卡地纳健康

CAH
🏛️ 德国 →
132.15
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
2025-09-29 131.90 132.20 131.30 132.15 0.0M
2025-09-26 127.10 130.30 127.10 130.30 0.0M
2025-09-25 131.05 131.50 126.95 126.95 0.0M
2025-09-24 130.70 133.45 130.70 132.10 0.0M
2025-09-23 125.45 130.65 124.50 130.65 0.0M
2025-09-22 126.85 127.25 126.60 127.25 0.0M
2025-09-19 127.20 127.75 127.20 127.75 0.0M
2025-09-18 126.15 126.75 126.15 126.75 0.0M
2025-09-17 125.60 125.60 125.00 125.00 0.0M
2025-09-16 127.05 127.85 126.90 126.90 0.0M
2025-09-15 130.40 130.40 129.00 129.20 0.0M
2025-09-12 129.75 130.85 129.75 129.80 0.0M
2025-09-11 127.25 129.30 127.25 129.30 0.0M
2025-09-10 129.95 129.95 127.80 127.80 0.0M
2025-09-09 127.95 129.00 127.60 129.00 0.0M
2025-09-08 128.15 128.20 126.95 127.50 0.0M
2025-09-05 126.85 127.05 126.85 127.05 0.0M
2025-09-04 130.10 130.10 127.85 127.85 0.0M
2025-09-03 128.35 128.35 128.35 128.35 0.0M
2025-09-02 127.00 128.85 126.75 128.85 0.0M
2025-09-01 127.35 127.40 127.35 127.40 0.0M
2025-08-29 128.35 128.35 127.15 127.15 0.0M
2025-08-28 127.95 128.70 126.70 128.30 0.0M
2025-08-27 127.00 127.00 126.85 126.85 0.0M
2025-08-26 125.00 126.10 124.95 126.10 0.0M
2025-08-25 126.60 126.75 125.35 125.95 0.0M
2025-08-22 131.20 131.20 130.55 130.55 0.0M
2025-08-21 131.35 132.20 130.80 132.20 0.0M
2025-08-20 127.75 130.10 127.75 129.90 0.0M
2025-08-19 127.45 127.55 127.45 127.55 0.0M
2025-08-18 127.50 129.00 127.50 129.00 0.0M
2025-08-15 129.40 129.40 128.00 128.00 0.0M
2025-08-14 126.25 129.50 126.25 129.50 0.0M
2025-08-13 125.95 126.10 125.50 126.10 0.0M
2025-08-12 136.50 137.80 118.65 125.25 0.0M
2025-08-11 134.50 137.00 134.50 136.75 0.0M
2025-08-08 131.35 134.55 131.35 134.55 0.0M
2025-08-07 134.95 134.95 131.20 131.80 0.0M
2025-08-06 137.65 137.70 134.55 134.80 0.0M
2025-08-05 138.30 138.30 137.05 137.90 0.0M
2025-08-04 135.15 136.80 135.15 136.65 0.0M
2025-08-01 135.40 135.40 132.70 134.10 0.0M
2025-07-31 138.55 139.80 135.60 135.60 0.0M
2025-07-30 135.85 137.85 135.75 137.85 0.0M
2025-07-29 135.35 135.55 135.35 135.55 0.0M
2025-07-28 134.90 135.00 134.10 134.30 0.0M
2025-07-25 135.45 135.45 134.10 134.10 0.0M
2025-07-24 134.75 135.00 133.65 135.00 0.0M
2025-07-23 134.70 134.80 133.70 133.70 0.0M
2025-07-22 134.85 135.00 133.50 133.50 0.0M
2025-07-21 137.90 137.90 136.55 136.55 0.0M
2025-07-18 137.05 137.05 135.65 135.65 0.0M
2025-07-17 139.20 139.20 137.20 137.30 0.0M
2025-07-16 137.70 139.00 137.70 138.25 0.0M
2025-07-15 139.25 139.25 138.40 138.40 0.0M
2025-07-14 136.85 137.50 136.85 137.50 0.0M
2025-07-11 138.95 138.95 137.65 138.45 0.0M
2025-07-10 140.15 140.15 138.20 138.20 0.0M
2025-07-09 140.95 141.40 138.50 138.50 0.0M
2025-07-08 142.25 143.55 141.25 141.25 0.0M
2025-07-07 140.55 141.65 140.55 141.65 0.0M
2025-07-04 140.10 140.15 140.10 140.15 0.0M
2025-07-03 136.85 140.80 136.85 140.05 0.0M
2025-07-02 139.45 140.40 137.40 137.40 0.0M
2025-07-01 142.40 142.85 138.90 139.10 0.0M
2025-06-30 143.65 143.80 142.20 142.80 0.0M
2025-06-27 142.30 143.30 140.60 142.70 0.0M
2025-06-26 140.25 141.50 140.25 141.50 0.0M
2025-06-25 142.20 142.20 141.30 141.30 0.0M
2025-06-24 140.25 141.55 140.25 141.55 0.0M
2025-06-23 142.35 143.15 141.95 141.95 0.0M
2025-06-20 143.80 144.05 142.20 142.20 0.0M
2025-06-19 143.20 143.65 142.20 143.65 0.0M
2025-06-18 144.10 144.45 142.90 144.45 0.0M
2025-06-17 139.05 143.25 139.05 143.25 0.0M
2025-06-16 140.55 141.10 139.40 140.00 0.0M
2025-06-13 137.65 140.45 137.35 140.45 0.0M
2025-06-12 132.40 139.00 131.35 138.80 0.0M
2025-06-11 133.30 133.80 133.30 133.65 0.0M
2025-06-10 133.95 133.95 133.50 133.50 0.0M
2025-06-09 135.45 135.45 133.60 134.60 0.0M
2025-06-06 134.75 135.70 134.75 135.70 0.0M
2025-06-05 135.65 135.65 133.35 134.65 0.0M
2025-06-04 137.00 137.40 134.85 135.25 0.0M
2025-06-03 134.70 138.80 134.70 137.10 0.0M
2025-06-02 134.65 135.90 133.95 135.70 0.0M
2025-05-30 135.60 135.95 135.50 135.95 0.0M
2025-05-29 138.95 138.95 135.20 135.20 0.0M
2025-05-28 136.70 137.30 136.20 136.65 0.0M
2025-05-27 136.30 136.80 135.45 135.70 0.0M
2025-05-26 135.05 135.05 135.05 135.05 0.0M
2025-05-23 135.25 135.25 133.05 134.30 0.0M
2025-05-22 135.05 135.05 135.05 135.05 0.0M
2025-05-21 135.20 135.65 135.10 135.65 0.0M
2025-05-20 136.55 138.20 136.55 137.35 0.0M
2025-05-19 135.40 137.15 134.80 136.75 0.0M
2025-05-16 134.80 137.65 134.80 137.65 0.0M
2025-05-15 132.30 132.85 131.00 132.75 0.0M
2025-05-14 131.50 132.10 131.50 132.10 0.0M
2025-05-13 133.10 133.10 132.30 132.30 0.0M
2025-05-12 133.60 133.60 132.25 133.45 0.0M
2025-05-09 131.30 132.10 130.05 132.10 0.0M
2025-05-08 137.45 137.45 132.00 132.00 0.0M
2025-05-07 133.80 134.55 133.25 134.55 0.0M
2025-05-06 133.50 134.20 133.35 134.20 0.0M
2025-05-05 130.75 134.35 130.30 134.25 0.0M
2025-05-02 127.05 130.60 127.00 130.60 0.0M
2025-04-30 123.10 123.50 121.85 123.50 0.0M
2025-04-29 121.05 122.05 121.05 122.05 0.0M
2025-04-28 122.00 122.00 122.00 122.00 0.0M
2025-04-25 118.90 118.90 118.90 118.90 0.0M
2025-04-24 117.30 117.90 117.30 117.90 0.0M
2025-04-23 119.85 119.85 118.10 118.10 0.0M
2025-04-22 113.20 116.85 113.20 116.55 0.0M
2025-04-17 119.10 119.45 116.90 119.00 0.0M
2025-04-16 118.30 118.30 118.30 118.30 0.0M
2025-04-15 119.50 119.50 118.80 118.80 0.0M
2025-04-14 116.05 116.80 115.85 116.30 0.0M
2025-04-11 113.70 116.95 113.70 116.95 0.0M
2025-04-10 116.60 117.35 116.60 117.30 0.0M
2025-04-09 111.00 112.10 109.80 110.75 0.0M
2025-04-08 116.40 117.60 114.00 114.00 0.0M
2025-04-07 112.60 117.20 108.00 114.75 0.0M
2025-04-04 123.00 123.00 118.60 118.60 0.0M
2025-04-03 123.10 125.25 122.05 124.75 0.0M
2025-04-02 127.15 128.05 126.30 128.05 0.0M
2025-04-01 127.30 127.30 126.95 126.95 0.0M
2025-03-31 128.00 128.05 126.70 127.70 0.0M
2025-03-28 127.05 127.10 125.95 125.95 0.0M
2025-03-27 124.35 126.20 124.35 126.20 0.0M
2025-03-26 122.45 124.25 122.20 124.10 0.0M
2025-03-25 123.00 124.40 122.45 122.45 0.0M
2025-03-24 122.20 122.65 121.30 122.65 0.0M
2025-03-20 121.10 122.55 121.10 122.25 0.0M
2025-03-19 120.50 121.00 120.50 120.70 0.0M
2025-03-18 119.25 119.25 118.25 119.20 0.0M
2025-03-17 116.85 118.00 116.85 117.80 0.0M
2025-03-14 116.50 116.50 115.30 115.65 0.0M
2025-03-13 116.35 116.45 116.35 116.45 0.0M
2025-03-12 114.70 115.75 114.35 115.75 0.0M
2025-03-11 114.65 114.65 112.80 113.95 0.0M
2025-03-10 115.80 116.15 113.80 115.10 0.0M
2025-03-07 117.90 117.90 115.80 115.80 0.0M
2025-03-06 118.35 118.35 116.75 117.55 0.0M
2025-03-05 118.50 118.50 118.30 118.30 0.0M
2025-03-04 122.95 123.65 118.80 118.80 0.0M
2025-03-03 125.10 125.10 123.50 124.95 0.0M
2025-02-28 122.50 124.60 122.35 124.60 0.0M
2025-02-27 122.05 122.05 120.95 121.15 0.0M
2025-02-26 121.45 122.20 121.45 121.70 0.0M
2025-02-25 121.40 122.05 121.20 121.55 0.0M
2025-02-24 122.15 122.25 121.60 122.00 0.0M
2025-02-21 121.40 121.50 121.30 121.30 0.0M
2025-02-20 121.90 121.90 120.95 120.95 0.0M
2025-02-19 120.45 120.45 120.45 120.45 0.0M
2025-02-18 120.40 121.30 120.00 120.35 0.0M
2025-02-17 120.00 121.15 120.00 120.30 0.0M
2025-02-13 121.55 122.90 121.55 122.90 0.0M
2025-02-12 123.55 125.25 123.10 123.10 0.0M
2025-02-11 122.80 122.80 122.65 122.65 0.0M
2025-02-10 123.25 123.25 122.80 122.80 0.0M
2025-02-07 122.65 123.80 122.00 123.80 0.0M
2025-02-06 123.00 123.00 121.25 121.90 0.0M
2025-02-05 121.55 122.35 121.00 122.35 0.0M
2025-02-04 120.55 122.40 120.55 121.25 0.0M
2025-02-03 119.45 122.75 118.95 121.50 0.0M
2025-01-31 124.30 124.30 119.60 121.60 0.0M
2025-01-30 125.90 125.90 122.70 122.70 0.0M
2025-01-29 122.50 122.50 122.50 122.50 0.0M
2025-01-28 125.00 125.00 125.00 125.00 0.0M
2025-01-27 121.95 123.80 121.00 123.80 0.0M
2025-01-24 124.15 124.15 122.10 123.15 0.0M
2025-01-23 123.20 124.35 122.20 124.35 0.0M
2025-01-22 122.45 123.00 122.05 123.00 0.0M
2025-01-21 122.95 122.95 122.00 122.00 0.0M
2025-01-20 122.75 123.05 122.00 122.85 0.0M
2025-01-17 123.55 123.55 122.15 122.80 0.0M
2025-01-16 120.80 121.00 120.65 121.00 0.0M
2025-01-15 120.90 121.30 119.75 119.75 0.0M
2025-01-14 116.95 120.35 116.95 120.35 0.0M
2025-01-13 117.10 117.65 117.10 117.65 0.0M
2025-01-10 118.95 118.95 118.95 118.95 0.0M
2025-01-09 118.50 118.75 118.50 118.75 0.0M
2025-01-08 117.30 118.85 117.30 117.40 0.0M
2025-01-07 115.25 117.00 115.05 116.30 0.0M
2025-01-06 115.25 117.35 115.25 115.30 0.0M
2025-01-03 114.65 116.35 114.45 116.05 0.0M
2025-01-02 114.30 115.80 114.30 114.65 0.0M