博思艾伦咨询公司

BAH
🏛️ 德国 →
83.98
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
2024-12-30 123.60 124.55 123.05 123.05 0.0M
2024-12-27 124.30 125.50 123.25 124.10 0.0M
2024-12-23 126.05 127.25 125.15 125.60 0.0M
2024-12-20 123.30 125.55 122.10 125.50 0.0M
2024-12-19 128.05 130.25 123.55 124.10 0.0M
2024-12-18 129.90 131.25 128.85 129.35 0.0M
2024-12-17 129.65 129.65 128.40 128.60 0.0M
2024-12-16 127.35 129.70 127.05 129.05 0.0M
2024-12-13 130.75 130.90 127.10 127.65 0.0M
2024-12-12 128.90 128.90 124.50 128.90 0.0M
2024-12-11 136.05 136.10 128.25 128.25 0.0M
2024-12-10 132.65 134.60 132.65 134.60 0.0M
2024-12-09 140.55 140.55 133.35 134.50 0.0M
2024-12-06 134.60 140.00 134.55 137.30 0.0M
2024-12-05 136.45 137.15 135.40 136.15 0.0M
2024-12-04 139.35 140.80 136.70 136.70 0.0M
2024-12-03 140.75 141.20 138.95 138.95 0.0M
2024-12-02 139.80 142.50 139.80 142.50 0.0M
2024-11-29 136.80 141.15 135.40 141.15 0.0M
2024-11-28 139.40 139.40 136.00 137.80 0.0M
2024-11-27 140.10 141.55 138.90 139.85 0.0M
2024-11-26 140.25 142.00 139.20 141.15 0.0M
2024-11-25 144.10 144.10 139.10 139.85 0.0M
2024-11-22 143.50 145.05 140.95 143.35 0.0M
2024-11-21 136.80 144.15 136.80 144.15 0.0M
2024-11-20 129.95 136.45 129.95 136.45 0.0M
2024-11-19 132.40 134.25 130.15 130.15 0.0M
2024-11-18 143.50 143.50 132.00 132.00 0.0M
2024-11-15 145.30 145.35 141.45 141.75 0.0M
2024-11-14 163.45 164.25 149.30 149.70 0.0M
2024-11-13 170.05 171.20 162.65 162.65 0.0M
2024-11-12 171.70 174.00 171.00 171.00 0.0M
2024-11-11 173.15 175.05 173.10 173.60 0.0M
2024-11-08 162.55 170.30 162.55 170.30 0.0M
2024-11-07 168.45 168.55 163.40 163.40 0.0M
2024-11-06 171.50 176.70 168.90 169.65 0.0M
2024-11-05 167.25 169.00 167.20 168.40 0.0M
2024-11-04 165.60 166.95 165.10 166.85 0.0M
2024-11-01 168.95 168.95 166.75 167.75 0.0M
2024-10-31 166.60 168.85 166.40 167.40 0.0M
2024-10-30 169.85 170.00 167.90 169.20 0.0M
2024-10-29 172.15 174.45 170.85 170.85 0.0M
2024-10-28 168.70 173.05 168.05 173.05 0.0M
2024-10-25 155.95 174.50 155.95 170.15 0.0M
2024-10-24 151.80 153.45 151.80 153.45 0.0M
2024-10-23 150.95 151.30 150.95 151.30 0.0M
2024-10-22 150.75 150.75 149.50 149.75 0.0M
2024-10-21 150.95 150.95 149.90 149.90 0.0M
2024-10-18 150.30 150.80 150.15 150.15 0.0M
2024-10-17 152.45 152.95 150.95 150.95 0.0M
2024-10-16 148.65 150.45 148.65 150.45 0.0M
2024-10-15 149.45 149.50 148.70 149.00 0.0M
2024-10-14 146.95 149.25 146.95 149.25 0.0M
2024-10-11 146.90 146.90 146.35 146.35 0.0M
2024-10-10 148.25 148.25 145.40 145.40 0.0M
2024-10-09 147.55 148.40 147.55 148.40 0.0M
2024-10-08 145.95 147.55 145.95 147.55 0.0M
2024-10-07 147.15 147.90 145.30 147.00 0.0M
2024-10-04 146.00 146.90 145.45 146.90 0.0M
2024-10-03 144.65 145.70 144.65 145.70 0.0M
2024-10-02 146.55 146.65 144.85 146.20 0.0M
2024-10-01 146.90 147.75 146.30 147.75 0.0M
2024-09-30 144.05 146.00 144.05 146.00 0.0M
2024-09-27 145.00 145.00 145.00 145.00 0.0M
2024-09-26 144.35 145.95 143.00 143.15 0.0M
2024-09-25 141.55 142.95 141.55 142.95 0.0M
2024-09-24 143.25 144.70 142.95 142.95 0.0M
2024-09-23 142.70 142.85 142.40 142.40 0.0M
2024-09-20 138.85 140.10 138.85 140.10 0.0M
2024-09-19 140.40 140.40 139.45 139.45 0.0M
2024-09-18 139.30 140.25 139.30 140.10 0.0M
2024-09-17 142.15 142.20 139.65 139.65 0.0M
2024-09-16 141.75 141.85 140.50 141.50 0.0M
2024-09-13 139.10 141.50 139.10 141.50 0.0M
2024-09-12 137.90 139.90 137.90 139.90 0.0M
2024-09-11 137.30 137.30 135.15 135.15 0.0M
2024-09-10 136.65 138.05 136.65 137.50 0.0M
2024-09-09 139.25 139.25 138.05 138.10 0.0M
2024-09-06 137.85 141.70 137.10 137.10 0.0M
2024-09-05 140.45 140.45 140.45 140.45 0.0M
2024-09-04 139.85 143.00 139.85 141.25 0.0M
2024-09-03 144.20 145.65 141.55 142.35 0.0M
2024-09-02 143.55 143.55 143.55 143.55 0.0M
2024-08-30 143.50 143.55 141.95 142.95 0.0M
2024-08-29 138.75 143.20 138.75 143.10 0.0M
2024-08-28 140.60 140.80 138.60 138.60 0.0M
2024-08-27 137.35 138.80 137.00 138.80 0.0M
2024-08-26 139.60 139.60 137.95 138.15 0.0M
2024-08-23 140.00 140.00 138.00 138.20 0.0M
2024-08-22 137.10 139.35 137.10 139.35 0.0M
2024-08-21 136.15 136.40 136.15 136.30 0.0M
2024-08-20 135.00 135.25 134.20 135.25 0.0M
2024-08-19 134.20 135.20 132.80 134.10 0.0M
2024-08-16 137.00 137.00 134.80 134.80 0.0M
2024-08-15 135.35 135.85 134.30 135.85 0.0M
2024-08-14 132.05 134.20 131.65 134.20 0.0M
2024-08-13 134.85 135.35 134.30 134.30 0.0M
2024-08-12 134.75 134.80 134.50 134.65 0.0M
2024-08-09 136.40 136.40 134.60 134.65 0.0M
2024-08-08 131.95 131.95 131.95 131.95 0.0M
2024-08-07 135.25 136.50 135.10 135.10 0.0M
2024-08-06 135.05 135.35 132.30 135.00 0.0M
2024-08-05 123.90 131.40 123.55 131.40 0.0M
2024-08-02 129.55 130.85 128.25 130.85 0.0M
2024-08-01 134.15 134.15 130.50 132.75 0.0M
2024-07-31 129.65 132.05 129.00 132.05 0.0M
2024-07-30 133.75 133.75 127.95 128.55 0.0M
2024-07-29 129.25 134.15 129.25 133.90 0.0M
2024-07-26 143.55 144.50 124.35 128.30 0.0M
2024-07-25 143.15 143.85 142.00 142.10 0.0M
2024-07-24 145.80 146.30 142.90 142.95 0.0M
2024-07-23 145.20 147.00 145.20 147.00 0.0M
2024-07-22 144.95 145.75 143.00 144.70 0.0M
2024-07-19 143.65 144.85 143.15 143.45 0.0M
2024-07-18 142.95 145.80 142.95 145.80 0.0M
2024-07-17 143.40 144.10 141.75 144.00 0.0M
2024-07-16 143.65 146.10 143.65 146.10 0.0M
2024-07-15 146.40 146.50 144.85 144.85 0.0M
2024-07-12 144.90 145.90 144.75 145.90 0.0M
2024-07-11 144.10 144.75 143.20 144.75 0.0M
2024-07-10 143.60 144.40 142.25 143.15 0.0M
2024-07-09 143.20 143.40 141.65 142.50 0.0M
2024-07-08 141.55 143.90 140.35 142.35 0.0M
2024-07-05 142.05 143.85 141.80 142.05 0.0M
2024-07-04 143.80 143.90 141.75 143.60 0.0M
2024-07-03 142.90 143.00 141.00 142.65 0.0M
2024-07-02 140.05 141.85 140.00 141.85 0.0M
2024-07-01 144.35 145.30 140.50 140.50 0.0M
2024-06-28 147.15 147.35 143.50 143.50 0.0M
2024-06-27 146.40 147.80 144.05 145.35 0.0M
2024-06-26 146.65 148.50 145.90 146.15 0.0M
2024-06-25 149.00 149.45 145.90 146.90 0.0M
2024-06-24 145.55 147.55 144.80 146.80 0.0M
2024-06-21 145.10 147.50 143.20 144.15 0.0M
2024-06-20 147.00 149.00 143.00 144.05 0.0M
2024-06-19 144.10 146.50 144.10 146.50 0.0M
2024-06-18 141.80 143.80 141.65 143.40 0.0M
2024-06-17 141.30 142.05 140.00 142.05 0.0M
2024-06-14 140.15 141.00 139.30 141.00 0.0M
2024-06-13 139.25 140.15 138.85 140.15 0.0M
2024-06-12 139.00 141.40 139.00 141.40 0.0M
2024-06-11 140.00 141.30 139.40 139.60 0.0M
2024-06-10 140.25 140.95 138.15 140.95 0.0M
2024-06-07 140.65 141.60 139.15 140.40 0.0M
2024-06-06 141.95 141.95 140.00 140.00 0.0M
2024-06-05 139.10 141.95 139.10 141.80 0.0M
2024-06-04 138.40 138.40 137.00 137.00 0.0M
2024-06-03 141.45 141.85 137.60 137.70 0.0M
2024-05-31 140.40 140.40 139.05 140.15 0.0M
2024-05-30 142.80 142.90 139.60 139.85 0.0M
2024-05-29 142.70 143.25 140.65 142.95 0.0M
2024-05-28 147.95 148.45 142.90 142.90 0.0M
2024-05-27 146.85 151.30 146.75 149.70 0.0M
2024-05-24 143.50 151.30 142.95 145.55 0.0M
2024-05-23 143.65 143.80 141.25 141.35 0.0M
2024-05-22 142.45 143.60 141.25 142.10 0.0M
2024-05-21 142.55 143.10 141.50 141.65 0.0M
2024-05-20 141.40 142.15 140.75 141.40 0.0M
2024-05-17 139.85 142.40 139.85 140.15 0.0M
2024-05-16 139.50 140.70 139.50 140.55 0.0M
2024-05-15 138.40 139.70 137.70 138.80 0.0M
2024-05-14 143.00 144.05 136.90 137.95 0.0M
2024-05-13 145.60 145.70 141.00 141.00 0.0M
2024-05-10 144.55 144.55 144.55 144.55 0.0M
2024-05-09 139.55 139.55 139.55 139.55 0.0M
2024-05-08 141.00 141.00 140.05 140.05 0.0M
2024-05-07 142.55 143.65 141.15 141.15 0.0M
2024-05-06 136.15 142.00 136.15 142.00 0.0M
2024-05-03 138.10 138.10 136.55 136.60 0.0M
2024-05-02 136.60 138.30 136.60 137.55 0.0M
2024-04-30 137.05 138.00 137.05 138.00 0.0M
2024-04-29 134.70 134.75 134.70 134.75 0.0M
2024-04-26 135.60 135.60 135.60 135.60 0.0M
2024-04-25 132.50 136.40 132.50 136.40 0.0M
2024-04-24 137.95 138.10 137.95 138.10 0.0M
2024-04-23 134.50 136.75 134.50 136.75 0.0M
2024-04-22 134.70 134.70 134.70 134.70 0.0M
2024-04-19 132.55 132.55 132.55 132.55 0.0M
2024-04-18 131.35 131.35 130.55 130.80 0.0M
2024-04-17 133.15 133.15 131.65 131.65 0.0M
2024-04-16 133.20 134.25 133.20 133.70 0.0M
2024-04-15 135.15 136.55 133.95 133.95 0.0M
2024-04-12 135.15 135.15 135.15 135.15 0.0M
2024-04-11 133.45 134.20 132.00 134.20 0.0M
2024-04-10 131.80 133.25 131.50 133.25 0.0M
2024-04-09 135.25 135.25 132.60 132.60 0.0M
2024-04-08 136.30 136.75 134.20 135.65 0.0M
2024-04-05 136.15 136.50 135.55 136.50 0.0M
2024-04-04 136.05 137.35 135.85 135.85 0.0M
2024-04-03 135.40 137.20 135.40 136.90 0.0M
2024-04-02 140.10 140.30 136.40 136.40 0.0M
2024-03-28 136.40 138.70 136.40 138.25 0.0M
2024-03-27 135.75 137.45 135.75 136.50 0.0M
2024-03-26 134.20 136.20 134.20 136.20 0.0M
2024-03-25 137.25 137.25 135.00 135.00 0.0M
2024-03-22 138.00 138.00 135.80 136.85 0.0M
2024-03-21 134.20 136.00 134.20 136.00 0.0M
2024-03-20 134.75 134.75 134.75 134.75 0.0M
2024-03-18 135.15 135.45 132.90 132.90 0.0M
2024-03-15 134.05 134.50 134.05 134.30 0.0M
2024-03-14 134.75 134.75 132.85 132.85 0.0M
2024-03-13 134.30 134.30 133.30 133.45 0.0M
2024-03-12 132.10 132.70 132.10 132.70 0.0M
2024-03-11 134.05 135.10 132.55 132.55 0.0M
2024-03-08 136.30 136.30 135.10 136.00 0.0M
2024-03-07 136.90 137.05 135.55 136.10 0.0M
2024-03-06 138.70 139.05 136.95 137.00 0.0M
2024-03-05 137.15 137.15 136.50 136.50 0.0M
2024-03-01 137.75 137.75 135.90 136.80 0.0M
2024-02-29 135.00 136.50 135.00 136.50 0.0M
2024-02-28 135.70 136.55 135.70 136.55 0.0M
2024-02-27 135.35 135.35 135.35 135.35 0.0M
2024-02-26 137.90 138.45 136.75 136.75 0.0M
2024-02-23 136.75 138.10 136.15 137.95 0.0M
2024-02-22 134.80 135.60 134.80 135.60 0.0M
2024-02-21 132.75 135.05 132.75 135.05 0.0M
2024-02-19 134.60 136.65 134.60 136.65 0.0M
2024-02-16 136.45 136.45 134.70 135.45 0.0M
2024-02-15 136.20 136.20 135.90 135.90 0.0M
2024-02-14 134.60 134.95 134.60 134.95 0.0M
2024-02-13 136.35 136.35 136.35 136.35 0.0M
2024-02-12 136.95 137.45 136.75 136.75 0.0M
2024-02-09 134.00 135.95 134.00 135.65 0.0M
2024-02-08 132.60 134.95 132.60 134.95 0.0M
2024-02-07 134.35 134.85 133.75 133.75 0.0M
2024-02-06 131.90 131.90 131.90 131.90 0.0M
2024-02-05 131.40 132.80 131.00 131.00 0.0M
2024-02-02 131.35 131.95 131.35 131.95 0.0M
2024-02-01 131.80 131.90 128.60 128.60 0.0M
2024-01-31 133.35 133.35 133.35 133.35 0.0M
2024-01-30 134.00 134.05 131.25 132.80 0.0M
2024-01-29 135.80 136.15 133.00 133.00 0.0M
2024-01-26 133.70 135.80 132.00 134.10 0.0M
2024-01-25 118.05 118.05 118.05 118.05 0.0M
2024-01-24 118.45 119.00 118.45 119.00 0.0M
2024-01-23 119.65 120.25 119.00 119.00 0.0M
2024-01-22 118.40 119.60 118.40 119.45 0.0M
2024-01-19 117.35 117.70 117.35 117.70 0.0M
2024-01-17 116.90 117.45 116.90 117.05 0.0M
2024-01-16 117.50 117.50 116.70 116.70 0.0M
2024-01-15 118.20 118.20 118.20 118.20 0.0M
2024-01-12 115.00 115.25 115.00 115.25 0.0M
2024-01-11 115.80 115.80 115.50 115.50 0.0M
2024-01-10 115.85 116.05 115.85 116.05 0.0M
2024-01-08 113.40 113.40 111.80 111.80 0.0M
2024-01-05 115.00 115.00 112.55 113.90 0.0M
2024-01-04 115.00 115.00 115.00 115.00 0.0M
2024-01-03 115.65 116.40 115.55 115.55 0.0M
2024-01-02 116.75 116.75 115.00 116.65 0.0M