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
2024-12-30 74.01 74.01 72.96 72.96 0.0M
2024-12-27 74.90 75.39 74.56 74.56 0.0M
2024-12-23 74.46 74.89 73.96 74.25 0.0M
2024-12-20 72.50 74.59 72.19 74.17 0.0M
2024-12-19 72.81 73.94 71.92 73.94 0.0M
2024-12-18 74.46 75.09 73.30 73.30 0.0M
2024-12-17 75.01 75.21 74.00 74.77 0.0M
2024-12-16 75.01 75.66 75.01 75.58 0.0M
2024-12-13 76.46 76.50 75.31 75.31 0.0M
2024-12-12 75.80 77.05 75.11 76.36 0.0M
2024-12-11 76.64 76.71 75.24 75.94 0.0M
2024-12-10 76.00 76.54 76.00 76.37 0.0M
2024-12-09 76.63 77.56 76.45 76.56 0.0M
2024-12-06 77.35 77.57 75.87 76.46 0.0M
2024-12-05 76.50 77.29 76.39 76.39 0.0M
2024-12-04 77.52 77.52 75.93 75.98 0.0M
2024-12-03 76.86 77.71 76.86 76.89 0.0M
2024-12-02 78.34 78.39 77.63 77.85 0.0M
2024-11-29 78.12 78.88 77.70 77.70 0.0M
2024-11-28 77.23 78.52 77.23 78.52 0.0M
2024-11-27 77.99 77.99 76.79 77.43 0.0M
2024-11-26 77.95 77.95 76.97 77.58 0.0M
2024-11-25 77.90 78.15 76.73 77.31 0.0M
2024-11-22 75.76 76.80 75.76 76.73 0.0M
2024-11-21 74.00 75.49 74.00 75.49 0.0M
2024-11-20 74.32 74.62 73.50 73.55 0.0M
2024-11-19 75.05 75.48 73.57 73.86 0.0M
2024-11-18 74.68 75.25 73.82 73.82 0.0M
2024-11-15 73.64 74.41 73.29 74.14 0.0M
2024-11-14 73.78 74.74 73.61 73.85 0.0M
2024-11-13 73.58 74.17 73.22 74.09 0.0M
2024-11-12 74.30 74.30 73.42 73.42 0.0M
2024-11-11 72.39 74.20 72.39 73.99 0.0M
2024-11-08 72.71 72.71 71.71 72.13 0.0M
2024-11-07 73.22 73.22 71.85 71.96 0.0M
2024-11-06 73.56 74.52 72.37 72.93 0.0M
2024-11-05 69.26 69.26 69.26 69.26 0.0M
2024-11-04 68.71 69.01 68.18 68.94 0.0M
2024-11-01 69.70 70.07 69.52 69.83 0.0M
2024-10-31 69.48 69.49 69.48 69.49 0.0M
2024-10-30 70.95 70.95 70.95 70.95 0.0M
2024-10-29 70.97 70.97 70.80 70.81 0.0M
2024-10-28 70.00 70.34 70.00 70.34 0.0M
2024-10-25 70.93 70.93 70.93 70.93 0.0M
2024-10-24 70.44 70.70 70.44 70.70 0.0M
2024-10-23 70.43 70.78 70.43 70.78 0.0M
2024-10-22 70.20 70.20 69.31 69.90 0.0M
2024-10-21 69.95 70.28 69.88 69.99 0.0M
2024-10-18 72.24 72.24 70.95 70.95 0.0M
2024-10-17 71.46 71.82 71.41 71.82 0.0M
2024-10-16 70.26 71.40 70.26 71.40 0.0M
2024-10-15 70.72 70.72 69.77 70.59 0.0M
2024-10-14 68.16 69.56 68.16 69.56 0.0M
2024-10-11 68.11 69.28 66.66 66.66 0.0M
2024-10-10 67.69 68.09 67.69 67.97 0.0M
2024-10-09 67.00 67.62 67.00 67.62 0.0M
2024-10-08 65.35 66.66 65.35 66.66 0.0M
2024-10-07 65.72 66.00 65.21 65.87 0.0M
2024-10-04 65.44 65.44 65.44 65.44 0.0M
2024-10-02 63.66 63.66 63.66 63.66 0.0M
2024-10-01 64.75 64.75 64.51 64.51 0.0M
2024-09-30 63.71 64.18 63.71 64.18 0.0M
2024-09-27 64.00 64.00 64.00 64.00 0.0M
2024-09-24 64.56 64.68 64.56 64.68 0.0M
2024-09-23 64.78 65.52 64.78 65.21 0.0M
2024-09-20 64.13 64.13 64.13 64.13 0.0M
2024-09-19 64.68 64.99 64.20 64.20 0.0M
2024-09-18 63.80 64.36 63.47 64.36 0.0M
2024-09-17 63.18 63.65 62.55 63.65 0.0M
2024-09-16 61.87 63.35 61.87 63.35 0.0M
2024-09-13 62.08 62.76 62.08 62.76 0.0M
2024-09-12 62.00 62.00 62.00 62.00 0.0M
2024-09-11 60.73 60.73 60.38 60.38 0.0M
2024-09-10 60.29 60.29 60.10 60.10 0.0M
2024-09-09 60.73 61.13 60.73 61.13 0.0M
2024-09-06 60.20 60.20 60.20 60.20 0.0M
2024-09-04 60.82 60.82 60.82 60.82 0.0M
2024-09-03 61.31 61.31 61.17 61.17 0.0M
2024-09-02 61.74 61.87 61.31 61.31 0.0M
2024-08-30 60.75 60.75 60.75 60.75 0.0M
2024-08-29 60.71 61.07 60.71 61.07 0.0M
2024-08-28 61.22 61.22 61.22 61.22 0.0M
2024-08-27 59.71 60.33 59.71 60.33 0.0M
2024-08-26 60.14 60.14 60.14 60.14 0.0M
2024-08-23 59.34 59.34 59.24 59.24 0.0M
2024-08-22 59.00 59.00 59.00 59.00 0.0M
2024-08-21 58.56 58.56 58.56 58.56 0.0M
2024-08-20 59.56 59.56 58.80 58.80 0.0M
2024-08-16 59.48 59.48 59.47 59.47 0.0M
2024-08-15 58.78 59.33 58.78 59.27 0.0M
2024-08-13 57.50 57.90 57.50 57.90 0.0M
2024-08-12 58.36 58.36 58.28 58.28 0.0M
2024-08-09 58.23 58.23 58.23 58.23 0.0M
2024-08-07 57.65 58.40 57.62 58.05 0.0M
2024-08-06 57.00 57.35 57.00 57.35 0.0M
2024-08-05 56.07 56.58 54.79 56.58 0.0M
2024-08-02 59.04 59.04 57.39 57.39 0.0M
2024-08-01 60.43 60.65 60.43 60.65 0.0M
2024-07-31 60.45 60.45 60.45 60.45 0.0M
2024-07-30 59.42 60.54 59.42 60.42 0.0M
2024-07-29 59.50 60.01 59.50 60.01 0.0M
2024-07-26 59.84 59.84 59.84 59.84 0.0M
2024-07-25 59.25 60.00 58.61 60.00 0.0M
2024-07-24 58.73 58.73 58.73 58.73 0.0M
2024-07-23 58.13 59.49 58.13 59.49 0.0M
2024-07-22 57.43 58.10 57.43 58.08 0.0M
2024-07-19 57.96 58.49 57.96 57.99 0.0M
2024-07-18 58.86 59.05 58.67 58.91 0.0M
2024-07-17 59.83 59.83 58.89 58.89 0.0M
2024-07-16 60.06 60.21 59.79 59.79 0.0M
2024-07-15 59.40 60.20 59.10 60.20 0.0M
2024-07-12 59.04 59.44 59.04 59.44 0.0M
2024-07-09 55.00 55.00 55.00 55.00 0.0M
2024-07-08 55.01 55.48 55.00 55.00 0.0M
2024-07-05 56.14 56.14 56.14 56.14 0.0M
2024-07-04 56.29 56.53 56.26 56.29 0.0M
2024-07-03 56.26 56.26 56.26 56.26 0.0M
2024-07-02 55.67 55.73 55.67 55.73 0.0M
2024-07-01 56.12 56.25 56.12 56.25 0.0M
2024-06-28 56.01 56.01 56.01 56.01 0.0M
2024-06-26 54.83 54.83 54.83 54.83 0.0M
2024-06-25 55.28 55.28 55.28 55.28 0.0M
2024-06-24 55.20 55.58 55.09 55.48 0.0M
2024-06-20 54.98 54.98 54.98 54.98 0.0M
2024-06-17 54.50 54.50 53.68 53.68 0.0M
2024-06-14 53.91 53.91 53.91 53.91 0.0M
2024-06-12 54.45 54.45 54.11 54.11 0.0M
2024-06-11 56.57 56.57 54.71 54.71 0.0M
2024-06-10 55.76 55.76 55.76 55.76 0.0M
2024-06-07 55.32 55.32 55.02 55.02 0.0M
2024-06-04 54.21 54.21 54.21 54.21 0.0M
2024-06-03 55.26 55.26 54.54 54.54 0.0M
2024-05-30 53.22 54.20 53.22 53.80 0.0M
2024-05-27 54.15 54.69 54.15 54.69 0.0M
2024-05-24 53.69 54.23 53.69 54.23 0.0M
2024-05-23 54.79 54.79 54.13 54.15 0.0M
2024-05-21 54.25 54.41 54.25 54.41 0.0M
2024-05-20 54.98 54.98 54.98 54.98 0.0M
2024-05-16 53.87 54.41 53.87 54.05 0.0M
2024-05-15 54.13 54.34 53.99 54.05 0.0M
2024-05-14 53.85 53.85 53.85 53.85 0.0M
2024-05-09 53.20 53.44 53.20 53.44 0.0M
2024-05-08 53.45 53.45 53.45 53.45 0.0M
2024-05-07 53.72 53.72 53.72 53.72 0.0M
2024-05-03 52.37 52.77 52.28 52.71 0.0M
2024-05-02 53.09 53.35 52.87 52.87 0.0M
2024-04-30 53.49 53.49 53.32 53.32 0.0M
2024-04-25 53.19 53.19 53.19 53.19 0.0M
2024-04-24 53.97 53.97 53.97 53.97 0.0M
2024-04-23 53.83 53.83 53.83 53.83 0.0M
2024-04-19 51.51 52.43 51.51 52.43 0.0M
2024-04-18 50.93 51.00 50.93 51.00 0.0M
2024-04-17 51.24 51.24 51.24 51.24 0.0M
2024-04-16 52.15 52.15 49.80 49.80 0.0M
2024-04-15 52.20 52.60 51.36 51.36 0.0M
2024-04-10 52.30 52.30 52.30 52.30 0.0M
2024-04-09 52.11 52.11 52.11 52.11 0.0M
2024-04-08 52.62 52.79 52.14 52.79 0.0M
2024-04-05 52.25 52.43 52.00 52.43 0.0M
2024-04-03 52.63 52.63 52.63 52.63 0.0M
2024-04-02 53.13 53.13 53.02 53.02 0.0M
2024-03-28 52.70 52.80 52.70 52.80 0.0M
2024-03-27 52.40 52.50 52.40 52.50 0.0M
2024-03-26 52.10 52.20 52.10 52.20 0.0M
2024-03-25 52.30 52.50 52.20 52.50 0.0M
2024-03-22 52.80 53.00 52.40 52.40 0.0M
2024-03-21 51.50 52.50 51.50 52.50 0.0M
2024-03-20 50.80 50.80 50.80 50.80 0.0M
2024-03-18 50.50 50.50 50.50 50.50 0.0M
2024-03-15 50.10 50.10 50.10 50.10 0.0M
2024-03-14 49.95 49.95 49.95 49.95 0.0M
2024-03-11 50.40 51.00 50.20 51.00 0.0M
2024-03-08 50.70 51.10 50.70 50.90 0.0M
2024-03-07 51.30 51.30 50.80 50.80 0.0M
2024-03-06 51.20 51.20 51.20 51.20 0.0M
2024-03-05 50.80 51.60 50.40 51.60 0.0M
2024-03-04 50.80 51.60 50.80 51.50 0.0M
2024-03-01 51.70 51.80 51.50 51.50 0.0M
2024-02-29 51.70 52.00 51.70 52.00 0.0M
2024-02-27 50.70 51.00 50.70 51.00 0.0M
2024-02-23 51.30 51.30 51.30 51.30 0.0M
2024-02-22 51.40 51.40 51.00 51.00 0.0M
2024-02-20 51.00 51.00 50.50 51.00 0.0M
2024-02-19 51.00 51.00 51.00 51.00 0.0M
2024-02-15 51.10 51.30 51.00 51.30 0.0M
2024-02-14 50.80 50.80 50.80 50.80 0.0M
2024-02-13 50.60 50.60 50.60 50.60 0.0M
2024-02-12 51.00 51.70 51.00 51.70 0.0M
2024-02-08 51.10 51.10 51.10 51.10 0.0M
2024-02-07 51.40 51.40 50.80 51.00 0.0M
2024-02-06 50.90 51.20 50.90 51.20 0.0M
2024-02-05 51.20 51.50 51.20 51.20 0.0M
2024-02-02 50.80 51.80 50.30 51.80 0.0M
2024-02-01 51.70 51.70 50.90 50.90 0.0M
2024-01-30 51.80 51.80 51.80 51.80 0.0M
2024-01-29 51.60 51.60 51.60 51.60 0.0M
2024-01-26 51.10 51.30 50.80 51.30 0.0M
2024-01-25 50.20 51.20 50.20 51.20 0.0M
2024-01-23 50.40 50.60 50.40 50.60 0.0M
2024-01-22 50.40 50.70 50.40 50.60 0.0M
2024-01-19 49.70 50.50 49.70 50.50 0.0M
2024-01-18 50.20 50.20 50.10 50.20 0.0M
2024-01-17 50.50 50.80 49.80 50.70 0.0M
2024-01-16 49.75 49.75 49.75 49.75 0.0M
2024-01-15 50.20 50.20 49.90 49.90 0.0M
2024-01-12 50.00 50.00 49.60 49.65 0.0M
2024-01-11 47.95 48.05 47.95 48.05 0.0M
2024-01-10 48.00 48.00 48.00 48.00 0.0M
2024-01-09 48.10 48.10 48.10 48.10 0.0M
2024-01-08 47.95 47.95 47.95 47.95 0.0M
2024-01-05 47.60 47.60 47.60 47.60 0.0M
2024-01-03 47.85 47.85 47.85 47.85 0.0M
2024-01-02 47.00 47.85 47.00 47.70 0.0M