诺华制药

NVS
🏛️ 德国 →
105.50
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 94.80 94.80 94.00 94.00 0.0M
2024-12-27 94.40 95.00 93.60 95.00 0.0M
2024-12-23 93.00 94.40 92.80 94.40 0.0M
2024-12-20 92.60 93.80 92.40 93.80 0.0M
2024-12-19 94.00 94.00 93.20 93.60 0.0M
2024-12-18 95.60 95.60 94.00 94.00 0.0M
2024-12-17 93.00 94.60 93.00 94.40 0.0M
2024-12-16 93.60 93.60 93.20 93.20 0.0M
2024-12-13 94.80 94.80 93.40 93.60 0.0M
2024-12-12 94.20 94.40 93.60 94.40 0.0M
2024-12-11 95.20 95.40 94.40 94.40 0.0M
2024-12-10 96.20 96.20 96.00 96.00 0.0M
2024-12-09 96.40 97.20 95.60 96.00 0.0M
2024-12-06 98.00 98.00 96.80 96.80 0.0M
2024-12-05 96.60 97.40 96.60 97.00 0.0M
2024-12-04 97.40 97.80 96.80 97.00 0.0M
2024-12-03 99.80 100.50 99.20 99.60 0.0M
2024-12-02 100.50 100.50 99.80 99.80 0.0M
2024-11-29 100.50 100.50 100.00 100.00 0.0M
2024-11-28 100.00 100.00 100.00 100.00 0.0M
2024-11-27 99.40 99.60 98.80 99.40 0.0M
2024-11-26 97.80 99.00 97.80 99.00 0.0M
2024-11-25 99.60 100.00 98.60 98.60 0.0M
2024-11-22 100.00 101.00 100.00 100.00 0.0M
2024-11-21 98.00 99.20 97.80 99.00 0.0M
2024-11-20 99.80 99.80 97.20 97.40 0.0M
2024-11-19 97.80 97.80 96.40 97.40 0.0M
2024-11-18 99.00 99.00 96.80 97.20 0.0M
2024-11-15 97.80 98.00 97.20 97.80 0.0M
2024-11-14 98.00 99.00 98.00 99.00 0.0M
2024-11-13 98.00 98.60 98.00 98.40 0.0M
2024-11-12 98.40 99.20 98.40 98.40 0.0M
2024-11-11 99.80 99.80 99.00 99.40 0.0M
2024-11-08 99.40 99.60 98.80 99.20 0.0M
2024-11-07 99.20 99.80 98.20 99.20 0.0M
2024-11-06 102.00 102.00 99.40 99.40 0.0M
2024-11-05 101.50 101.50 99.60 100.00 0.0M
2024-11-04 101.00 101.50 100.50 101.50 0.0M
2024-11-01 99.80 101.50 99.80 101.00 0.0M
2024-10-31 100.50 100.50 99.80 100.50 0.0M
2024-10-30 101.50 102.50 101.00 101.50 0.0M
2024-10-29 109.50 110.50 101.50 102.50 0.0M
2024-10-28 106.50 107.00 105.00 106.50 0.0M
2024-10-25 105.00 105.00 105.00 105.00 0.0M
2024-10-24 106.50 106.50 104.50 104.50 0.0M
2024-10-23 106.00 106.00 106.00 106.00 0.0M
2024-10-22 107.00 107.00 105.00 106.00 0.0M
2024-10-21 107.50 107.50 106.50 106.50 0.0M
2024-10-18 107.50 108.00 107.00 107.50 0.0M
2024-10-17 107.00 108.00 107.00 108.00 0.0M
2024-10-16 107.00 107.50 107.00 107.50 0.0M
2024-10-15 107.00 107.00 106.50 107.00 0.0M
2024-10-14 106.50 107.00 106.00 106.50 0.0M
2024-10-11 105.00 106.00 104.00 106.00 0.0M
2024-10-10 105.50 105.50 104.50 104.50 0.0M
2024-10-09 104.00 105.50 104.00 105.00 0.0M
2024-10-08 103.00 104.50 103.00 103.50 0.0M
2024-10-07 103.50 105.00 103.00 104.00 0.0M
2024-10-04 103.00 103.50 103.00 103.50 0.0M
2024-10-03 101.50 104.00 101.50 104.00 0.0M
2024-10-02 104.00 104.00 103.00 104.00 0.0M
2024-10-01 102.50 104.00 102.50 103.00 0.0M
2024-09-30 104.00 104.00 102.50 103.50 0.0M
2024-09-27 103.50 104.00 103.50 104.00 0.0M
2024-09-26 105.00 105.00 102.00 103.00 0.0M
2024-09-25 104.50 105.00 104.50 105.00 0.0M
2024-09-24 104.50 104.50 104.00 104.00 0.0M
2024-09-23 104.50 104.50 104.00 104.50 0.0M
2024-09-20 103.50 104.50 103.50 104.00 0.0M
2024-09-19 104.00 104.50 104.00 104.50 0.0M
2024-09-18 104.50 105.00 104.00 104.50 0.0M
2024-09-17 105.00 105.00 104.50 104.50 0.0M
2024-09-16 104.50 105.00 104.00 105.00 0.0M
2024-09-13 104.50 104.50 104.50 104.50 0.0M
2024-09-12 104.50 104.50 103.50 104.50 0.0M
2024-09-11 104.00 104.00 103.00 103.50 0.0M
2024-09-10 106.00 106.50 106.00 106.50 0.0M
2024-09-09 105.50 106.50 105.50 106.50 0.0M
2024-09-06 104.50 105.00 103.00 105.00 0.0M
2024-09-05 107.00 107.00 105.00 105.00 0.0M
2024-09-04 107.00 107.50 107.00 107.00 0.0M
2024-09-03 109.00 109.00 107.50 107.50 0.0M
2024-09-02 110.50 110.50 108.50 109.50 0.0M
2024-08-30 109.00 109.00 108.50 109.00 0.0M
2024-08-29 107.50 109.00 107.50 109.00 0.0M
2024-08-28 107.50 108.50 107.00 108.00 0.0M
2024-08-27 106.50 107.00 106.50 107.00 0.0M
2024-08-26 106.00 106.50 105.50 106.50 0.0M
2024-08-23 107.00 107.00 106.00 106.00 0.0M
2024-08-22 105.00 106.50 105.00 106.00 0.0M
2024-08-21 105.50 105.50 105.00 105.00 0.0M
2024-08-20 104.50 105.50 104.50 105.00 0.0M
2024-08-19 104.00 105.00 103.50 105.00 0.0M
2024-08-16 104.00 105.00 104.00 104.00 0.0M
2024-08-15 103.50 103.50 103.50 103.50 0.0M
2024-08-14 102.00 103.00 102.00 103.00 0.0M
2024-08-13 102.50 102.50 101.50 102.00 0.0M
2024-08-12 103.00 103.00 102.00 102.00 0.0M
2024-08-09 102.00 102.50 102.00 102.50 0.0M
2024-08-08 102.50 102.50 102.00 102.00 0.0M
2024-08-07 100.50 102.50 100.50 102.00 0.0M
2024-08-06 100.00 100.00 99.00 100.00 0.0M
2024-08-05 102.00 102.00 99.80 100.00 0.0M
2024-08-02 104.00 104.00 102.50 103.00 0.0M
2024-08-01 102.50 104.00 102.00 104.00 0.0M
2024-07-31 104.50 104.50 103.00 104.00 0.0M
2024-07-30 102.50 102.50 101.50 102.50 0.0M
2024-07-29 102.00 102.50 101.50 102.50 0.0M
2024-07-26 100.50 102.00 100.50 102.00 0.0M
2024-07-25 101.50 102.00 100.50 101.50 0.0M
2024-07-24 98.20 100.50 98.20 100.50 0.0M
2024-07-23 99.40 99.80 98.80 98.80 0.0M
2024-07-22 98.40 99.60 98.40 99.20 0.0M
2024-07-19 99.00 99.20 97.20 97.20 0.0M
2024-07-18 104.50 104.50 97.60 97.60 0.0M
2024-07-17 101.00 103.00 100.00 102.00 0.0M
2024-07-16 101.50 102.00 101.00 101.00 0.0M
2024-07-15 103.00 103.50 101.00 101.00 0.0M
2024-07-12 102.00 103.50 102.00 102.50 0.0M
2024-07-11 101.00 102.50 101.00 102.00 0.0M
2024-07-10 100.00 101.00 100.00 101.00 0.0M
2024-07-09 99.40 101.00 99.40 100.50 0.0M
2024-07-08 99.20 100.00 99.20 100.00 0.0M
2024-07-05 100.00 100.00 99.00 99.80 0.0M
2024-07-04 99.60 99.80 99.60 99.60 0.0M
2024-07-03 99.60 99.60 98.80 98.80 0.0M
2024-07-02 98.00 99.00 98.00 99.00 0.0M
2024-07-01 100.50 100.50 98.60 99.20 0.0M
2024-06-28 99.40 100.00 99.40 99.40 0.0M
2024-06-27 99.40 99.40 99.40 99.40 0.0M
2024-06-26 100.50 101.00 100.00 100.00 0.0M
2024-06-25 99.80 100.50 99.00 100.00 0.0M
2024-06-24 98.00 100.50 97.80 100.00 0.0M
2024-06-21 98.80 98.80 98.00 98.40 0.0M
2024-06-20 98.40 99.00 97.60 98.80 0.0M
2024-06-19 97.40 99.20 97.40 98.40 0.0M
2024-06-18 97.80 98.00 97.80 97.80 0.0M
2024-06-17 99.80 99.80 97.60 97.60 0.0M
2024-06-14 98.60 99.80 98.40 99.80 0.0M
2024-06-13 97.60 98.20 97.20 98.20 0.0M
2024-06-12 98.00 98.40 97.60 97.60 0.0M
2024-06-11 98.00 98.00 97.20 97.20 0.0M
2024-06-10 97.40 98.00 97.00 97.60 0.0M
2024-06-07 97.60 98.20 97.40 97.40 0.0M
2024-06-06 96.20 97.80 96.20 97.20 0.0M
2024-06-05 96.60 97.00 96.40 96.40 0.0M
2024-06-04 94.20 95.60 94.00 95.60 0.0M
2024-06-03 95.60 95.80 94.80 95.00 0.0M
2024-05-31 93.60 95.00 93.60 94.60 0.0M
2024-05-30 92.80 93.40 92.80 93.00 0.0M
2024-05-29 91.60 92.00 91.40 91.80 0.0M
2024-05-28 92.60 92.60 91.80 91.80 0.0M
2024-05-27 92.60 92.80 92.60 92.80 0.0M
2024-05-24 92.20 92.80 92.00 92.80 0.0M
2024-05-23 95.00 95.00 93.60 93.60 0.0M
2024-05-22 95.00 95.00 94.40 94.40 0.0M
2024-05-21 94.80 94.80 94.60 94.60 0.0M
2024-05-20 94.60 94.60 94.00 94.00 0.0M
2024-05-17 94.20 94.80 94.20 94.80 0.0M
2024-05-16 94.60 94.60 94.00 94.20 0.0M
2024-05-15 95.20 95.60 94.80 95.00 0.0M
2024-05-14 94.80 95.40 94.60 95.40 0.0M
2024-05-13 94.60 95.00 94.40 94.80 0.0M
2024-05-10 94.20 94.80 93.80 94.80 0.0M
2024-05-09 92.20 92.80 92.20 92.60 0.0M
2024-05-08 92.80 92.80 92.40 92.40 0.0M
2024-05-07 91.20 92.00 90.60 92.00 0.0M
2024-05-06 90.20 91.20 90.00 90.80 0.0M
2024-05-03 91.00 91.00 91.00 91.00 0.0M
2024-05-02 91.20 91.40 90.40 91.00 0.0M
2024-04-30 90.60 91.20 90.60 90.80 0.0M
2024-04-29 91.40 91.40 91.40 91.40 0.0M
2024-04-26 92.80 92.80 91.20 91.40 0.0M
2024-04-25 91.80 92.60 91.60 92.20 0.0M
2024-04-24 91.60 92.40 91.00 91.20 0.0M
2024-04-23 91.40 94.40 90.80 90.80 0.0M
2024-04-22 89.00 90.20 88.20 89.40 0.0M
2024-04-19 86.40 88.20 86.40 88.20 0.0M
2024-04-18 87.40 87.40 86.80 86.80 0.0M
2024-04-17 87.60 88.20 87.20 87.40 0.0M
2024-04-16 88.00 88.00 87.20 87.80 0.0M
2024-04-15 88.60 89.00 88.40 88.80 0.0M
2024-04-12 88.60 89.20 88.00 88.00 0.0M
2024-04-11 88.00 88.40 87.80 88.20 0.0M
2024-04-10 88.00 88.00 87.40 88.00 0.0M
2024-04-09 88.00 88.40 87.60 88.40 0.0M
2024-04-08 88.00 88.80 88.00 88.20 0.0M
2024-04-05 89.80 89.80 87.80 88.20 0.0M
2024-04-04 87.60 89.60 86.80 89.40 0.0M
2024-04-03 87.60 88.00 87.20 87.20 0.0M
2024-04-02 89.60 89.60 87.40 88.00 0.0M
2024-03-28 88.60 90.00 88.60 90.00 0.0M
2024-03-27 88.00 88.40 88.00 88.40 0.0M
2024-03-26 88.00 88.20 87.80 87.80 0.0M
2024-03-25 88.80 89.00 88.40 88.60 0.0M
2024-03-22 88.60 89.40 88.00 88.80 0.0M
2024-03-21 88.20 89.00 88.20 89.00 0.0M
2024-03-20 88.40 88.40 87.60 87.80 0.0M
2024-03-19 88.40 88.60 88.40 88.60 0.0M
2024-03-18 89.60 89.60 88.40 88.40 0.0M
2024-03-15 89.60 90.40 89.00 89.20 0.0M
2024-03-14 90.60 90.60 89.80 90.20 0.0M
2024-03-13 91.00 91.20 90.00 90.60 0.0M
2024-03-12 91.80 91.80 91.00 91.60 0.0M
2024-03-11 92.40 92.60 92.20 92.40 0.0M
2024-03-08 91.40 91.80 91.20 91.80 0.0M
2024-03-07 90.60 92.60 90.60 91.80 0.0M
2024-03-06 94.20 94.40 94.00 94.40 0.0M
2024-03-05 93.40 94.80 93.20 93.80 0.0M
2024-03-04 94.80 95.00 93.60 93.80 0.0M
2024-03-01 93.60 94.40 93.60 94.00 0.0M
2024-02-29 94.80 94.80 93.80 93.80 0.0M
2024-02-28 95.40 96.20 94.40 94.40 0.0M
2024-02-27 95.20 95.20 94.80 94.80 0.0M
2024-02-26 96.00 96.40 95.40 95.40 0.0M
2024-02-23 95.00 96.40 95.00 96.20 0.0M
2024-02-22 95.00 95.20 94.60 95.20 0.0M
2024-02-21 94.40 94.60 94.20 94.40 0.0M
2024-02-20 94.40 95.40 94.40 95.00 0.0M
2024-02-19 93.00 94.80 93.00 94.60 0.0M
2024-02-16 92.60 93.60 92.60 93.40 0.0M
2024-02-15 93.00 93.00 92.40 92.40 0.0M
2024-02-14 93.00 93.00 92.20 92.40 0.0M
2024-02-13 93.40 93.40 92.20 92.40 0.0M
2024-02-12 93.40 93.80 92.20 92.60 0.0M
2024-02-09 93.80 94.40 93.40 93.40 0.0M
2024-02-08 95.60 95.60 93.40 93.80 0.0M
2024-02-07 96.60 96.80 95.60 96.80 0.0M
2024-02-06 96.80 97.60 96.00 96.40 0.0M
2024-02-05 95.80 96.80 95.80 96.60 0.0M
2024-02-02 97.20 97.20 96.00 96.40 0.0M
2024-02-01 95.80 97.40 95.80 97.20 0.0M
2024-01-31 97.40 97.40 94.20 95.60 0.0M
2024-01-30 99.40 100.00 98.40 98.40 0.0M
2024-01-29 99.00 101.00 99.00 99.40 0.0M
2024-01-26 98.60 99.00 98.60 98.80 0.0M
2024-01-25 99.20 99.20 98.00 98.40 0.0M
2024-01-24 98.60 98.80 98.60 98.80 0.0M
2024-01-23 99.40 99.60 98.80 99.20 0.0M
2024-01-22 99.60 99.80 99.40 99.80 0.0M
2024-01-19 99.00 99.00 98.20 98.80 0.0M
2024-01-18 99.80 99.80 98.80 99.40 0.0M
2024-01-17 98.20 99.80 98.20 99.20 0.0M
2024-01-16 97.60 99.40 97.60 99.20 0.0M
2024-01-15 98.40 98.40 97.60 97.60 0.0M
2024-01-12 98.20 98.40 97.60 98.40 0.0M
2024-01-11 98.00 98.20 97.40 97.80 0.0M
2024-01-10 97.60 98.40 97.20 97.60 0.0M
2024-01-09 97.80 98.20 97.00 97.60 0.0M
2024-01-08 98.80 98.80 96.60 97.00 0.0M
2024-01-05 96.00 97.40 96.00 97.20 0.0M
2024-01-04 96.20 96.60 95.60 96.40 0.0M
2024-01-03 93.40 96.20 93.40 96.00 0.0M
2024-01-02 91.40 93.20 91.00 92.40 0.0M