爱芬奇公司

ANF
🏛️ 德国 →
72.85
最后更新: 2025-10-03
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 80.93 81.52 80.35 81.40 0.0M
2023-12-28 81.75 82.48 79.56 82.00 0.0M
2023-12-27 83.50 83.55 81.83 82.40 0.0M
2023-12-22 83.63 84.99 82.48 84.91 0.0M
2023-12-21 82.81 85.09 81.79 84.78 0.0M
2023-12-20 83.78 83.78 81.95 81.95 0.0M
2023-12-19 79.09 82.94 78.54 82.94 0.0M
2023-12-18 76.76 79.35 76.76 79.35 0.0M
2023-12-15 77.07 77.93 76.17 77.47 0.0M
2023-12-14 77.60 78.12 75.99 76.25 0.0M
2023-12-13 78.01 78.91 77.04 77.04 0.0M
2023-12-12 76.31 78.00 76.31 77.71 0.0M
2023-12-11 72.58 76.31 72.58 76.13 0.0M
2023-12-08 72.76 73.94 72.06 72.79 0.0M
2023-12-07 71.94 72.24 71.31 71.95 0.0M
2023-12-06 72.64 73.35 72.12 72.95 0.0M
2023-12-05 70.85 71.17 70.85 70.90 0.0M
2023-12-04 72.03 72.26 70.38 70.97 0.0M
2023-12-01 70.24 71.74 70.00 71.74 0.0M
2023-11-30 70.35 70.53 69.55 69.55 0.0M
2023-11-29 70.33 71.67 70.00 70.15 0.0M
2023-11-28 69.32 70.76 68.66 70.76 0.0M
2023-11-27 67.04 69.19 67.04 69.08 0.0M
2023-11-24 67.51 68.01 66.46 66.79 0.0M
2023-11-23 67.13 67.80 66.93 66.93 0.0M
2023-11-22 67.37 69.22 65.80 65.96 0.0M
2023-11-21 66.77 68.01 59.90 68.01 0.0M
2023-11-20 67.64 68.01 66.19 66.19 0.0M
2023-11-17 64.45 68.20 64.45 67.17 0.0M
2023-11-16 65.00 65.00 63.05 63.05 0.0M
2023-11-15 63.75 66.26 62.99 64.55 0.0M
2023-11-14 62.49 64.00 61.72 63.18 0.0M
2023-11-13 62.11 62.82 62.11 62.48 0.0M
2023-11-10 62.30 62.80 61.20 62.80 0.0M
2023-11-09 63.00 64.10 61.78 62.22 0.0M
2023-11-08 63.84 64.79 62.80 62.80 0.0M
2023-11-07 62.24 62.92 61.46 61.98 0.0M
2023-11-06 61.45 61.68 60.57 61.29 0.0M
2023-11-03 59.64 61.21 59.46 61.21 0.0M
2023-11-02 58.84 59.39 58.62 59.39 0.0M
2023-11-01 57.63 58.85 57.63 58.85 0.0M
2023-10-31 56.09 56.29 56.09 56.29 0.0M
2023-10-30 54.18 56.65 53.80 56.65 0.0M
2023-10-27 57.10 58.04 55.23 55.23 0.0M
2023-10-26 57.76 58.13 56.33 56.73 0.0M
2023-10-25 58.99 59.78 58.99 59.04 0.0M
2023-10-24 56.94 58.93 56.94 58.93 0.0M
2023-10-23 57.28 57.28 56.02 56.60 0.0M
2023-10-20 57.55 57.55 56.57 57.50 0.0M
2023-10-19 59.49 60.33 57.86 57.86 0.0M
2023-10-18 58.86 60.22 58.73 59.91 0.0M
2023-10-17 59.76 59.76 59.62 59.62 0.0M
2023-10-16 57.78 59.75 57.51 59.09 0.0M
2023-10-13 58.41 59.76 57.95 58.27 0.0M
2023-10-12 57.65 59.15 57.59 57.99 0.0M
2023-10-11 56.68 57.88 56.56 57.84 0.0M
2023-10-10 53.58 56.26 53.58 56.26 0.0M
2023-10-09 52.16 53.95 52.15 53.95 0.0M
2023-10-06 52.24 52.24 51.37 51.84 0.0M
2023-10-05 52.73 52.80 51.45 51.93 0.0M
2023-10-04 53.23 53.23 51.04 52.05 0.0M
2023-10-03 55.98 56.36 52.90 52.90 0.0M
2023-10-02 54.32 55.67 53.93 55.67 0.0M
2023-09-29 53.63 54.21 52.99 52.99 0.0M
2023-09-28 52.64 53.10 51.85 52.82 0.0M
2023-09-27 50.00 51.93 50.00 51.93 0.0M
2023-09-26 50.00 50.00 50.00 50.00 0.0M
2023-09-25 47.45 49.03 47.45 49.03 0.0M
2023-09-22 46.05 46.06 46.05 46.06 0.0M
2023-09-21 47.41 47.41 46.20 46.20 0.0M
2023-09-20 47.91 48.00 47.19 47.19 0.0M
2023-09-19 47.33 47.50 46.80 47.40 0.0M
2023-09-18 49.48 49.49 48.36 48.36 0.0M
2023-09-15 48.48 48.49 47.89 48.49 0.0M
2023-09-14 47.51 47.51 46.88 47.06 0.0M
2023-09-13 48.31 48.31 47.31 47.32 0.0M
2023-09-12 50.03 50.31 48.58 48.67 0.0M
2023-09-11 49.46 50.36 49.46 50.00 0.0M
2023-09-08 51.37 51.37 49.82 49.82 0.0M
2023-09-07 51.52 51.65 50.73 50.73 0.0M
2023-09-06 51.35 51.46 50.62 51.46 0.0M
2023-09-05 50.60 51.28 50.37 51.17 0.0M
2023-09-04 50.59 50.60 50.19 50.59 0.0M
2023-09-01 49.95 50.65 49.27 50.59 0.0M
2023-08-31 48.53 49.59 48.53 49.59 0.0M
2023-08-30 47.52 49.00 47.30 48.07 0.0M
2023-08-29 46.08 46.14 45.67 45.67 0.0M
2023-08-28 46.01 46.48 45.49 45.80 0.0M
2023-08-25 47.55 47.55 46.10 46.10 0.0M
2023-08-24 47.09 48.00 46.99 47.62 0.0M
2023-08-23 43.50 47.49 43.50 46.78 0.0M
2023-08-22 38.02 38.02 38.02 38.02 0.0M
2023-08-21 39.95 40.10 38.71 38.71 0.0M
2023-08-18 38.92 39.63 38.92 39.63 0.0M
2023-08-17 38.36 38.36 38.36 38.36 0.0M
2023-08-15 38.36 38.36 38.22 38.22 0.0M
2023-08-14 37.28 38.14 37.28 38.14 0.0M
2023-08-11 36.70 37.04 36.70 37.04 0.0M
2023-08-10 36.74 37.00 36.67 37.00 0.0M
2023-08-09 35.95 36.46 35.95 36.17 0.0M
2023-08-08 35.28 35.50 35.28 35.44 0.0M
2023-08-07 36.11 36.26 35.78 35.78 0.0M
2023-08-04 35.47 35.47 35.46 35.46 0.0M
2023-08-02 35.93 35.93 35.62 35.62 0.0M
2023-08-01 36.28 36.28 35.80 35.91 0.0M
2023-07-31 36.52 36.66 35.93 36.02 0.0M
2023-07-28 35.80 35.80 35.58 35.58 0.0M
2023-07-27 34.62 35.54 34.62 35.31 0.0M
2023-07-26 33.83 33.83 33.75 33.75 0.0M
2023-07-25 34.00 34.00 34.00 34.00 0.0M
2023-07-24 32.75 32.75 32.75 32.75 0.0M
2023-07-20 32.80 32.99 32.80 32.99 0.0M
2023-07-18 33.52 33.52 33.52 33.52 0.0M
2023-07-17 31.23 31.23 30.81 30.81 0.0M
2023-07-14 30.03 30.03 30.03 30.03 0.0M
2023-07-13 31.48 31.48 30.20 30.20 0.0M
2023-07-12 32.72 33.00 32.72 33.00 0.0M
2023-07-10 32.81 32.81 32.09 32.09 0.0M
2023-07-06 32.97 32.97 32.42 32.42 0.0M
2023-07-05 33.24 33.24 33.24 33.24 0.0M
2023-07-03 34.84 34.84 34.38 34.41 0.0M
2023-06-30 34.60 34.60 34.60 34.60 0.0M
2023-06-29 33.38 34.84 33.38 34.84 0.0M
2023-06-28 33.98 33.99 33.56 33.56 0.0M
2023-06-27 34.17 34.17 34.17 34.17 0.0M
2023-06-26 34.50 34.50 34.05 34.05 0.0M
2023-06-23 34.34 34.34 33.67 33.67 0.0M
2023-06-22 33.75 33.87 33.30 33.81 0.0M
2023-06-21 33.00 33.00 33.00 33.00 0.0M
2023-06-20 32.59 32.92 32.59 32.92 0.0M
2023-06-19 32.62 32.91 32.62 32.88 0.0M
2023-06-16 33.10 33.10 32.63 32.63 0.0M
2023-06-15 33.10 33.31 32.55 32.92 0.0M
2023-06-13 32.26 32.34 32.26 32.34 0.0M
2023-06-12 32.33 32.33 31.55 31.64 0.0M
2023-06-09 32.20 32.20 31.84 31.84 0.0M
2023-06-08 31.65 32.06 31.21 32.06 0.0M
2023-06-07 30.77 31.73 30.33 31.59 0.0M
2023-06-06 30.55 30.67 30.38 30.67 0.0M
2023-06-05 30.01 30.01 29.92 29.92 0.0M
2023-06-02 28.04 29.79 28.04 29.79 0.0M
2023-06-01 28.14 28.17 28.14 28.17 0.0M
2023-05-30 27.90 28.89 27.90 28.89 0.0M
2023-05-26 26.60 27.99 26.49 27.99 0.0M
2023-05-25 28.19 28.25 26.79 26.79 0.0M
2023-05-24 25.04 27.14 24.63 27.14 0.0M
2023-05-22 20.99 20.99 20.99 20.99 0.0M
2023-05-18 22.24 22.24 22.24 22.24 0.0M
2023-05-15 22.24 22.25 21.70 21.86 0.0M
2023-05-11 20.80 20.80 20.80 20.80 0.0M
2023-05-08 21.17 21.17 21.17 21.17 0.0M
2023-05-04 20.26 20.26 20.26 20.26 0.0M
2023-04-24 21.87 21.87 21.87 21.87 0.0M
2023-04-21 21.98 21.98 21.98 21.98 0.0M
2023-04-17 23.44 23.44 23.44 23.44 0.0M
2023-04-13 22.89 22.89 22.89 22.89 0.0M
2023-04-12 24.98 24.98 23.48 23.48 0.0M
2023-04-11 25.12 25.12 25.12 25.12 0.0M
2023-04-05 25.01 25.01 25.01 25.01 0.0M
2023-04-04 25.53 25.53 25.09 25.09 0.0M
2023-03-30 24.35 24.35 24.35 24.35 0.0M
2023-03-29 24.05 24.05 23.62 23.90 0.0M
2023-03-23 23.10 23.10 23.10 23.10 0.0M
2023-03-22 23.46 23.46 23.46 23.46 0.0M
2023-03-16 25.17 25.17 25.17 25.17 0.0M
2023-03-15 24.89 24.89 24.74 24.74 0.0M
2023-03-14 24.86 24.86 24.86 24.86 0.0M
2023-03-13 25.10 25.10 23.63 23.63 0.0M
2023-03-10 24.73 24.73 24.71 24.71 0.0M
2023-03-08 26.78 26.78 26.78 26.78 0.0M
2023-03-02 26.95 26.95 26.95 26.95 0.0M
2023-02-27 27.27 27.27 27.27 27.27 0.0M
2023-02-23 27.40 27.40 27.40 27.40 0.0M
2023-02-22 27.66 27.66 27.66 27.66 0.0M
2023-02-20 28.94 28.94 28.94 28.94 0.0M
2023-02-17 27.89 28.95 27.89 28.95 0.0M
2023-02-16 28.57 28.57 28.57 28.57 0.0M
2023-02-15 29.02 29.02 28.86 29.01 0.0M
2023-02-14 29.54 29.54 29.54 29.54 0.0M
2023-02-13 28.54 28.54 28.54 28.54 0.0M
2023-02-07 28.83 28.83 28.83 28.83 0.0M
2023-02-06 28.34 28.34 28.34 28.34 0.0M
2023-02-03 28.00 28.00 27.83 27.83 0.0M
2023-02-02 26.88 26.88 26.88 26.88 0.0M
2023-02-01 26.70 26.70 26.35 26.35 0.0M
2023-01-31 26.00 26.00 26.00 26.00 0.0M
2023-01-27 25.31 25.31 25.31 25.31 0.0M
2023-01-25 25.86 25.86 25.86 25.86 0.0M
2023-01-24 25.92 25.92 25.92 25.92 0.0M
2023-01-23 26.18 26.18 26.18 26.18 0.0M
2023-01-18 24.94 24.94 24.94 24.94 0.0M
2023-01-16 25.64 26.02 25.61 26.02 0.0M
2023-01-12 25.21 25.21 24.97 24.97 0.0M
2023-01-09 24.31 25.70 24.31 25.63 0.0M
2023-01-06 23.43 24.28 23.43 24.08 0.0M
2023-01-04 22.58 22.58 22.58 22.58 0.0M
2023-01-03 22.22 22.22 22.22 22.22 0.0M