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
2023-12-29 47.10 47.50 47.10 47.50 0.0M
2023-12-28 47.05 47.20 46.55 47.20 0.0M
2023-12-27 47.25 47.25 47.25 47.25 0.0M
2023-12-22 46.25 46.75 46.25 46.75 0.0M
2023-12-20 47.00 47.00 46.65 46.75 0.0M
2023-12-19 47.05 47.05 46.95 46.95 0.0M
2023-12-18 47.25 47.25 47.25 47.25 0.0M
2023-12-15 47.50 47.50 47.10 47.10 0.0M
2023-12-14 46.60 47.15 46.60 46.95 0.0M
2023-12-13 46.70 46.70 46.70 46.70 0.0M
2023-12-11 46.00 46.20 46.00 46.00 0.0M
2023-12-08 45.70 45.70 45.70 45.70 0.0M
2023-12-07 44.20 44.70 44.20 44.70 0.0M
2023-12-06 44.75 45.15 44.65 44.65 0.0M
2023-12-05 44.55 44.55 44.55 44.55 0.0M
2023-12-04 44.95 45.10 44.85 45.10 0.0M
2023-12-01 44.30 44.95 44.30 44.95 0.0M
2023-11-30 43.95 43.95 43.95 43.95 0.0M
2023-11-29 43.35 43.35 43.35 43.35 0.0M
2023-11-28 43.05 43.05 43.05 43.05 0.0M
2023-11-27 42.95 43.05 42.95 43.05 0.0M
2023-11-24 43.20 43.20 43.05 43.05 0.0M
2023-11-23 43.40 43.40 42.85 42.85 0.0M
2023-11-22 43.15 43.15 43.15 43.15 0.0M
2023-11-21 42.80 42.80 42.60 42.60 0.0M
2023-11-20 43.00 43.15 43.00 43.15 0.0M
2023-11-17 43.10 43.10 42.65 42.65 0.0M
2023-11-16 42.95 42.95 42.85 42.85 0.0M
2023-11-15 43.10 43.15 42.75 43.15 0.0M
2023-11-14 43.00 43.00 43.00 43.00 0.0M
2023-11-09 41.85 41.85 41.85 41.85 0.0M
2023-11-08 41.65 42.00 41.65 42.00 0.0M
2023-11-07 42.10 42.10 42.10 42.10 0.0M
2023-11-06 42.05 42.05 41.70 41.70 0.0M
2023-11-03 41.45 41.45 41.45 41.45 0.0M
2023-11-01 39.80 39.95 39.80 39.95 0.0M
2023-10-31 40.15 40.15 40.15 40.15 0.0M
2023-10-30 39.75 39.75 39.75 39.75 0.0M
2023-10-26 38.85 38.85 38.85 38.85 0.0M
2023-10-25 39.75 39.80 39.40 39.40 0.0M
2023-10-23 39.50 39.50 38.80 39.30 0.0M
2023-10-19 40.45 40.45 40.45 40.45 0.0M
2023-10-18 41.15 41.15 41.05 41.05 0.0M
2023-10-17 39.70 41.15 37.75 41.15 0.0M
2023-10-16 39.40 39.70 39.40 39.70 0.0M
2023-10-13 39.10 39.65 39.10 39.65 0.0M
2023-10-12 39.25 39.40 39.25 39.40 0.0M
2023-10-10 39.60 39.60 39.60 39.60 0.0M
2023-10-09 39.75 39.80 39.60 39.80 0.0M
2023-10-06 39.90 39.90 39.90 39.90 0.0M
2023-10-05 39.00 39.45 38.95 39.35 0.0M
2023-10-04 39.10 39.50 38.85 38.85 0.0M
2023-10-03 39.60 39.60 39.60 39.60 0.0M
2023-10-02 40.25 40.25 40.20 40.20 0.0M
2023-09-28 39.95 39.95 39.95 39.95 0.0M
2023-09-25 40.50 40.50 40.50 40.50 0.0M
2023-09-22 40.60 40.60 40.60 40.60 0.0M
2023-09-21 40.40 40.40 40.40 40.40 0.0M
2023-09-15 43.30 43.30 43.30 43.30 0.0M
2023-09-14 43.00 43.00 43.00 43.00 0.0M
2023-09-12 41.65 41.65 41.65 41.65 0.0M
2023-09-11 41.70 42.05 41.70 42.05 0.0M
2023-09-08 41.40 41.50 41.40 41.50 0.0M
2023-09-07 41.75 41.90 41.75 41.90 0.0M
2023-09-06 41.55 41.55 41.55 41.55 0.0M
2023-09-05 42.00 42.30 42.00 42.30 0.0M
2023-09-04 42.00 42.00 42.00 42.00 0.0M
2023-09-01 41.55 42.20 41.55 42.20 0.0M
2023-08-31 41.25 41.25 41.20 41.20 0.0M
2023-08-30 40.95 40.95 40.95 40.95 0.0M
2023-08-29 41.10 41.10 41.10 41.10 0.0M
2023-08-28 40.45 40.95 40.45 40.95 0.0M
2023-08-25 40.35 40.35 40.35 40.35 0.0M
2023-08-24 40.35 40.80 40.35 40.80 0.0M
2023-08-23 39.45 39.90 39.45 39.85 0.0M
2023-08-22 40.10 40.10 40.10 40.10 0.0M
2023-08-21 40.70 40.90 40.00 40.00 0.0M
2023-08-17 40.45 40.65 40.45 40.65 0.0M
2023-08-16 40.55 40.55 40.55 40.55 0.0M
2023-08-15 41.30 41.30 40.90 40.90 0.0M
2023-08-14 41.75 42.35 41.75 42.35 0.0M
2023-08-11 41.75 41.75 41.75 41.75 0.0M
2023-08-07 41.70 41.75 41.20 41.75 0.0M
2023-08-04 41.55 41.55 41.55 41.55 0.0M
2023-08-03 41.15 41.15 41.15 41.15 0.0M
2023-08-01 41.45 41.45 41.30 41.30 0.0M
2023-07-28 41.25 41.25 41.25 41.25 0.0M
2023-07-27 40.50 40.85 40.50 40.85 0.0M
2023-07-24 40.80 41.50 40.50 41.50 0.0M
2023-07-20 40.70 40.70 40.70 40.70 0.0M
2023-07-19 40.25 41.00 40.25 41.00 0.0M
2023-07-18 39.10 40.50 39.10 40.50 0.0M
2023-07-17 37.50 38.85 37.50 38.45 0.0M
2023-07-14 40.35 40.70 37.50 37.90 0.0M
2023-07-13 40.50 40.50 40.45 40.45 0.0M
2023-07-07 40.35 40.35 40.25 40.25 0.0M
2023-07-06 40.05 40.15 40.05 40.15 0.0M
2023-07-04 41.35 41.35 41.25 41.25 0.0M
2023-07-03 40.60 41.30 40.45 41.30 0.0M
2023-06-30 40.80 40.80 40.80 40.80 0.0M
2023-06-29 40.70 40.70 40.55 40.60 0.0M
2023-06-28 40.20 40.25 39.65 39.85 0.0M
2023-06-27 39.50 39.50 39.50 39.50 0.0M
2023-06-23 39.75 39.75 39.75 39.75 0.0M
2023-06-20 40.60 40.60 40.60 40.60 0.0M
2023-06-19 40.60 40.70 40.00 40.70 0.0M
2023-06-15 40.95 40.95 40.95 40.95 0.0M
2023-06-14 40.90 40.90 40.90 40.90 0.0M
2023-06-09 40.55 40.55 40.55 40.55 0.0M
2023-06-08 40.60 40.60 40.60 40.60 0.0M
2023-06-07 40.65 41.00 40.35 41.00 0.0M
2023-06-06 40.85 40.85 40.85 40.85 0.0M
2023-06-05 40.20 40.30 39.80 39.80 0.0M
2023-06-02 38.60 40.15 38.60 40.15 0.0M
2023-05-31 37.55 37.55 37.50 37.50 0.0M
2023-05-30 38.10 38.20 37.95 37.95 0.0M
2023-05-29 38.00 38.05 38.00 38.05 0.0M
2023-05-25 37.75 37.75 37.75 37.75 0.0M
2023-05-24 38.00 38.00 38.00 38.00 0.0M
2023-05-23 38.30 38.35 38.30 38.35 0.0M
2023-05-22 37.60 38.05 37.60 38.05 0.0M
2023-05-19 37.95 38.40 37.80 37.80 0.0M
2023-05-18 37.40 37.40 37.40 37.40 0.0M
2023-05-17 36.40 36.40 36.40 36.40 0.0M
2023-05-16 36.85 37.20 36.55 36.55 0.0M
2023-05-15 37.35 37.40 37.35 37.40 0.0M
2023-05-12 37.60 37.60 37.60 37.60 0.0M
2023-05-11 37.45 37.45 37.10 37.25 0.0M
2023-05-10 37.75 37.75 37.45 37.45 0.0M
2023-05-08 37.40 37.50 37.40 37.50 0.0M
2023-05-05 36.35 37.35 36.35 37.35 0.0M
2023-05-04 36.25 36.60 36.25 36.40 0.0M
2023-05-03 37.95 37.95 36.95 36.95 0.0M
2023-05-02 38.50 38.55 37.40 37.40 0.0M
2023-04-28 37.85 38.60 37.85 38.60 0.0M
2023-04-27 37.50 37.95 37.25 37.95 0.0M
2023-04-26 38.85 38.85 37.85 37.85 0.0M
2023-04-25 39.30 39.30 38.90 38.90 0.0M
2023-04-24 40.10 40.10 39.65 39.65 0.0M
2023-04-20 41.35 41.35 40.95 40.95 0.0M
2023-04-19 40.65 41.20 40.65 41.20 0.0M
2023-04-18 40.65 41.25 39.25 40.90 0.0M
2023-04-17 42.45 42.45 39.00 40.10 0.0M
2023-04-14 41.60 42.50 41.60 42.50 0.0M
2023-04-13 41.50 41.50 41.35 41.50 0.0M
2023-04-11 41.60 41.85 41.60 41.85 0.0M
2023-04-06 41.30 41.30 41.10 41.20 0.0M
2023-04-05 40.35 41.00 40.35 41.00 0.0M
2023-04-04 41.30 41.70 40.90 40.90 0.0M
2023-04-03 41.80 41.80 41.20 41.20 0.0M
2023-03-30 41.53 41.79 41.53 41.79 0.0M
2023-03-29 41.01 41.53 41.01 41.48 0.0M
2023-03-28 40.65 40.85 40.30 40.30 0.0M
2023-03-27 39.68 40.38 39.68 40.27 0.0M
2023-03-24 39.99 40.00 38.87 39.34 0.0M
2023-03-23 40.64 40.73 40.39 40.39 0.0M
2023-03-22 41.95 41.95 41.63 41.63 0.0M
2023-03-21 40.67 42.21 40.67 42.21 0.0M
2023-03-20 39.37 40.70 39.20 40.24 0.0M
2023-03-17 41.72 41.72 39.93 39.93 0.0M
2023-03-16 41.53 41.68 41.53 41.56 0.0M
2023-03-15 42.63 42.63 41.28 41.35 0.0M
2023-03-14 41.33 42.93 41.33 42.55 0.0M
2023-03-13 45.09 45.09 41.77 41.77 0.0M
2023-03-10 45.16 45.16 44.07 44.37 0.0M
2023-03-09 46.89 46.89 45.36 45.46 0.0M
2023-03-08 47.54 47.54 47.09 47.09 0.0M
2023-03-07 48.22 48.22 47.25 47.25 0.0M
2023-03-06 48.39 48.39 47.94 47.94 0.0M
2023-03-02 47.25 47.25 46.95 46.95 0.0M
2023-03-01 48.17 48.17 48.17 48.17 0.0M
2023-02-28 47.50 48.25 47.50 48.24 0.0M
2023-02-27 48.21 48.21 48.21 48.21 0.0M
2023-02-24 47.36 48.06 47.36 48.06 0.0M
2023-02-23 47.70 47.70 47.31 47.31 0.0M
2023-02-22 47.56 47.56 47.30 47.47 0.0M
2023-02-21 48.18 48.18 47.90 47.90 0.0M
2023-02-20 48.34 48.34 47.80 48.21 0.0M
2023-02-17 48.12 48.12 48.12 48.12 0.0M
2023-02-16 48.15 48.15 47.51 48.02 0.0M
2023-02-15 47.55 48.42 47.15 48.42 0.0M
2023-02-14 48.55 48.56 48.53 48.56 0.0M
2023-02-13 48.44 48.54 48.15 48.45 0.0M
2023-02-10 48.21 48.81 48.21 48.32 0.0M
2023-02-09 48.79 48.97 48.12 48.14 0.0M
2023-02-08 48.12 48.40 47.84 48.27 0.0M
2023-02-07 47.34 47.90 47.27 47.83 0.0M
2023-02-06 46.49 47.17 46.43 47.10 0.0M
2023-02-03 45.99 46.52 45.99 46.20 0.0M
2023-02-02 46.27 46.27 45.82 45.82 0.0M
2023-02-01 46.10 46.20 46.10 46.20 0.0M
2023-01-31 45.70 45.70 45.70 45.70 0.0M
2023-01-30 45.93 46.25 45.93 46.21 0.0M
2023-01-27 46.62 46.62 46.62 46.62 0.0M
2023-01-26 46.19 46.26 46.13 46.26 0.0M
2023-01-25 45.26 45.26 45.26 45.26 0.0M
2023-01-24 45.51 45.51 45.51 45.51 0.0M
2023-01-23 45.39 45.39 45.27 45.27 0.0M
2023-01-20 44.56 45.15 44.56 45.12 0.0M
2023-01-19 45.11 45.11 44.95 44.98 0.0M
2023-01-18 45.81 45.81 45.81 45.81 0.0M
2023-01-17 45.60 46.09 45.60 45.81 0.0M
2023-01-16 45.42 45.42 45.42 45.42 0.0M
2023-01-13 44.09 45.41 44.09 45.41 0.0M
2023-01-12 44.42 44.81 44.40 44.41 0.0M
2023-01-11 45.05 45.05 45.05 45.05 0.0M
2023-01-09 45.14 45.14 44.72 44.72 0.0M
2023-01-05 44.75 44.75 44.75 44.75 0.0M
2023-01-04 44.03 45.00 44.03 45.00 0.0M
2023-01-03 43.80 43.80 43.71 43.71 0.0M
2023-01-02 43.00 43.22 43.00 43.22 0.0M