纽约梅隆银行

BK
🏛️ 德国 →
92.36
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
2022-12-29 41.74 42.60 41.74 42.60 0.0M
2022-12-28 42.49 42.49 41.94 41.94 0.0M
2022-12-27 42.28 42.28 42.12 42.12 0.0M
2022-12-23 42.20 42.20 41.87 41.99 0.0M
2022-12-21 42.20 42.20 42.20 42.20 0.0M
2022-12-16 41.23 41.37 41.02 41.02 0.0M
2022-12-15 42.11 42.11 41.36 41.36 0.0M
2022-12-14 43.10 43.10 41.84 41.84 0.0M
2022-12-12 42.09 42.70 42.09 42.70 0.0M
2022-12-09 42.12 42.12 42.12 42.12 0.0M
2022-12-08 42.50 42.50 42.50 42.50 0.0M
2022-12-07 40.80 40.80 40.80 40.80 0.0M
2022-12-06 41.40 41.40 41.40 41.40 0.0M
2022-12-05 42.03 42.03 42.03 42.03 0.0M
2022-12-02 43.58 43.58 43.58 43.58 0.0M
2022-12-01 43.18 43.18 43.18 43.18 0.0M
2022-11-30 43.02 43.71 43.02 43.71 0.0M
2022-11-29 43.05 43.26 43.05 43.26 0.0M
2022-11-28 43.90 43.90 43.90 43.90 0.0M
2022-11-23 44.01 44.15 43.67 43.91 0.0M
2022-11-22 44.48 44.48 44.48 44.48 0.0M
2022-11-21 43.36 43.36 43.36 43.36 0.0M
2022-11-18 42.58 43.21 42.58 43.21 0.0M
2022-11-16 42.02 42.02 42.02 42.02 0.0M
2022-11-15 41.82 42.18 41.82 42.17 0.0M
2022-11-14 43.21 43.21 43.21 43.21 0.0M
2022-11-10 43.49 43.49 43.49 43.49 0.0M
2022-11-08 42.11 42.11 42.11 42.11 0.0M
2022-11-07 43.08 43.08 43.08 43.08 0.0M
2022-11-03 42.78 42.85 42.55 42.55 0.0M
2022-11-02 42.97 43.50 42.95 43.32 0.0M
2022-11-01 42.80 42.80 42.79 42.79 0.0M
2022-10-31 42.41 42.41 42.41 42.41 0.0M
2022-10-28 41.32 42.53 41.12 42.53 0.0M
2022-10-27 40.98 40.98 40.98 40.98 0.0M
2022-10-26 41.38 41.45 41.38 41.45 0.0M
2022-10-25 41.56 41.56 41.56 41.56 0.0M
2022-10-24 41.46 41.60 41.37 41.60 0.0M
2022-10-20 39.97 39.97 39.57 39.59 0.0M
2022-10-18 41.94 41.94 41.94 41.94 0.0M
2022-10-17 40.35 41.35 40.35 41.35 0.0M
2022-10-13 37.86 37.86 37.86 37.86 0.0M
2022-10-12 39.49 39.49 39.09 39.09 0.0M
2022-10-11 40.01 40.01 39.79 39.79 0.0M
2022-10-10 40.79 40.79 40.79 40.79 0.0M
2022-10-07 40.78 40.78 40.55 40.55 0.0M
2022-10-06 41.64 41.64 41.64 41.64 0.0M
2022-10-05 41.89 41.89 41.89 41.89 0.0M
2022-10-03 39.65 40.42 39.65 40.38 0.0M
2022-09-30 40.18 40.18 39.47 39.47 0.0M
2022-09-29 40.06 40.06 39.54 39.80 0.0M
2022-09-28 40.49 40.49 40.49 40.49 0.0M
2022-09-27 40.80 40.80 40.80 40.80 0.0M
2022-09-23 41.33 41.33 40.99 41.00 0.0M
2022-09-22 41.96 41.96 41.85 41.85 0.0M
2022-09-20 44.30 44.30 43.49 43.49 0.0M
2022-09-19 43.98 43.98 43.98 43.98 0.0M
2022-09-16 43.83 43.83 43.79 43.79 0.0M
2022-09-15 43.64 44.61 43.64 44.61 0.0M
2022-09-14 44.49 44.49 43.78 43.78 0.0M
2022-09-13 44.14 44.14 44.14 44.14 0.0M
2022-09-12 43.97 44.10 43.35 44.10 0.0M
2022-09-07 41.26 42.07 41.06 42.07 0.0M
2022-09-06 41.36 41.68 41.36 41.68 0.0M
2022-09-05 41.41 41.41 41.41 41.41 0.0M
2022-09-02 41.11 42.01 41.11 42.01 0.0M
2022-09-01 41.56 41.56 41.45 41.45 0.0M
2022-08-31 41.61 41.61 41.61 41.61 0.0M
2022-08-25 43.55 43.55 43.55 43.55 0.0M
2022-08-23 43.45 43.45 43.45 43.45 0.0M
2022-08-22 43.31 43.31 43.31 43.31 0.0M
2022-08-18 43.96 43.96 43.81 43.81 0.0M
2022-08-17 43.82 44.02 43.75 43.75 0.0M
2022-08-16 43.88 43.88 43.88 43.88 0.0M
2022-08-15 43.95 43.95 43.95 43.95 0.0M
2022-08-12 43.16 43.16 43.16 43.16 0.0M
2022-08-11 43.00 43.00 42.97 42.97 0.0M
2022-08-09 42.30 42.30 41.98 41.98 0.0M
2022-08-08 42.98 43.15 42.49 42.49 0.0M
2022-08-05 42.53 42.57 42.47 42.47 0.0M
2022-08-04 43.27 43.27 42.11 42.14 0.0M
2022-08-03 43.11 43.11 43.11 43.11 0.0M
2022-08-02 42.19 42.19 42.19 42.19 0.0M
2022-08-01 42.50 42.50 41.98 42.00 0.0M
2022-07-29 42.36 42.36 42.36 42.36 0.0M
2022-07-28 42.19 42.59 41.69 42.37 0.0M
2022-07-27 41.75 41.75 41.75 41.75 0.0M
2022-07-26 42.18 42.18 42.08 42.08 0.0M
2022-07-25 42.11 42.11 42.11 42.11 0.0M
2022-07-22 42.12 42.12 42.12 42.12 0.0M
2022-07-21 42.32 42.44 42.32 42.44 0.0M
2022-07-20 42.00 42.00 42.00 42.00 0.0M
2022-07-19 41.74 42.39 41.63 42.39 0.0M
2022-07-18 43.09 43.36 42.50 42.50 0.0M
2022-07-15 40.70 43.44 40.70 43.44 0.0M
2022-07-14 40.88 40.88 40.09 40.09 0.0M
2022-07-13 40.84 40.84 40.66 40.66 0.0M
2022-07-12 42.34 42.34 42.30 42.30 0.0M
2022-07-11 41.38 41.66 41.22 41.66 0.0M
2022-07-07 41.21 41.70 41.19 41.70 0.0M
2022-07-06 41.05 41.05 41.05 41.05 0.0M
2022-07-05 41.13 41.22 40.54 40.80 0.0M
2022-07-04 40.61 40.61 40.61 40.61 0.0M
2022-07-01 39.58 40.08 39.58 40.07 0.0M
2022-06-30 40.36 40.36 39.63 39.63 0.0M
2022-06-29 41.04 41.04 40.55 40.70 0.0M
2022-06-28 41.26 41.62 41.00 41.00 0.0M
2022-06-27 41.58 41.58 40.66 40.77 0.0M
2022-06-24 40.38 40.54 40.05 40.54 0.0M
2022-06-23 40.00 40.00 40.00 40.00 0.0M
2022-06-22 39.20 39.20 39.20 39.20 0.0M
2022-06-21 39.73 39.73 39.73 39.73 0.0M
2022-06-17 39.51 39.51 39.51 39.51 0.0M
2022-06-16 38.77 38.90 38.66 38.66 0.0M
2022-06-15 40.34 40.34 40.34 40.34 0.0M
2022-06-14 40.14 40.14 40.14 40.14 0.0M
2022-06-13 39.74 39.99 39.74 39.99 0.0M
2022-06-10 40.62 40.62 40.62 40.62 0.0M
2022-06-09 42.69 42.69 42.20 42.38 0.0M
2022-06-08 43.33 43.33 42.40 42.40 0.0M
2022-06-07 42.37 42.37 42.37 42.37 0.0M
2022-06-06 42.78 43.06 42.78 43.06 0.0M
2022-06-03 43.38 43.38 42.75 42.75 0.0M
2022-06-02 43.13 43.16 42.62 42.62 0.0M
2022-06-01 43.28 43.28 42.38 42.38 0.0M
2022-05-31 43.16 43.16 43.16 43.16 0.0M
2022-05-30 43.88 44.13 43.43 43.52 0.0M
2022-05-27 42.92 43.15 42.92 43.15 0.0M
2022-05-26 42.34 42.34 42.34 42.34 0.0M
2022-05-25 41.63 41.65 41.63 41.65 0.0M
2022-05-24 41.51 41.75 40.58 40.58 0.0M
2022-05-23 41.52 41.52 41.52 41.52 0.0M
2022-05-20 41.70 41.70 40.97 40.97 0.0M
2022-05-18 42.45 42.45 41.66 41.66 0.0M
2022-05-17 42.09 42.36 41.84 42.36 0.0M
2022-05-16 41.00 41.00 41.00 41.00 0.0M
2022-05-13 41.75 41.75 41.68 41.68 0.0M
2022-05-12 40.48 41.06 40.48 41.06 0.0M
2022-05-11 41.55 41.55 41.20 41.20 0.0M
2022-05-10 40.91 40.91 40.91 40.91 0.0M
2022-05-09 40.54 40.54 40.35 40.35 0.0M
2022-05-06 41.34 41.34 41.34 41.34 0.0M
2022-05-05 41.77 41.77 41.55 41.55 0.0M
2022-05-04 40.84 41.45 40.84 41.45 0.0M
2022-05-03 40.42 41.17 40.42 41.17 0.0M
2022-05-02 40.01 40.48 39.91 40.48 0.0M
2022-04-29 41.28 41.88 40.10 40.10 0.0M
2022-04-28 41.30 41.30 41.30 41.30 0.0M
2022-04-27 41.09 41.09 39.60 40.45 0.0M
2022-04-26 41.51 41.62 40.81 40.81 0.0M
2022-04-25 40.85 41.09 40.34 41.09 0.0M
2022-04-22 42.37 42.80 41.24 41.24 0.0M
2022-04-21 42.91 42.91 42.91 42.91 0.0M
2022-04-20 43.41 43.45 43.34 43.34 0.0M
2022-04-19 43.35 43.35 43.00 43.15 0.0M
2022-04-13 44.81 44.81 43.84 43.98 0.0M
2022-04-12 44.14 44.58 44.14 44.47 0.0M
2022-04-11 44.29 44.84 44.02 44.23 0.0M
2022-04-08 44.20 44.50 44.20 44.50 0.0M
2022-04-07 44.22 44.22 43.20 44.22 0.0M
2022-04-06 45.01 45.01 44.28 44.28 0.0M
2022-04-05 44.83 45.13 44.52 44.66 0.0M
2022-04-04 44.60 44.90 44.08 44.90 0.0M
2022-04-01 45.40 45.48 44.75 44.75 0.0M
2022-03-31 46.24 46.24 45.66 45.66 0.0M
2022-03-30 47.64 47.64 46.54 46.54 0.0M
2022-03-29 47.41 47.41 47.41 47.41 0.0M
2022-03-28 47.81 47.81 47.38 47.38 0.0M
2022-03-25 47.37 48.00 47.37 48.00 0.0M
2022-03-24 47.17 47.36 47.06 47.36 0.0M
2022-03-23 47.91 47.91 47.91 47.91 0.0M
2022-03-22 47.61 48.12 47.51 48.12 0.0M
2022-03-21 47.04 47.60 47.04 47.38 0.0M
2022-03-18 46.96 46.96 46.96 46.96 0.0M
2022-03-17 46.94 46.94 46.48 46.55 0.0M
2022-03-16 46.50 46.64 46.39 46.53 0.0M
2022-03-15 45.81 46.01 45.81 46.01 0.0M
2022-03-14 46.88 47.01 45.90 45.90 0.0M
2022-03-11 46.45 46.45 46.45 46.45 0.0M
2022-03-10 46.99 46.99 44.92 44.92 0.0M
2022-03-09 47.13 47.68 47.13 47.24 0.0M
2022-03-08 46.18 47.13 46.18 46.91 0.0M
2022-03-07 45.70 46.36 45.42 46.30 0.0M
2022-03-04 46.15 46.60 46.15 46.60 0.0M
2022-03-03 46.78 47.29 46.00 47.03 0.0M
2022-03-02 47.18 47.18 47.18 47.18 0.0M
2022-03-01 47.41 47.63 45.68 45.68 0.0M
2022-02-28 47.99 47.99 47.13 47.13 0.0M
2022-02-25 46.47 46.47 46.47 46.47 0.0M
2022-02-24 45.25 46.74 42.37 46.74 0.0M
2022-02-23 48.59 48.59 47.30 47.30 0.0M
2022-02-22 49.06 50.32 49.03 49.03 0.0M
2022-02-21 50.02 50.02 49.32 49.34 0.0M
2022-02-18 51.04 51.70 49.58 49.70 0.0M
2022-02-17 54.38 54.38 50.66 50.76 0.0M
2022-02-16 55.00 55.28 54.72 55.20 0.0M
2022-02-15 54.46 55.26 54.46 54.94 0.0M
2022-02-14 54.00 54.50 53.50 54.26 0.0M
2022-02-11 55.30 56.36 54.82 54.82 0.0M
2022-02-10 56.02 56.18 56.02 56.18 0.0M
2022-02-08 54.92 56.04 54.92 56.04 0.0M
2022-02-07 53.92 54.42 53.70 54.42 0.0M
2022-02-04 53.20 53.26 52.96 52.96 0.0M
2022-02-03 54.10 54.10 54.10 54.10 0.0M
2022-02-02 53.54 54.10 53.54 54.10 0.0M
2022-02-01 52.96 52.96 52.96 52.96 0.0M
2022-01-31 52.76 52.78 51.64 52.62 0.0M
2022-01-28 52.36 52.56 51.70 51.70 0.0M
2022-01-27 52.48 52.48 52.48 52.48 0.0M
2022-01-26 52.60 52.82 52.10 52.10 0.0M
2022-01-25 50.72 51.58 50.72 51.58 0.0M
2022-01-24 50.80 52.04 49.43 52.04 0.0M
2022-01-21 53.50 54.20 50.36 50.40 0.0M
2022-01-20 53.86 53.86 51.10 53.84 0.0M
2022-01-19 55.76 56.06 52.36 52.36 0.0M
2022-01-18 56.82 56.82 54.90 55.28 0.0M
2022-01-17 55.02 57.12 55.02 57.12 0.0M
2022-01-14 57.00 58.00 55.34 55.62 0.0M
2022-01-13 55.90 55.90 55.78 55.78 0.0M
2022-01-12 55.34 55.34 55.20 55.20 0.0M
2022-01-11 56.60 56.60 55.02 55.56 0.0M
2022-01-10 55.32 55.36 55.32 55.36 0.0M
2022-01-07 55.70 55.70 54.18 54.46 0.0M
2022-01-06 53.80 53.80 53.80 53.80 0.0M
2022-01-05 54.14 54.14 54.14 54.14 0.0M
2022-01-04 53.20 53.20 52.04 52.66 0.0M
2022-01-03 49.93 51.94 49.93 51.94 0.0M