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
2021-12-30 46.14 46.19 45.79 45.79 0.0M
2021-12-29 46.07 46.07 45.85 46.01 0.0M
2021-12-28 45.51 45.83 45.05 45.82 0.0M
2021-12-27 44.56 45.35 44.56 45.35 0.0M
2021-12-23 44.51 45.00 44.50 44.81 0.0M
2021-12-22 44.31 44.31 43.74 44.07 0.0M
2021-12-21 44.35 44.39 44.35 44.39 0.0M
2021-12-20 44.04 44.04 43.25 43.49 0.0M
2021-12-17 43.82 44.15 43.72 44.10 0.0M
2021-12-16 43.44 44.02 43.44 44.00 0.0M
2021-12-15 43.64 44.10 43.38 43.45 0.0M
2021-12-14 42.82 43.72 42.66 43.46 0.0M
2021-12-13 43.49 43.52 42.75 43.01 0.0M
2021-12-10 43.13 43.33 42.50 42.50 0.0M
2021-12-09 42.72 43.13 42.72 42.97 0.0M
2021-12-08 42.85 43.00 42.53 42.53 0.0M
2021-12-07 42.81 43.09 42.48 42.88 0.0M
2021-12-06 41.97 42.66 41.97 42.27 0.0M
2021-12-03 41.49 41.70 40.97 41.70 0.0M
2021-12-02 41.22 41.47 40.53 41.47 0.0M
2021-12-01 40.84 41.58 40.52 40.52 0.0M
2021-11-30 41.64 41.67 40.89 40.89 0.0M
2021-11-29 42.49 42.49 42.02 42.20 0.0M
2021-11-26 43.20 43.50 41.84 42.19 0.0M
2021-11-25 43.36 44.23 43.36 43.45 0.0M
2021-11-24 44.15 44.15 43.75 43.75 0.0M
2021-11-23 42.94 43.83 42.94 43.83 0.0M
2021-11-22 42.94 43.24 42.75 43.24 0.0M
2021-11-19 43.20 43.68 43.20 43.20 0.0M
2021-11-18 44.13 44.13 43.27 43.27 0.0M
2021-11-17 44.46 44.87 44.00 44.00 0.0M
2021-11-16 44.56 44.84 44.16 44.53 0.0M
2021-11-15 44.70 45.31 44.42 44.50 0.0M
2021-11-12 44.52 44.69 44.50 44.63 0.0M
2021-11-11 43.99 44.00 43.81 44.00 0.0M
2021-11-10 42.74 43.41 42.74 43.41 0.0M
2021-11-09 43.88 43.88 42.63 42.63 0.0M
2021-11-08 43.07 43.29 42.96 43.00 0.0M
2021-11-05 43.16 43.36 42.81 42.81 0.0M
2021-11-04 43.37 43.82 42.53 42.53 0.0M
2021-11-03 42.66 43.48 42.66 43.48 0.0M
2021-11-02 42.12 42.69 42.12 42.22 0.0M
2021-11-01 41.23 42.53 41.23 42.53 0.0M
2021-10-29 40.94 41.32 40.94 41.29 0.0M
2021-10-28 41.13 41.38 40.51 40.71 0.0M
2021-10-27 41.86 42.25 40.95 40.95 0.0M
2021-10-26 42.30 42.50 41.81 42.15 0.0M
2021-10-25 42.59 42.59 42.30 42.33 0.0M
2021-10-22 42.35 42.53 42.35 42.51 0.0M
2021-10-21 42.48 42.49 41.86 42.06 0.0M
2021-10-20 41.98 42.50 41.97 42.45 0.0M
2021-10-19 41.14 41.47 40.86 41.47 0.0M
2021-10-18 42.09 42.09 40.85 41.08 0.0M
2021-10-15 41.82 42.40 41.82 42.31 0.0M
2021-10-14 41.32 41.97 41.32 41.66 0.0M
2021-10-13 41.40 41.97 40.96 41.42 0.0M
2021-10-12 42.14 42.34 41.80 41.80 0.0M
2021-10-11 42.14 42.60 42.14 42.30 0.0M
2021-10-08 42.26 42.36 42.26 42.36 0.0M
2021-10-07 42.09 42.95 42.04 42.75 0.0M
2021-10-06 42.53 42.53 41.50 41.78 0.0M
2021-10-05 42.88 43.09 42.52 42.60 0.0M
2021-10-04 43.10 43.13 42.40 42.61 0.0M
2021-10-01 42.32 43.23 42.30 43.19 0.0M
2021-09-30 44.14 44.58 42.94 43.22 0.0M
2021-09-29 44.30 44.45 44.30 44.45 0.0M
2021-09-28 44.11 44.11 43.70 43.81 0.0M
2021-09-27 44.23 44.26 44.05 44.05 0.0M
2021-09-24 43.90 44.23 43.85 43.89 0.0M
2021-09-23 44.10 44.10 43.51 43.71 0.0M
2021-09-22 43.92 44.12 43.48 43.97 0.0M
2021-09-21 44.66 45.03 43.52 43.62 0.0M
2021-09-20 43.79 44.19 43.79 43.88 0.0M
2021-09-17 44.88 45.43 44.88 45.06 0.0M
2021-09-16 45.05 45.05 44.65 44.65 0.0M
2021-09-15 43.92 44.78 43.92 44.78 0.0M
2021-09-14 45.09 45.09 44.35 44.35 0.0M
2021-09-13 45.26 45.31 45.00 45.00 0.0M
2021-09-10 45.58 45.58 44.68 44.91 0.0M
2021-09-09 45.31 45.73 45.10 45.25 0.0M
2021-09-08 44.93 45.67 44.93 45.34 0.0M
2021-09-07 45.11 45.53 44.89 45.52 0.0M
2021-09-06 45.50 45.50 45.48 45.50 0.0M
2021-09-03 45.35 45.36 45.25 45.25 0.0M
2021-09-02 44.41 45.27 44.05 45.27 0.0M
2021-09-01 44.83 44.99 43.55 44.20 0.0M
2021-08-31 44.01 44.55 43.80 44.55 0.0M
2021-08-30 44.05 44.24 43.75 43.75 0.0M
2021-08-27 43.90 44.11 43.18 43.86 0.0M
2021-08-26 44.10 44.29 43.30 43.30 0.0M
2021-08-25 44.27 44.65 43.63 44.28 0.0M
2021-08-24 44.78 45.44 43.86 44.15 0.0M
2021-08-23 44.33 45.10 43.98 44.51 0.0M
2021-08-20 44.02 44.47 43.98 44.19 0.0M
2021-08-19 44.00 44.17 43.87 43.87 0.0M
2021-08-18 45.10 45.23 44.30 44.30 0.0M
2021-08-17 44.66 44.66 44.43 44.47 0.0M
2021-08-16 43.40 44.50 43.40 44.16 0.0M
2021-08-13 44.30 44.59 44.04 44.04 0.0M
2021-08-12 44.23 44.25 43.70 44.01 0.0M
2021-08-11 43.80 44.09 43.62 44.07 0.0M
2021-08-10 43.07 43.44 42.20 42.92 0.0M
2021-08-09 43.40 44.17 43.01 43.01 0.0M
2021-08-06 43.26 43.88 42.88 43.40 0.0M
2021-08-05 48.26 48.26 42.88 42.88 0.0M
2021-08-04 50.42 50.64 50.06 50.06 0.0M
2021-08-03 50.08 50.08 49.99 49.99 0.0M
2021-08-02 49.98 50.36 49.98 50.36 0.0M
2021-07-30 50.56 50.78 50.56 50.78 0.0M
2021-07-29 50.42 50.46 50.42 50.46 0.0M
2021-07-28 50.48 50.48 50.12 50.12 0.0M
2021-07-27 49.61 50.52 49.61 50.30 0.0M
2021-07-23 49.99 50.74 49.99 50.56 0.0M
2021-07-22 49.91 50.00 49.90 50.00 0.0M
2021-07-21 49.03 49.53 49.03 49.53 0.0M
2021-07-20 48.68 50.00 48.68 50.00 0.0M
2021-07-19 47.67 47.67 47.62 47.62 0.0M
2021-07-16 48.07 48.11 47.91 48.11 0.0M
2021-07-15 48.29 48.29 48.29 48.29 0.0M
2021-07-14 48.56 48.56 48.16 48.16 0.0M
2021-07-13 48.56 48.56 48.37 48.37 0.0M
2021-07-09 48.03 48.10 47.76 47.76 0.0M
2021-07-07 48.24 48.41 48.24 48.41 0.0M
2021-07-06 47.73 47.73 47.73 47.73 0.0M
2021-07-05 49.07 49.07 47.88 48.45 0.0M
2021-07-02 48.80 49.16 48.54 48.54 0.0M
2021-07-01 48.26 49.01 48.26 49.01 0.0M
2021-06-30 47.90 47.90 47.90 47.90 0.0M
2021-06-29 48.30 48.75 48.30 48.75 0.0M
2021-06-28 47.61 48.41 47.61 48.16 0.0M
2021-06-25 47.52 47.52 47.52 47.52 0.0M
2021-06-24 47.73 47.73 47.06 47.06 0.0M
2021-06-23 46.60 47.15 46.60 47.15 0.0M
2021-06-22 47.80 47.80 47.18 47.18 0.0M
2021-06-21 47.45 47.69 47.45 47.63 0.0M
2021-06-17 48.20 48.20 48.14 48.14 0.0M
2021-06-16 47.95 48.02 47.95 48.02 0.0M
2021-06-15 48.31 48.48 48.05 48.05 0.0M
2021-06-14 48.89 48.89 47.94 48.09 0.0M
2021-06-11 49.22 49.58 49.22 49.24 0.0M
2021-06-10 48.03 48.61 48.03 48.61 0.0M
2021-06-08 48.12 48.76 48.12 48.56 0.0M
2021-06-07 46.68 48.24 46.68 48.24 0.0M
2021-06-04 46.41 46.46 46.29 46.29 0.0M
2021-06-03 45.97 46.58 45.97 46.58 0.0M
2021-06-02 45.28 46.10 45.28 46.10 0.0M
2021-06-01 46.00 46.00 45.55 45.55 0.0M
2021-05-31 46.14 46.14 46.14 46.14 0.0M
2021-05-28 46.53 46.53 46.02 46.02 0.0M
2021-05-27 46.14 46.15 46.14 46.15 0.0M
2021-05-26 44.95 44.95 44.74 44.74 0.0M
2021-05-25 46.15 46.65 45.67 45.67 0.0M
2021-05-24 46.54 46.54 46.54 46.54 0.0M
2021-05-21 47.27 47.27 47.27 47.27 0.0M
2021-05-20 45.80 45.99 45.80 45.99 0.0M
2021-05-19 46.23 46.23 45.25 45.25 0.0M
2021-05-18 46.81 46.81 45.80 46.01 0.0M
2021-05-17 46.36 46.60 46.30 46.59 0.0M
2021-05-14 47.07 47.12 46.30 46.50 0.0M
2021-05-12 46.34 46.67 46.34 46.67 0.0M
2021-05-11 48.18 48.18 46.15 46.15 0.0M
2021-05-10 48.17 48.25 46.80 48.20 0.0M
2021-05-07 46.76 48.06 46.35 47.58 0.0M
2021-05-06 49.97 49.97 44.90 46.77 0.0M
2021-05-05 51.90 52.04 49.90 50.20 0.0M
2021-05-04 51.10 51.48 50.80 51.34 0.0M
2021-05-03 51.18 51.18 51.16 51.16 0.0M
2021-04-30 49.85 50.10 49.82 50.10 0.0M
2021-04-29 49.55 50.06 49.55 50.06 0.0M
2021-04-28 49.31 49.64 49.31 49.64 0.0M
2021-04-27 50.22 50.22 49.40 49.41 0.0M
2021-04-26 51.00 51.00 50.00 50.00 0.0M
2021-04-22 51.08 51.08 51.08 51.08 0.0M
2021-04-21 51.22 51.46 51.22 51.46 0.0M
2021-04-20 50.60 50.60 50.60 50.60 0.0M
2021-04-19 51.02 51.10 51.02 51.10 0.0M
2021-04-16 50.92 50.92 50.68 50.76 0.0M
2021-04-15 51.10 51.10 50.96 50.96 0.0M
2021-04-14 50.44 50.64 50.14 50.64 0.0M
2021-04-13 51.04 51.38 49.85 49.85 0.0M
2021-04-12 50.58 50.88 50.58 50.88 0.0M
2021-04-09 50.12 50.80 50.06 50.06 0.0M
2021-04-08 51.30 51.30 49.52 49.52 0.0M
2021-04-07 50.54 50.80 50.54 50.80 0.0M
2021-04-06 51.40 51.50 51.00 51.10 0.0M
2021-03-31 52.85 52.85 51.80 52.04 0.0M
2021-03-30 53.48 53.88 53.07 53.21 0.0M
2021-03-29 52.13 53.00 52.13 53.00 0.0M
2021-03-26 51.14 52.66 51.14 52.66 0.0M
2021-03-25 49.76 51.30 49.76 51.30 0.0M
2021-03-24 49.64 50.45 49.64 50.23 0.0M
2021-03-23 49.11 49.11 48.98 48.98 0.0M
2021-03-22 49.00 49.08 49.00 49.08 0.0M
2021-03-19 49.41 49.41 49.18 49.18 0.0M
2021-03-18 49.19 49.19 48.92 48.92 0.0M
2021-03-17 48.49 48.91 48.49 48.91 0.0M
2021-03-16 48.29 48.41 48.24 48.24 0.0M
2021-03-15 48.38 48.90 48.15 48.51 0.0M
2021-03-12 47.50 47.58 47.50 47.58 0.0M
2021-03-11 47.51 47.51 47.51 47.51 0.0M
2021-03-10 45.29 47.09 45.29 47.09 0.0M
2021-03-09 45.75 46.42 45.62 45.62 0.0M
2021-03-08 45.10 46.20 45.10 46.20 0.0M
2021-03-05 43.95 44.74 43.27 44.74 0.0M
2021-03-04 44.40 44.40 43.15 43.15 0.0M
2021-03-03 43.72 43.77 43.72 43.77 0.0M
2021-03-02 44.08 44.08 44.08 44.08 0.0M
2021-03-01 43.35 43.99 43.01 43.99 0.0M
2021-02-26 43.48 43.48 43.48 43.48 0.0M
2021-02-25 43.30 43.30 43.00 43.00 0.0M
2021-02-24 43.01 43.72 43.01 43.69 0.0M
2021-02-23 43.31 43.31 42.56 42.70 0.0M
2021-02-22 43.05 43.06 42.70 43.06 0.0M
2021-02-19 42.14 42.14 42.14 42.14 0.0M
2021-02-18 43.27 43.29 42.41 42.41 0.0M
2021-02-17 43.10 43.10 43.10 43.10 0.0M
2021-02-16 43.09 43.09 42.84 42.84 0.0M
2021-02-15 42.32 43.16 42.32 43.14 0.0M
2021-02-11 43.38 43.38 42.98 43.27 0.0M
2021-02-10 43.77 43.77 43.63 43.75 0.0M
2021-02-09 44.10 44.10 43.49 43.50 0.0M
2021-02-08 44.84 45.99 43.16 43.87 0.0M
2021-02-05 47.03 47.55 44.44 44.69 0.0M
2021-02-04 45.86 47.05 45.86 47.05 0.0M
2021-02-03 45.02 45.38 44.95 45.38 0.0M
2021-02-02 45.06 46.87 45.06 45.88 0.0M
2021-02-01 44.50 45.23 44.50 45.07 0.0M
2021-01-29 45.06 45.78 44.50 44.50 0.0M
2021-01-28 45.02 46.10 45.00 46.10 0.0M
2021-01-27 45.94 46.45 45.23 45.55 0.0M
2021-01-26 45.10 45.70 45.10 45.70 0.0M
2021-01-25 45.26 45.26 45.00 45.24 0.0M
2021-01-22 45.58 45.58 45.34 45.34 0.0M
2021-01-21 44.71 45.47 44.71 44.97 0.0M
2021-01-20 44.96 45.20 44.96 45.20 0.0M
2021-01-19 45.34 45.90 45.33 45.33 0.0M
2021-01-18 45.51 46.34 45.51 46.34 0.0M
2021-01-15 45.25 45.25 45.16 45.16 0.0M
2021-01-14 46.14 46.14 45.92 45.92 0.0M
2021-01-13 45.98 45.98 45.73 45.73 0.0M
2021-01-12 45.92 45.92 45.92 45.92 0.0M
2021-01-11 45.16 45.84 45.16 45.83 0.0M
2021-01-08 46.56 46.56 45.52 45.52 0.0M
2021-01-07 45.00 45.90 45.00 45.90 0.0M
2021-01-06 44.75 44.75 44.23 44.50 0.0M
2021-01-05 43.23 43.23 42.50 42.80 0.0M
2021-01-04 44.01 44.01 43.23 43.34 0.0M