025-01-28 195.90 199.55 195.75 199.25 0.0M
2025-01-27 210.00 210.00 192.50 194.10 0.0M
2025-01-24 200.50 209.90 197.80 209.90 0.0M
2025-01-23 202.50 202.70 196.60 200.00 0.0M
2025-01-22 190.55 202.20 190.55 200.60 0.0M
2025-01-21 186.75 186.90 183.50 185.15 0.0M
2025-01-20 183.55 188.95 183.55 186.20 0.0M
2025-01-17 184.75 185.90 184.30 185.45 0.0M
2025-01-16 182.20 183.30 182.20 183.30 0.0M
2025-01-15 178.25 180.90 178.25 180.90 0.0M
2025-01-14 179.00 179.00 176.50 176.50 0.0M
2025-01-13 181.95 181.95 178.75 180.40 0.0M
2025-01-10 185.95 185.95 179.20 180.30 0.0M
2025-01-09 186.20 186.20 184.30 184.30 0.0M
2025-01-08 184.60 186.60 183.15 184.65 0.0M
2025-01-07 183.55 185.80 180.40 185.05 0.0M
2025-01-06 178.30 183.05 176.10 182.40 0.0M
2025-01-03 178.00 180.35 177.10 178.75 0.0M
2025-01-02 172.00 177.90 168.65 177.90 0.0M