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
2022-12-30 72.56 72.92 72.56 72.65 0.0M
2022-12-29 73.71 74.19 73.00 73.13 0.0M
2022-12-28 74.74 75.24 74.13 74.13 0.0M
2022-12-27 75.37 75.37 74.29 75.01 0.0M
2022-12-23 76.25 76.42 75.29 75.29 0.0M
2022-12-22 75.91 75.96 75.55 75.72 0.0M
2022-12-21 75.90 75.90 75.90 75.90 0.0M
2022-12-20 74.22 74.41 74.22 74.41 0.0M
2022-12-19 74.28 74.86 74.00 74.86 0.0M
2022-12-16 74.14 74.14 72.80 73.29 0.0M
2022-12-15 73.07 73.63 73.07 73.54 0.0M
2022-12-14 73.42 74.21 73.42 73.51 0.0M
2022-12-13 74.32 74.32 74.00 74.18 0.0M
2022-12-12 73.33 74.86 73.26 74.81 0.0M
2022-12-09 76.16 76.95 73.86 73.97 0.0M
2022-12-08 76.13 77.21 75.94 76.44 0.0M
2022-12-07 75.37 76.14 75.37 76.03 0.0M
2022-12-06 75.76 75.76 75.49 75.49 0.0M
2022-12-05 76.45 76.45 75.53 75.82 0.0M
2022-12-02 75.49 77.50 75.49 77.50 0.0M
2022-12-01 77.09 77.26 75.34 75.34 0.0M
2022-11-30 76.15 76.15 76.06 76.06 0.0M
2022-11-29 76.50 76.50 76.50 76.50 0.0M
2022-11-28 76.23 76.23 74.92 75.87 0.0M
2022-11-25 75.25 76.20 75.25 76.20 0.0M
2022-11-24 75.73 75.92 75.73 75.92 0.0M
2022-11-23 76.51 76.80 75.80 75.83 0.0M
2022-11-22 75.95 77.02 75.82 76.40 0.0M
2022-11-21 76.50 76.50 75.55 76.50 0.0M
2022-11-18 74.25 74.98 74.09 74.98 0.0M
2022-11-17 72.36 73.74 72.36 73.74 0.0M
2022-11-16 71.26 72.45 71.26 72.45 0.0M
2022-11-15 73.00 73.04 72.00 72.22 0.0M
2022-11-14 71.88 74.11 71.88 73.11 0.0M
2022-11-11 76.13 76.56 70.91 72.36 0.0M
2022-11-10 80.19 81.20 75.11 76.87 0.0M
2022-11-09 79.64 80.85 79.63 80.59 0.0M
2022-11-08 80.70 81.62 79.69 80.13 0.0M
2022-11-07 80.39 81.22 78.57 81.22 0.0M
2022-11-04 78.21 80.15 78.21 79.72 0.0M
2022-11-03 77.07 77.48 75.46 77.48 0.0M
2022-11-02 75.96 77.24 75.96 76.64 0.0M
2022-11-01 76.59 76.87 75.86 76.82 0.0M
2022-10-31 77.18 78.03 76.99 77.09 0.0M
2022-10-28 75.50 77.00 73.10 77.00 0.0M
2022-10-27 74.37 75.87 74.37 75.87 0.0M
2022-10-26 73.28 74.77 73.21 74.44 0.0M
2022-10-25 74.51 75.04 73.50 74.31 0.0M
2022-10-24 74.44 75.32 73.78 74.99 0.0M
2022-10-21 72.15 73.33 72.15 73.33 0.0M
2022-10-20 72.71 72.78 72.06 72.06 0.0M
2022-10-19 72.08 72.94 71.91 72.39 0.0M
2022-10-18 70.62 71.04 69.79 71.04 0.0M
2022-10-17 69.90 70.69 69.39 69.72 0.0M
2022-10-14 70.63 70.93 70.36 70.36 0.0M
2022-10-13 70.35 70.67 69.79 70.52 0.0M
2022-10-12 73.05 73.64 70.27 70.50 0.0M
2022-10-11 70.07 73.04 70.07 72.72 0.0M
2022-10-10 69.61 70.61 69.37 70.42 0.0M
2022-10-07 70.44 70.58 69.50 69.54 0.0M
2022-10-06 69.93 70.90 69.93 70.90 0.0M
2022-10-05 70.12 70.12 69.75 69.81 0.0M
2022-10-04 69.44 70.24 69.14 69.61 0.0M
2022-10-03 68.41 68.48 67.94 68.48 0.0M
2022-09-30 68.78 69.23 68.78 69.00 0.0M
2022-09-29 71.26 71.78 69.34 69.34 0.0M
2022-09-28 68.82 71.17 68.82 71.11 0.0M
2022-09-27 68.93 69.64 68.36 68.80 0.0M
2022-09-26 68.44 68.61 67.55 68.45 0.0M
2022-09-23 68.41 69.50 67.29 67.50 0.0M
2022-09-21 67.75 69.60 67.75 69.60 0.0M
2022-09-20 67.82 68.20 67.82 68.01 0.0M
2022-09-19 66.47 67.72 66.47 67.70 0.0M
2022-09-16 65.83 66.61 65.83 66.54 0.0M
2022-09-15 66.81 67.05 66.37 66.98 0.0M
2022-09-14 66.95 66.95 66.34 66.34 0.0M
2022-09-13 68.00 68.34 67.31 67.57 0.0M
2022-09-12 69.00 69.00 68.24 68.24 0.0M
2022-09-09 70.04 70.79 69.71 69.71 0.0M
2022-09-08 71.39 71.39 70.37 70.37 0.0M
2022-09-07 69.87 70.93 69.67 70.93 0.0M
2022-09-06 71.60 71.75 70.92 71.01 0.0M
2022-09-05 71.49 71.69 71.00 71.69 0.0M
2022-09-02 71.69 72.10 71.07 71.27 0.0M
2022-09-01 70.11 71.43 70.00 71.41 0.0M
2022-08-31 69.96 70.23 69.96 70.18 0.0M
2022-08-30 69.72 70.20 69.40 69.66 0.0M
2022-08-29 67.32 70.00 67.32 70.00 0.0M
2022-08-26 69.60 69.60 68.03 68.03 0.0M
2022-08-25 69.38 69.38 69.00 69.05 0.0M
2022-08-24 68.34 68.75 68.20 68.73 0.0M
2022-08-23 69.49 69.50 68.00 68.13 0.0M
2022-08-22 68.99 68.99 68.16 68.56 0.0M
2022-08-19 67.78 68.85 67.56 68.85 0.0M
2022-08-18 68.20 68.29 67.57 68.12 0.0M
2022-08-17 68.61 69.63 67.90 68.17 0.0M
2022-08-16 69.12 69.54 68.68 69.15 0.0M
2022-08-15 67.85 70.10 66.60 68.89 0.0M
2022-08-12 63.74 67.60 63.54 67.23 0.0M
2022-08-11 60.95 64.00 58.85 63.74 0.0M
2022-08-10 60.68 60.99 60.68 60.99 0.0M
2022-08-09 60.35 60.35 60.21 60.21 0.0M
2022-08-08 60.73 60.73 60.06 60.36 0.0M
2022-08-05 59.74 60.18 59.74 60.18 0.0M
2022-08-04 58.92 59.93 58.92 59.82 0.0M
2022-08-03 59.14 59.20 59.14 59.20 0.0M
2022-08-02 58.47 58.47 58.28 58.28 0.0M
2022-08-01 58.31 58.83 57.77 58.82 0.0M
2022-07-28 56.81 57.42 56.67 57.38 0.0M
2022-07-27 57.10 57.36 56.70 56.76 0.0M
2022-07-26 56.92 57.27 56.69 57.27 0.0M
2022-07-25 56.29 56.46 56.00 56.00 0.0M
2022-07-22 55.26 56.00 55.26 55.40 0.0M
2022-07-21 54.48 54.48 54.48 54.48 0.0M
2022-07-20 54.72 54.72 54.27 54.43 0.0M
2022-07-19 54.10 54.42 54.10 54.42 0.0M
2022-07-18 55.47 55.55 53.80 53.92 0.0M
2022-07-15 53.81 54.56 53.81 54.56 0.0M
2022-07-14 53.23 54.00 53.23 54.00 0.0M
2022-07-13 53.11 53.11 52.59 52.59 0.0M
2022-07-12 52.70 52.70 52.70 52.70 0.0M
2022-07-11 51.93 52.83 51.93 52.83 0.0M
2022-07-08 51.87 52.27 51.87 52.11 0.0M
2022-07-07 51.42 52.06 51.42 52.06 0.0M
2022-07-06 50.44 51.60 50.44 51.60 0.0M
2022-07-05 51.07 51.33 50.25 50.25 0.0M
2022-07-04 50.46 50.46 50.46 50.46 0.0M
2022-07-01 50.92 50.92 50.92 50.92 0.0M
2022-06-30 50.20 50.20 50.20 50.20 0.0M
2022-06-28 51.23 51.26 51.23 51.26 0.0M
2022-06-27 51.42 51.42 51.23 51.23 0.0M
2022-06-24 51.04 51.04 51.04 51.04 0.0M
2022-06-23 50.62 50.64 50.25 50.25 0.0M
2022-06-22 48.73 48.73 48.73 48.73 0.0M
2022-06-20 48.18 48.87 48.18 48.87 0.0M
2022-06-17 48.00 48.57 48.00 48.57 0.0M
2022-06-16 47.80 47.99 47.56 47.62 0.0M
2022-06-15 49.52 49.57 48.99 48.99 0.0M
2022-06-14 49.33 50.31 48.60 48.96 0.0M
2022-06-13 50.01 50.80 50.01 50.80 0.0M
2022-06-10 51.07 51.07 51.07 51.07 0.0M
2022-06-09 50.13 50.62 49.50 49.91 0.0M
2022-06-08 50.52 50.70 50.52 50.68 0.0M
2022-06-07 49.60 50.48 49.60 50.41 0.0M
2022-06-06 50.54 50.54 49.79 50.10 0.0M
2022-06-03 50.45 50.80 50.32 50.32 0.0M
2022-06-02 51.85 51.85 50.38 50.66 0.0M
2022-06-01 52.94 53.11 51.04 51.04 0.0M
2022-05-31 53.85 53.85 52.70 52.70 0.0M
2022-05-30 54.24 54.24 53.85 53.85 0.0M
2022-05-27 54.38 54.38 53.81 53.81 0.0M
2022-05-26 52.79 54.56 52.79 54.56 0.0M
2022-05-25 53.25 54.16 53.25 54.16 0.0M
2022-05-24 52.89 52.95 52.89 52.95 0.0M
2022-05-23 52.81 53.54 52.00 53.54 0.0M
2022-05-20 52.89 52.89 52.89 52.89 0.0M
2022-05-19 52.24 52.24 52.24 52.24 0.0M
2022-05-18 54.15 54.15 53.36 53.36 0.0M
2022-05-17 53.67 53.67 53.67 53.67 0.0M
2022-05-16 52.00 54.17 52.00 53.91 0.0M
2022-05-13 53.43 53.43 52.75 53.10 0.0M
2022-05-12 53.33 53.62 52.25 52.25 0.0M
2022-05-11 53.21 53.21 53.21 53.21 0.0M
2022-05-10 54.77 54.77 52.40 52.40 0.0M
2022-05-09 54.63 54.78 53.91 53.91 0.0M
2022-05-06 55.18 55.31 53.99 55.27 0.0M
2022-05-05 56.65 57.29 52.46 54.66 0.0M
2022-05-04 56.10 56.10 55.72 55.72 0.0M
2022-05-03 55.45 56.35 55.29 56.35 0.0M
2022-05-02 55.11 55.97 54.61 54.61 0.0M
2022-04-29 56.47 56.47 55.35 55.35 0.0M
2022-04-28 56.85 57.46 56.81 56.81 0.0M
2022-04-27 57.35 57.45 56.85 57.21 0.0M
2022-04-26 57.40 57.66 57.17 57.51 0.0M
2022-04-25 56.56 57.10 56.10 56.79 0.0M
2022-04-22 57.57 57.69 57.25 57.68 0.0M
2022-04-21 58.72 59.14 58.72 59.14 0.0M
2022-04-20 57.64 59.00 57.64 58.93 0.0M
2022-04-19 58.00 58.24 57.97 57.97 0.0M
2022-04-14 57.48 58.65 57.48 58.65 0.0M
2022-04-13 58.52 58.52 57.73 57.73 0.0M
2022-04-12 56.04 58.41 56.04 58.41 0.0M
2022-04-11 56.34 57.31 56.00 56.52 0.0M
2022-04-08 55.06 56.97 54.43 56.97 0.0M
2022-04-07 53.00 53.66 53.00 53.66 0.0M
2022-04-06 52.45 52.50 52.45 52.50 0.0M
2022-04-05 51.83 52.52 51.83 52.41 0.0M
2022-04-04 52.11 52.31 51.50 51.69 0.0M
2022-04-01 51.65 52.00 51.44 52.00 0.0M
2022-03-31 51.04 51.46 50.70 51.28 0.0M
2022-03-30 51.84 52.16 51.54 51.54 0.0M
2022-03-29 51.60 51.86 51.48 51.86 0.0M
2022-03-28 52.12 52.70 52.12 52.56 0.0M
2022-03-25 52.38 52.38 52.16 52.16 0.0M
2022-03-24 51.70 52.02 51.70 52.02 0.0M
2022-03-23 52.18 52.22 51.84 51.84 0.0M
2022-03-22 50.50 52.60 50.50 52.32 0.0M
2022-03-21 51.64 52.56 51.62 51.96 0.0M
2022-03-18 51.28 51.98 50.98 51.98 0.0M
2022-03-17 49.90 51.18 49.90 51.18 0.0M
2022-03-16 49.41 49.41 48.50 48.63 0.0M
2022-03-15 47.75 49.25 47.24 49.25 0.0M
2022-03-14 48.88 48.88 47.73 47.73 0.0M
2022-03-11 49.24 49.24 48.45 48.45 0.0M
2022-03-10 48.20 48.20 48.20 48.20 0.0M
2022-03-09 48.08 48.90 48.08 48.10 0.0M
2022-03-08 47.60 47.60 47.60 47.60 0.0M
2022-03-07 48.52 49.27 48.31 48.31 0.0M
2022-03-04 48.39 49.02 48.15 48.80 0.0M
2022-03-03 48.50 48.60 47.94 48.60 0.0M
2022-03-02 48.25 48.71 47.83 48.11 0.0M
2022-03-01 47.95 47.98 47.33 47.33 0.0M
2022-02-28 47.53 48.00 47.24 47.96 0.0M
2022-02-25 46.18 46.84 46.18 46.83 0.0M
2022-02-24 46.21 46.74 46.16 46.19 0.0M
2022-02-23 47.70 47.80 47.47 47.75 0.0M
2022-02-22 45.01 47.42 45.01 47.42 0.0M
2022-02-21 47.69 47.69 45.93 45.93 0.0M
2022-02-18 48.00 48.33 47.73 48.05 0.0M
2022-02-17 48.03 48.30 47.61 48.03 0.0M
2022-02-16 47.34 47.77 46.85 47.63 0.0M
2022-02-15 46.99 47.14 46.12 47.05 0.0M
2022-02-14 46.23 46.50 45.54 46.50 0.0M
2022-02-11 46.15 46.37 46.15 46.28 0.0M
2022-02-10 47.01 47.01 46.58 46.58 0.0M
2022-02-09 47.36 47.36 47.25 47.27 0.0M
2022-02-08 46.29 47.00 45.96 47.00 0.0M
2022-02-07 45.72 46.29 45.00 46.05 0.0M
2022-02-04 45.22 45.60 44.63 45.53 0.0M
2022-02-03 45.93 45.93 44.50 44.68 0.0M
2022-02-02 45.76 46.44 45.32 45.45 0.0M
2022-02-01 46.10 46.10 45.36 45.36 0.0M
2022-01-31 47.41 47.84 45.51 45.89 0.0M
2022-01-28 47.44 47.80 46.71 47.04 0.0M
2022-01-27 45.63 46.93 45.63 46.76 0.0M
2022-01-26 45.32 46.02 45.00 45.21 0.0M
2022-01-25 44.77 44.81 44.28 44.36 0.0M
2022-01-24 44.58 44.99 43.58 44.31 0.0M
2022-01-21 45.69 45.69 44.62 44.62 0.0M
2022-01-20 46.36 46.57 45.98 46.42 0.0M
2022-01-19 46.56 46.75 46.13 46.13 0.0M
2022-01-18 47.17 47.17 45.72 46.58 0.0M
2022-01-17 46.73 47.11 46.33 47.00 0.0M
2022-01-14 45.83 46.12 45.62 46.12 0.0M
2022-01-13 45.18 45.74 44.93 45.59 0.0M
2022-01-12 46.65 46.75 44.91 44.91 0.0M
2022-01-11 45.15 46.17 44.46 46.17 0.0M
2022-01-10 48.11 48.32 42.92 45.00 0.0M
2022-01-07 46.70 47.74 46.70 47.74 0.0M
2022-01-06 47.00 47.48 46.69 47.48 0.0M
2022-01-05 46.68 47.85 45.91 47.32 0.0M
2022-01-04 45.87 46.79 45.87 46.56 0.0M
2022-01-03 45.56 46.25 45.03 45.92 0.0M