北方信托公司

NTRS
🏛️ 德国 →
114.00
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 99.00 99.00 99.00 99.00 0.0M
2024-12-23 99.00 99.00 98.00 98.00 0.0M
2024-12-20 96.50 97.00 96.50 96.50 0.0M
2024-12-19 97.50 97.50 97.50 97.50 0.0M
2024-12-18 99.00 99.50 99.00 99.50 0.0M
2024-12-17 101.00 101.00 100.00 100.00 0.0M
2024-12-16 99.50 99.50 99.50 99.50 0.0M
2024-12-13 101.00 101.00 99.50 99.50 0.0M
2024-12-12 99.50 100.00 99.50 100.00 0.0M
2024-12-11 103.00 103.00 100.00 100.00 0.0M
2024-12-10 104.00 104.00 104.00 104.00 0.0M
2024-12-09 104.00 104.00 104.00 104.00 0.0M
2024-12-06 103.00 103.00 102.00 102.00 0.0M
2024-12-05 104.00 104.00 103.00 103.00 0.0M
2024-12-03 104.00 106.00 104.00 106.00 0.0M
2024-12-02 107.00 107.00 105.00 105.00 0.0M
2024-11-29 106.00 106.00 106.00 106.00 0.0M
2024-11-26 106.00 106.00 106.00 106.00 0.0M
2024-11-25 106.00 106.00 105.00 106.00 0.0M
2024-11-22 105.00 105.00 105.00 105.00 0.0M
2024-11-21 104.00 104.00 104.00 104.00 0.0M
2024-11-20 103.00 103.00 101.00 102.00 0.0M
2024-11-15 101.00 101.00 101.00 101.00 0.0M
2024-11-14 102.00 102.00 101.00 101.00 0.0M
2024-11-13 100.00 100.00 100.00 100.00 0.0M
2024-11-11 99.00 101.00 99.00 101.00 0.0M
2024-11-08 98.00 98.00 98.00 98.00 0.0M
2024-11-07 99.00 99.00 97.50 97.50 0.0M
2024-11-06 96.50 100.00 96.50 100.00 0.0M
2024-11-05 92.00 92.00 92.00 92.00 0.0M
2024-11-04 91.50 91.50 91.50 91.50 0.0M
2024-11-01 93.00 94.00 93.00 93.00 0.0M
2024-10-30 94.50 95.50 94.50 95.50 0.0M
2024-10-29 94.50 95.50 94.50 95.50 0.0M
2024-10-25 95.50 95.50 93.00 93.00 0.0M
2024-10-24 95.00 95.00 95.00 95.00 0.0M
2024-10-23 89.00 95.50 89.00 95.00 0.0M
2024-10-21 89.00 89.00 89.00 89.00 0.0M
2024-10-16 87.00 87.00 87.00 87.00 0.0M
2024-10-15 86.50 87.50 86.50 87.50 0.0M
2024-10-14 84.50 85.50 84.50 85.50 0.0M
2024-10-10 84.00 84.00 84.00 84.00 0.0M
2024-10-09 82.50 82.50 82.00 82.50 0.0M
2024-10-07 82.50 82.50 82.00 82.00 0.0M
2024-10-02 79.50 79.50 79.50 79.50 0.0M
2024-10-01 81.00 81.00 81.00 81.00 0.0M
2024-09-30 81.00 81.00 81.00 81.00 0.0M
2024-09-27 81.00 81.00 81.00 81.00 0.0M
2024-09-26 80.50 80.50 80.50 80.50 0.0M
2024-09-24 82.00 82.00 82.00 82.00 0.0M
2024-09-23 82.50 83.50 82.50 83.00 0.0M
2024-09-19 82.50 82.50 82.50 82.50 0.0M
2024-09-17 81.50 81.50 81.50 81.50 0.0M
2024-09-11 80.00 80.00 79.50 79.50 0.0M
2024-09-10 79.50 79.50 79.50 79.50 0.0M
2024-09-09 79.00 79.00 78.50 78.50 0.0M
2024-09-06 78.00 78.00 78.00 78.00 0.0M
2024-09-04 81.00 81.00 81.00 81.00 0.0M
2024-09-03 82.00 82.50 82.00 82.50 0.0M
2024-09-02 82.50 82.50 82.50 82.50 0.0M
2024-08-29 80.00 80.00 80.00 80.00 0.0M
2024-08-27 79.50 79.50 79.50 79.50 0.0M
2024-08-26 80.50 80.50 80.50 80.50 0.0M
2024-08-23 79.00 79.00 79.00 79.00 0.0M
2024-08-20 78.50 78.50 78.50 78.50 0.0M
2024-08-19 78.50 78.50 78.50 78.50 0.0M
2024-08-15 77.00 77.00 77.00 77.00 0.0M
2024-08-07 76.50 78.00 76.50 78.00 0.0M
2024-08-05 76.50 76.50 75.50 75.50 0.0M
2024-08-02 79.00 79.00 77.00 77.00 0.0M
2024-08-01 82.00 82.00 82.00 82.00 0.0M
2024-07-29 83.00 83.00 83.00 83.00 0.0M
2024-07-25 81.00 81.00 81.00 81.00 0.0M
2024-07-24 79.50 79.50 79.50 79.50 0.0M
2024-07-23 80.00 80.50 80.00 80.00 0.0M
2024-07-18 81.00 81.00 81.00 81.00 0.0M
2024-07-16 83.00 83.00 83.00 83.00 0.0M
2024-07-12 80.00 80.00 79.00 79.00 0.0M
2024-07-11 79.50 79.50 79.50 79.50 0.0M
2024-07-10 78.00 78.00 78.00 78.00 0.0M
2024-07-09 77.00 77.00 77.00 77.00 0.0M
2024-07-08 77.50 77.50 77.00 77.00 0.0M
2024-07-02 77.50 77.50 77.50 77.50 0.0M
2024-07-01 78.50 78.50 78.50 78.50 0.0M
2024-06-27 76.50 76.50 76.50 76.50 0.0M
2024-06-25 77.50 77.50 76.50 76.50 0.0M
2024-06-24 77.50 77.50 77.50 77.50 0.0M
2024-06-20 77.00 77.00 77.00 77.00 0.0M
2024-06-13 77.50 77.50 77.50 77.50 0.0M
2024-06-11 76.50 76.50 76.50 76.50 0.0M
2024-06-04 76.50 76.50 76.50 76.50 0.0M
2024-06-03 78.00 78.00 78.00 78.00 0.0M
2024-05-30 75.50 75.50 75.50 75.50 0.0M
2024-05-29 75.00 75.00 75.00 75.00 0.0M
2024-05-24 76.50 76.50 76.50 76.50 0.0M
2024-05-23 77.50 77.50 77.50 77.50 0.0M
2024-05-22 77.50 77.50 77.50 77.50 0.0M
2024-05-21 77.50 78.00 77.50 78.00 0.0M
2024-05-16 79.50 79.50 79.50 79.50 0.0M
2024-05-13 80.50 80.50 80.00 80.00 0.0M
2024-05-10 81.00 81.00 81.00 81.00 0.0M
2024-05-09 79.50 79.50 79.50 79.50 0.0M
2024-05-06 79.00 79.00 79.00 79.00 0.0M
2024-05-02 77.50 77.50 77.50 77.50 0.0M
2024-04-26 78.00 78.50 78.00 78.50 0.0M
2024-04-25 78.50 79.00 78.50 79.00 0.0M
2024-04-23 78.50 79.00 78.00 78.00 0.0M
2024-04-16 79.50 79.50 79.00 79.00 0.0M
2024-04-12 79.50 79.50 79.50 79.50 0.0M
2024-04-05 79.50 79.50 79.50 79.50 0.0M
2024-04-04 81.00 81.00 81.00 81.00 0.0M
2024-04-02 82.00 82.50 82.00 82.50 0.0M
2024-03-26 79.50 79.50 79.50 79.50 0.0M
2024-03-25 79.50 79.50 79.50 79.50 0.0M
2024-03-21 79.00 79.00 79.00 79.00 0.0M
2024-03-20 76.50 76.50 76.50 76.50 0.0M
2024-03-19 75.50 75.50 75.50 75.50 0.0M
2024-03-18 75.00 75.00 74.50 74.50 0.0M
2024-03-13 74.50 74.50 74.50 74.50 0.0M
2024-03-11 75.00 75.00 75.00 75.00 0.0M
2024-03-08 74.50 75.50 74.50 75.50 0.0M
2024-03-07 73.50 75.00 73.50 75.00 0.0M
2024-03-05 77.50 77.50 77.50 77.50 0.0M
2024-03-04 76.00 76.00 76.00 76.00 0.0M
2024-03-01 76.00 76.50 75.50 76.50 0.0M
2024-02-26 75.50 76.00 75.50 76.00 0.0M
2024-02-23 74.00 74.00 73.50 74.00 0.0M
2024-02-22 74.00 74.00 74.00 74.00 0.0M
2024-02-21 74.00 74.00 74.00 74.00 0.0M
2024-02-20 74.00 74.00 74.00 74.00 0.0M
2024-02-15 73.00 74.50 73.00 74.50 0.0M
2024-02-14 72.50 72.50 72.50 72.50 0.0M
2024-02-12 74.00 74.00 74.00 74.00 0.0M
2024-02-07 73.00 73.00 73.00 73.00 0.0M
2024-02-06 73.50 73.50 73.00 73.00 0.0M
2024-02-05 74.00 74.00 73.50 73.50 0.0M
2024-02-02 72.50 72.50 72.50 72.50 0.0M
2024-02-01 74.00 74.00 73.00 73.00 0.0M
2024-01-30 75.00 75.00 74.00 74.00 0.0M
2024-01-25 74.00 74.00 74.00 74.00 0.0M
2024-01-24 75.00 75.00 75.00 75.00 0.0M
2024-01-23 75.00 75.50 75.00 75.00 0.0M
2024-01-22 74.00 74.00 74.00 74.00 0.0M
2024-01-19 74.50 75.00 74.50 75.00 0.0M
2024-01-18 76.00 76.50 74.50 74.50 0.0M
2024-01-15 76.50 76.50 76.50 76.50 0.0M
2024-01-11 76.50 77.00 76.50 76.50 0.0M
2024-01-08 76.00 76.50 76.00 76.50 0.0M
2024-01-05 75.00 75.00 75.00 75.00 0.0M
2024-01-04 75.50 75.50 75.50 75.50 0.0M
2024-01-03 75.00 75.00 75.00 75.00 0.0M
2024-01-02 77.00 77.00 77.00 77.00 0.0M