登士柏西诺德

XRAY
🏛️ 德国 →
10.69
最后更新: 2025-09-29
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 18.03 18.24 18.03 18.03 0.0M
2024-12-27 18.11 18.26 18.07 18.18 0.0M
2024-12-23 18.13 18.13 17.85 18.02 0.0M
2024-12-20 17.83 17.97 17.55 17.97 0.0M
2024-12-19 17.88 17.88 17.75 17.85 0.0M
2024-12-18 18.15 18.51 18.00 18.00 0.0M
2024-12-17 18.85 18.94 18.29 18.29 0.0M
2024-12-16 18.91 19.32 18.74 19.32 0.0M
2024-12-13 19.29 19.29 18.79 18.79 0.0M
2024-12-12 19.00 19.19 18.87 19.08 0.0M
2024-12-11 18.70 19.24 18.70 19.24 0.0M
2024-12-10 18.56 18.61 18.13 18.61 0.0M
2024-12-09 18.01 18.62 18.01 18.57 0.0M
2024-12-06 18.38 18.38 18.02 18.02 0.0M
2024-12-05 18.62 18.72 18.33 18.33 0.0M
2024-12-04 18.44 18.56 18.44 18.56 0.0M
2024-12-03 18.48 18.48 18.20 18.47 0.0M
2024-12-02 18.59 18.93 18.46 18.82 0.0M
2024-11-29 18.49 18.49 18.49 18.49 0.0M
2024-11-28 18.69 18.69 18.69 18.69 0.0M
2024-11-27 18.38 18.58 18.38 18.55 0.0M
2024-11-26 18.78 18.78 18.28 18.28 0.0M
2024-11-25 18.24 18.65 18.10 18.65 0.0M
2024-11-22 17.88 18.04 17.88 18.04 0.0M
2024-11-21 17.45 17.87 17.45 17.87 0.0M
2024-11-19 17.60 17.90 17.31 17.90 0.0M
2024-11-18 17.44 17.55 17.18 17.41 0.0M
2024-11-15 17.04 17.18 16.89 17.18 0.0M
2024-11-14 16.92 17.07 16.92 17.07 0.0M
2024-11-13 16.77 16.77 16.44 16.58 0.0M
2024-11-12 16.47 16.84 16.42 16.55 0.0M
2024-11-11 16.86 17.04 16.50 16.52 0.0M
2024-11-08 16.27 17.00 16.04 16.63 0.0M
2024-11-07 21.93 21.93 16.02 16.02 0.0M
2024-11-06 22.10 22.13 22.10 22.13 0.0M
2024-11-05 21.26 21.47 21.26 21.47 0.0M
2024-11-04 21.38 21.38 21.37 21.37 0.0M
2024-11-01 21.44 21.46 21.44 21.46 0.0M
2024-10-31 21.53 21.63 21.53 21.63 0.0M
2024-10-30 21.48 21.80 21.48 21.65 0.0M
2024-10-29 21.70 21.70 21.70 21.70 0.0M
2024-10-28 21.65 22.03 21.65 22.03 0.0M
2024-10-25 22.14 22.14 21.50 21.56 0.0M
2024-10-24 22.81 22.81 22.59 22.59 0.0M
2024-10-23 22.58 22.58 22.07 22.30 0.0M
2024-10-22 22.68 22.68 22.68 22.68 0.0M
2024-10-21 22.63 22.66 22.60 22.66 0.0M
2024-10-18 22.41 22.64 22.41 22.64 0.0M
2024-10-17 22.55 22.55 22.55 22.55 0.0M
2024-10-16 22.48 22.48 22.09 22.30 0.0M
2024-10-15 22.62 22.62 22.41 22.54 0.0M
2024-10-14 22.60 22.60 22.02 22.02 0.0M
2024-10-11 22.09 22.49 22.09 22.49 0.0M
2024-10-09 22.31 22.59 22.12 22.59 0.0M
2024-10-08 22.21 22.22 22.02 22.02 0.0M
2024-10-07 23.14 23.14 22.38 22.49 0.0M
2024-10-04 22.26 22.40 22.26 22.40 0.0M
2024-10-03 22.73 22.73 22.48 22.48 0.0M
2024-10-02 23.68 23.68 23.68 23.68 0.0M
2024-10-01 23.48 23.48 23.48 23.48 0.0M
2024-09-30 24.39 24.39 23.95 23.96 0.0M
2024-09-27 23.67 24.27 23.45 24.27 0.0M
2024-09-26 23.16 23.64 23.16 23.64 0.0M
2024-09-25 23.47 23.47 23.16 23.16 0.0M
2024-09-24 23.43 23.43 23.43 23.43 0.0M
2024-09-23 23.85 23.85 23.85 23.85 0.0M
2024-09-20 24.27 24.27 23.57 23.57 0.0M
2024-09-19 24.30 24.57 24.13 24.23 0.0M
2024-09-18 23.82 24.50 23.80 24.37 0.0M
2024-09-17 23.30 23.30 23.30 23.30 0.0M
2024-09-16 23.48 24.15 23.48 23.50 0.0M
2024-09-13 23.14 23.98 23.14 23.69 0.0M
2024-09-12 22.33 22.33 22.33 22.33 0.0M
2024-09-11 22.81 22.82 22.02 22.38 0.0M
2024-09-10 22.78 22.78 22.78 22.78 0.0M
2024-09-09 23.38 23.40 22.94 23.00 0.0M
2024-09-06 22.69 22.69 22.69 22.69 0.0M
2024-09-05 22.89 22.89 22.89 22.89 0.0M
2024-09-04 22.72 22.85 22.72 22.85 0.0M
2024-09-03 22.69 22.94 22.69 22.91 0.0M
2024-09-02 22.72 23.01 22.67 23.01 0.0M
2024-08-30 23.07 23.07 22.75 22.82 0.0M
2024-08-29 22.83 22.83 22.83 22.83 0.0M
2024-08-28 22.61 22.67 22.02 22.02 0.0M
2024-08-27 22.79 22.79 22.54 22.75 0.0M
2024-08-26 23.00 23.04 22.94 22.94 0.0M
2024-08-23 21.91 21.96 21.91 21.96 0.0M
2024-08-22 22.26 22.26 21.96 21.96 0.0M
2024-08-21 22.05 22.22 22.05 22.22 0.0M
2024-08-20 23.20 23.20 21.80 21.80 0.0M
2024-08-19 23.24 23.28 22.95 23.03 0.0M
2024-08-16 23.54 23.54 23.00 23.04 0.0M
2024-08-15 23.12 23.29 23.08 23.29 0.0M
2024-08-14 22.57 22.86 22.19 22.86 0.0M
2024-08-13 22.10 22.15 22.08 22.08 0.0M
2024-08-09 22.53 22.53 22.07 22.07 0.0M
2024-08-08 21.63 22.39 21.51 22.39 0.0M
2024-08-07 22.37 22.74 22.05 22.30 0.0M
2024-08-06 22.63 22.81 22.29 22.38 0.0M
2024-08-05 23.22 23.22 22.08 22.75 0.0M
2024-08-02 24.44 24.44 23.51 23.51 0.0M
2024-08-01 25.23 25.90 25.00 25.00 0.0M
2024-07-31 25.16 25.60 23.49 25.35 0.0M
2024-07-30 24.60 24.70 24.60 24.69 0.0M
2024-07-29 24.65 24.65 24.65 24.65 0.0M
2024-07-26 24.65 24.66 24.30 24.39 0.0M
2024-07-25 24.40 24.48 23.99 24.44 0.0M
2024-07-23 24.43 24.43 24.16 24.16 0.0M
2024-07-22 24.40 24.43 24.33 24.42 0.0M
2024-07-18 25.33 25.35 25.33 25.35 0.0M
2024-07-17 24.72 25.27 24.26 25.03 0.0M
2024-07-16 23.65 24.36 23.28 24.36 0.0M
2024-07-15 23.66 23.67 23.49 23.49 0.0M
2024-07-12 23.59 23.63 23.37 23.55 0.0M
2024-07-11 22.65 23.68 22.65 23.68 0.0M
2024-07-10 22.49 22.69 22.43 22.43 0.0M
2024-07-09 22.65 22.84 22.31 22.31 0.0M
2024-07-08 22.81 22.94 22.70 22.75 0.0M
2024-07-05 22.78 22.78 22.78 22.78 0.0M
2024-07-04 22.81 22.81 22.81 22.81 0.0M
2024-07-03 22.58 23.06 22.51 23.06 0.0M
2024-07-02 22.74 22.74 22.60 22.60 0.0M
2024-07-01 23.36 23.36 23.01 23.02 0.0M
2024-06-28 23.32 23.88 23.32 23.55 0.0M
2024-06-27 23.33 23.33 23.31 23.31 0.0M
2024-06-26 23.23 23.45 22.90 23.45 0.0M
2024-06-25 23.60 23.60 23.45 23.45 0.0M
2024-06-24 23.98 24.10 23.93 24.09 0.0M
2024-06-21 23.58 23.65 23.58 23.64 0.0M
2024-06-20 23.70 23.87 23.54 23.87 0.0M
2024-06-19 23.90 23.90 23.90 23.90 0.0M
2024-06-18 24.00 24.05 23.72 24.05 0.0M
2024-06-17 24.58 24.58 23.75 23.94 0.0M
2024-06-14 25.06 25.06 24.60 24.73 0.0M
2024-06-13 24.50 24.50 24.50 24.50 0.0M
2024-06-12 25.01 25.12 25.00 25.00 0.0M
2024-06-11 25.10 25.10 24.90 24.96 0.0M
2024-06-10 25.99 25.99 25.28 25.32 0.0M
2024-06-07 25.35 25.80 25.29 25.72 0.0M
2024-06-05 25.73 25.80 25.44 25.53 0.0M
2024-06-04 25.84 26.19 25.80 25.80 0.0M
2024-06-03 26.02 26.02 25.80 25.80 0.0M
2024-05-31 25.74 25.74 25.74 25.74 0.0M
2024-05-30 24.99 25.43 24.99 25.43 0.0M
2024-05-29 25.10 25.12 24.94 24.96 0.0M
2024-05-28 25.37 25.40 25.15 25.40 0.0M
2024-05-27 25.45 25.47 25.11 25.39 0.0M
2024-05-24 25.38 25.42 25.38 25.42 0.0M
2024-05-23 25.68 25.80 25.50 25.68 0.0M
2024-05-22 25.77 25.77 25.51 25.51 0.0M
2024-05-21 25.96 26.02 25.80 25.80 0.0M
2024-05-20 26.00 26.00 25.86 25.86 0.0M
2024-05-17 25.92 25.92 25.73 25.73 0.0M
2024-05-16 26.11 26.11 26.00 26.02 0.0M
2024-05-15 26.15 26.18 25.77 26.12 0.0M
2024-05-14 26.27 26.27 25.90 25.90 0.0M
2024-05-13 25.72 26.42 25.72 26.27 0.0M
2024-05-10 26.15 26.15 25.88 25.88 0.0M
2024-05-09 25.67 26.02 25.63 26.02 0.0M
2024-05-08 26.30 26.30 25.78 25.78 0.0M
2024-05-07 26.48 26.50 26.46 26.46 0.0M
2024-05-06 26.51 26.51 25.60 26.32 0.0M
2024-05-03 26.81 26.81 26.08 26.24 0.0M
2024-05-02 28.33 28.41 26.51 26.76 0.0M
2024-04-30 28.03 28.32 27.93 28.27 0.0M
2024-04-29 28.37 28.39 28.37 28.39 0.0M
2024-04-26 28.20 28.20 28.20 28.20 0.0M
2024-04-25 28.20 28.38 28.07 28.38 0.0M
2024-04-24 28.66 29.08 28.55 28.87 0.0M
2024-04-23 28.78 28.78 28.53 28.75 0.0M
2024-04-22 28.59 28.68 28.59 28.68 0.0M
2024-04-19 28.63 28.63 28.46 28.46 0.0M
2024-04-18 28.26 28.78 28.26 28.76 0.0M
2024-04-17 28.83 28.98 28.71 28.71 0.0M
2024-04-16 28.84 28.86 28.78 28.78 0.0M
2024-04-15 29.70 29.70 28.92 28.92 0.0M
2024-04-12 29.79 29.79 29.35 29.35 0.0M
2024-04-11 29.84 30.38 29.84 29.92 0.0M
2024-04-10 30.06 30.06 30.06 30.06 0.0M
2024-04-09 29.45 30.38 29.00 30.38 0.0M
2024-04-08 29.66 29.66 29.63 29.63 0.0M
2024-04-05 29.72 29.72 29.72 29.72 0.0M
2024-04-04 29.21 29.69 29.21 29.41 0.0M
2024-04-03 29.76 29.90 29.66 29.90 0.0M
2024-04-02 30.25 30.25 29.34 29.55 0.0M
2024-03-28 30.50 30.50 30.50 30.50 0.0M
2024-03-27 29.82 31.02 29.82 31.02 0.0M
2024-03-25 30.38 30.52 30.10 30.20 0.0M
2024-03-22 30.78 30.78 30.78 30.78 0.0M
2024-03-21 30.40 30.76 30.40 30.76 0.0M
2024-03-20 30.38 30.50 30.30 30.44 0.0M
2024-03-19 30.26 30.50 30.26 30.40 0.0M
2024-03-18 30.08 30.08 30.04 30.04 0.0M
2024-03-15 30.42 30.42 30.02 30.12 0.0M
2024-03-14 31.52 31.60 30.48 30.48 0.0M
2024-03-13 30.62 31.10 30.62 31.10 0.0M
2024-03-12 30.72 31.04 30.66 30.66 0.0M
2024-03-11 30.60 31.00 30.58 30.98 0.0M
2024-03-08 30.50 30.78 30.26 30.72 0.0M
2024-03-07 30.82 30.82 30.58 30.58 0.0M
2024-03-06 30.58 30.58 30.58 30.58 0.0M
2024-03-05 30.58 30.70 30.58 30.70 0.0M
2024-03-04 30.38 30.74 30.00 30.50 0.0M
2024-03-01 30.50 30.64 30.00 30.64 0.0M
2024-02-29 30.00 32.00 30.00 30.12 0.0M
2024-02-28 30.88 30.88 30.88 30.88 0.0M
2024-02-27 30.80 31.20 30.80 30.96 0.0M
2024-02-26 31.02 31.46 30.84 30.84 0.0M
2024-02-23 30.80 31.40 30.80 31.40 0.0M
2024-02-22 30.36 30.78 30.36 30.60 0.0M
2024-02-21 30.84 30.96 30.84 30.96 0.0M
2024-02-20 30.78 31.32 30.60 31.32 0.0M
2024-02-19 31.40 31.40 31.40 31.40 0.0M
2024-02-16 31.42 31.42 31.36 31.36 0.0M
2024-02-15 30.72 30.72 30.18 30.18 0.0M
2024-02-14 30.54 30.54 30.42 30.42 0.0M
2024-02-13 30.86 30.86 30.00 30.00 0.0M
2024-02-12 31.00 31.08 31.00 31.08 0.0M
2024-02-09 30.64 30.64 30.56 30.56 0.0M
2024-02-08 30.92 30.92 29.76 30.82 0.0M
2024-02-07 31.48 31.52 31.48 31.52 0.0M
2024-02-06 30.78 31.68 30.78 31.68 0.0M
2024-02-05 31.88 31.96 31.00 31.00 0.0M
2024-02-02 31.74 31.74 31.50 31.50 0.0M
2024-02-01 32.48 32.48 32.00 32.00 0.0M
2024-01-31 32.20 32.20 32.20 32.20 0.0M
2024-01-30 32.50 32.68 32.18 32.34 0.0M
2024-01-29 32.02 32.62 32.02 32.62 0.0M
2024-01-24 32.40 32.64 31.82 31.82 0.0M
2024-01-23 32.98 33.56 32.98 33.36 0.0M
2024-01-22 32.48 32.48 32.48 32.48 0.0M
2024-01-19 32.76 33.22 32.70 33.22 0.0M
2024-01-18 32.82 32.92 32.70 32.92 0.0M
2024-01-17 32.72 32.72 32.66 32.66 0.0M
2024-01-16 33.56 33.56 33.56 33.56 0.0M
2024-01-15 33.12 33.58 33.12 33.58 0.0M
2024-01-12 33.44 33.44 33.08 33.42 0.0M
2024-01-11 34.38 34.38 34.38 34.38 0.0M
2024-01-10 33.96 33.96 33.96 33.96 0.0M
2024-01-09 33.74 33.92 33.44 33.44 0.0M
2024-01-08 31.98 32.96 31.96 32.96 0.0M
2024-01-05 32.86 32.86 32.82 32.82 0.0M
2024-01-04 32.08 32.16 32.08 32.16 0.0M
2024-01-03 32.50 32.50 32.20 32.20 0.0M
2024-01-02 32.30 32.52 32.02 32.50 0.0M