卡地纳健康

CAH
🏛️ 德国 →
133.50
最后更新: 2025-09-30
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
2023-12-29 89.90 90.14 89.58 90.14 0.0M
2023-12-28 90.82 90.82 90.66 90.76 0.0M
2023-12-27 91.92 91.92 90.52 90.52 0.0M
2023-12-22 91.20 91.20 91.12 91.12 0.0M
2023-12-21 91.34 91.76 90.38 91.76 0.0M
2023-12-20 90.92 91.16 90.88 90.88 0.0M
2023-12-19 92.40 92.40 92.40 92.40 0.0M
2023-12-18 91.82 92.74 91.82 92.74 0.0M
2023-12-15 93.26 94.34 90.78 90.78 0.0M
2023-12-14 99.14 99.14 92.32 93.02 0.0M
2023-12-13 100.50 100.85 99.88 100.00 0.0M
2023-12-12 99.76 99.76 99.76 99.76 0.0M
2023-12-11 99.74 99.74 99.30 99.30 0.0M
2023-12-08 99.10 99.10 98.48 98.48 0.0M
2023-12-07 97.80 98.56 97.48 97.90 0.0M
2023-12-06 98.94 99.64 98.24 98.40 0.0M
2023-12-05 98.68 100.00 98.50 99.36 0.0M
2023-12-04 98.78 99.34 98.64 98.78 0.0M
2023-12-01 97.90 98.94 97.90 98.94 0.0M
2023-11-30 97.10 97.10 97.10 97.10 0.0M
2023-11-29 96.70 96.70 96.20 96.56 0.0M
2023-11-28 97.02 97.02 96.54 96.54 0.0M
2023-11-27 97.28 97.58 97.14 97.14 0.0M
2023-11-24 97.10 97.50 97.10 97.50 0.0M
2023-11-23 97.30 97.62 97.30 97.62 0.0M
2023-11-22 96.48 97.54 96.48 97.04 0.0M
2023-11-21 95.66 96.34 95.62 96.34 0.0M
2023-11-20 94.94 96.54 94.22 96.54 0.0M
2023-11-17 94.90 95.72 94.90 95.58 0.0M
2023-11-16 93.56 93.56 93.56 93.56 0.0M
2023-11-15 95.30 95.30 95.10 95.10 0.0M
2023-11-14 97.52 97.76 94.44 94.82 0.0M
2023-11-13 97.48 98.42 97.02 98.42 0.0M
2023-11-10 96.16 97.68 95.98 97.68 0.0M
2023-11-09 95.86 96.38 95.16 96.24 0.0M
2023-11-08 96.14 96.14 95.54 95.54 0.0M
2023-11-07 95.16 96.08 95.08 96.08 0.0M
2023-11-06 93.76 94.58 92.00 94.58 0.0M
2023-11-03 87.68 95.00 87.68 93.86 0.0M
2023-11-02 88.84 89.04 87.78 87.78 0.0M
2023-11-01 86.40 87.60 85.78 87.60 0.0M
2023-10-30 86.52 86.52 85.54 86.04 0.0M
2023-10-27 86.56 86.90 86.56 86.90 0.0M
2023-10-26 88.72 88.72 88.06 88.46 0.0M
2023-10-25 88.00 88.50 88.00 88.50 0.0M
2023-10-24 86.12 86.12 86.12 86.12 0.0M
2023-10-23 87.12 87.52 86.02 86.10 0.0M
2023-10-20 87.92 87.92 87.14 87.22 0.0M
2023-10-19 88.48 89.10 88.48 88.76 0.0M
2023-10-18 87.50 89.24 87.50 89.24 0.0M
2023-10-17 87.14 88.12 87.14 88.12 0.0M
2023-10-16 89.04 89.04 88.00 88.20 0.0M
2023-10-13 87.20 88.74 87.20 88.74 0.0M
2023-10-12 86.10 87.50 86.10 87.50 0.0M
2023-10-10 85.66 86.26 85.66 86.06 0.0M
2023-10-09 85.04 85.86 84.62 85.70 0.0M
2023-10-06 84.98 85.28 84.50 84.96 0.0M
2023-10-05 84.14 85.38 84.14 85.38 0.0M
2023-10-04 82.58 84.36 82.58 84.36 0.0M
2023-10-03 82.16 82.16 82.16 82.16 0.0M
2023-10-02 82.46 82.46 81.76 82.18 0.0M
2023-09-28 83.88 83.88 83.88 83.88 0.0M
2023-09-27 84.20 84.20 83.00 83.76 0.0M
2023-09-26 84.12 84.12 83.88 83.88 0.0M
2023-09-25 83.40 84.46 83.24 84.46 0.0M
2023-09-22 83.64 83.64 83.64 83.64 0.0M
2023-09-21 84.20 84.20 84.02 84.02 0.0M
2023-09-18 82.00 82.70 82.00 82.70 0.0M
2023-09-15 82.70 82.70 81.68 82.02 0.0M
2023-09-14 82.30 82.30 81.90 81.90 0.0M
2023-09-13 82.74 82.74 82.22 82.22 0.0M
2023-09-12 83.78 83.78 83.26 83.72 0.0M
2023-09-08 82.92 83.08 82.50 83.08 0.0M
2023-09-07 81.54 82.26 81.54 82.02 0.0M
2023-09-06 80.62 81.20 80.62 81.20 0.0M
2023-09-05 81.00 81.38 81.00 81.38 0.0M
2023-09-04 80.88 80.88 80.70 80.70 0.0M
2023-09-01 80.96 81.28 80.42 81.28 0.0M
2023-08-31 80.82 81.50 80.82 81.24 0.0M
2023-08-30 82.34 83.00 82.08 82.08 0.0M
2023-08-29 82.74 82.74 82.74 82.74 0.0M
2023-08-28 80.94 81.06 80.94 81.06 0.0M
2023-08-25 79.80 80.36 79.80 80.00 0.0M
2023-08-24 78.30 79.62 78.30 79.62 0.0M
2023-08-23 79.48 79.48 78.46 78.64 0.0M
2023-08-22 79.90 79.90 78.94 78.94 0.0M
2023-08-21 78.50 78.64 78.50 78.64 0.0M
2023-08-18 79.20 79.20 78.74 78.74 0.0M
2023-08-17 82.96 82.96 79.50 79.50 0.0M
2023-08-16 82.52 83.22 82.52 83.22 0.0M
2023-08-15 85.98 86.94 83.30 83.30 0.0M
2023-08-14 85.42 85.42 85.42 85.42 0.0M
2023-08-11 84.42 84.42 84.42 84.42 0.0M
2023-08-10 83.72 84.20 83.70 84.04 0.0M
2023-08-09 83.38 84.28 83.38 84.28 0.0M
2023-08-08 83.42 83.70 83.42 83.70 0.0M
2023-08-07 83.60 84.18 83.60 83.94 0.0M
2023-08-04 85.50 86.18 82.92 82.92 0.0M
2023-08-03 84.64 86.10 84.38 85.62 0.0M
2023-08-02 82.68 82.68 82.68 82.68 0.0M
2023-08-01 83.54 83.68 83.38 83.68 0.0M
2023-07-31 82.86 82.96 82.60 82.88 0.0M
2023-07-28 84.74 84.74 83.12 83.12 0.0M
2023-07-27 82.76 84.48 82.76 84.48 0.0M
2023-07-25 84.12 84.56 84.06 84.06 0.0M
2023-07-24 84.40 84.40 83.90 84.14 0.0M
2023-07-21 84.98 85.00 84.18 84.94 0.0M
2023-07-20 81.86 84.04 81.86 84.04 0.0M
2023-07-19 82.80 83.46 81.72 82.26 0.0M
2023-07-18 82.78 82.78 82.78 82.78 0.0M
2023-07-17 82.50 83.20 82.50 83.20 0.0M
2023-07-14 82.82 83.36 82.60 83.36 0.0M
2023-07-13 83.74 84.22 83.58 83.80 0.0M
2023-07-12 84.38 84.58 84.26 84.38 0.0M
2023-07-11 84.82 85.78 84.72 85.78 0.0M
2023-07-10 85.24 85.40 84.92 84.92 0.0M
2023-07-07 86.80 86.80 85.78 85.96 0.0M
2023-07-06 87.14 87.14 86.36 86.36 0.0M
2023-07-05 85.96 86.68 85.00 86.36 0.0M
2023-07-04 86.16 86.50 85.90 85.90 0.0M
2023-07-03 87.18 87.18 86.12 86.94 0.0M
2023-06-30 86.22 86.92 86.22 86.90 0.0M
2023-06-29 86.30 86.72 86.02 86.30 0.0M
2023-06-28 85.30 85.66 84.68 85.66 0.0M
2023-06-27 84.94 85.10 81.84 85.10 0.0M
2023-06-26 84.40 84.72 84.22 84.72 0.0M
2023-06-23 84.98 85.00 84.30 84.30 0.0M
2023-06-22 83.88 84.42 83.14 84.42 0.0M
2023-06-21 83.84 84.16 83.84 84.12 0.0M
2023-06-20 83.28 84.40 82.68 84.40 0.0M
2023-06-19 83.02 83.36 82.82 82.82 0.0M
2023-06-16 81.72 83.30 81.60 83.12 0.0M
2023-06-15 80.62 81.16 80.56 81.16 0.0M
2023-06-14 81.58 81.58 81.28 81.28 0.0M
2023-06-13 81.00 81.54 80.42 81.54 0.0M
2023-06-12 80.36 81.00 80.32 81.00 0.0M
2023-06-09 79.58 81.00 79.36 80.98 0.0M
2023-06-08 77.44 78.70 77.44 78.70 0.0M
2023-06-07 79.00 79.00 77.70 77.70 0.0M
2023-06-06 78.24 78.24 78.24 78.24 0.0M
2023-06-05 79.44 79.44 78.84 79.12 0.0M
2023-06-01 77.42 78.14 77.26 78.14 0.0M
2023-05-31 75.54 77.26 75.54 77.26 0.0M
2023-05-30 77.88 78.50 76.38 76.38 0.0M
2023-05-26 78.58 78.58 77.50 77.50 0.0M
2023-05-25 79.00 79.24 78.30 78.68 0.0M
2023-05-24 78.08 79.14 77.98 79.10 0.0M
2023-05-23 79.24 79.64 78.92 78.92 0.0M
2023-05-22 79.84 80.00 78.68 79.90 0.0M
2023-05-18 79.56 80.44 79.36 79.36 0.0M
2023-05-17 78.90 80.10 78.90 80.04 0.0M
2023-05-16 78.54 78.96 78.54 78.96 0.0M
2023-05-15 77.86 78.50 77.38 77.90 0.0M
2023-05-12 77.50 77.70 77.46 77.70 0.0M
2023-05-11 77.22 78.20 77.22 77.92 0.0M
2023-05-10 76.64 77.20 76.64 77.20 0.0M
2023-05-09 77.58 77.58 77.58 77.58 0.0M
2023-05-08 75.96 75.96 75.18 75.74 0.0M
2023-05-05 75.50 75.50 75.50 75.50 0.0M
2023-05-04 73.44 73.44 70.44 72.76 0.0M
2023-05-03 75.10 75.10 74.68 74.68 0.0M
2023-05-02 75.06 75.22 74.70 74.70 0.0M
2023-04-28 74.40 74.68 74.30 74.30 0.0M
2023-04-26 72.96 72.96 72.96 72.96 0.0M
2023-04-25 73.58 73.58 73.58 73.58 0.0M
2023-04-24 72.94 73.30 72.34 73.30 0.0M
2023-04-21 72.72 72.72 72.72 72.72 0.0M
2023-04-20 71.58 72.36 71.58 72.36 0.0M
2023-04-19 71.86 71.86 71.86 71.86 0.0M
2023-04-18 73.00 73.00 73.00 73.00 0.0M
2023-04-17 73.58 73.60 73.40 73.52 0.0M
2023-04-14 73.04 73.20 72.82 73.20 0.0M
2023-04-13 71.80 72.36 71.68 72.36 0.0M
2023-04-11 72.80 73.60 72.46 73.60 0.0M
2023-04-06 72.58 73.28 72.38 72.38 0.0M
2023-04-05 71.66 71.66 71.66 71.66 0.0M
2023-04-04 70.12 70.36 69.48 70.16 0.0M
2023-04-03 70.10 70.60 69.46 70.60 0.0M
2023-03-31 68.97 69.32 68.97 69.32 0.0M
2023-03-30 68.67 68.67 68.67 68.67 0.0M
2023-03-29 67.54 67.54 67.54 67.54 0.0M
2023-03-28 66.15 66.15 66.15 66.15 0.0M
2023-03-27 65.29 66.09 65.29 65.74 0.0M
2023-03-24 63.13 65.04 63.13 65.04 0.0M
2023-03-23 64.62 64.62 63.60 64.15 0.0M
2023-03-21 66.86 66.86 66.86 66.86 0.0M
2023-03-20 64.21 64.85 64.21 64.85 0.0M
2023-03-17 66.34 66.34 64.96 64.96 0.0M
2023-03-16 65.65 66.12 65.43 66.12 0.0M
2023-03-15 66.06 66.19 65.53 65.64 0.0M
2023-03-14 65.40 65.40 65.17 65.17 0.0M
2023-03-13 67.01 67.01 65.32 65.32 0.0M
2023-03-10 67.58 67.64 67.58 67.64 0.0M
2023-03-09 68.51 68.91 67.62 67.62 0.0M
2023-03-08 69.10 69.10 68.49 68.49 0.0M
2023-03-07 70.27 70.27 70.14 70.14 0.0M
2023-03-06 70.87 70.89 69.50 69.54 0.0M
2023-03-03 70.07 70.47 70.07 70.47 0.0M
2023-03-02 71.12 71.12 70.50 70.50 0.0M
2023-03-01 71.61 71.61 70.55 71.20 0.0M
2023-02-28 72.53 72.53 71.90 71.90 0.0M
2023-02-27 73.35 73.35 73.35 73.35 0.0M
2023-02-24 73.51 73.67 73.32 73.32 0.0M
2023-02-23 73.53 73.64 73.26 73.30 0.0M
2023-02-21 73.02 73.43 73.02 73.43 0.0M
2023-02-20 73.36 73.36 73.28 73.28 0.0M
2023-02-17 73.85 73.85 73.85 73.85 0.0M
2023-02-15 73.52 73.68 73.52 73.68 0.0M
2023-02-14 73.83 73.83 73.47 73.47 0.0M
2023-02-13 75.16 75.16 74.49 74.56 0.0M
2023-02-10 73.18 75.00 73.18 74.46 0.0M
2023-02-09 74.55 74.99 73.20 73.20 0.0M
2023-02-08 72.67 74.42 72.67 74.42 0.0M
2023-02-07 72.03 72.85 71.87 72.85 0.0M
2023-02-06 73.30 73.30 72.04 72.04 0.0M
2023-02-03 69.67 72.30 69.67 72.28 0.0M
2023-02-02 69.00 72.10 68.38 68.64 0.0M
2023-02-01 70.65 71.11 70.36 70.80 0.0M
2023-01-31 71.36 71.36 70.79 70.83 0.0M
2023-01-30 70.85 70.85 70.85 70.85 0.0M
2023-01-27 71.37 72.02 70.30 70.30 0.0M
2023-01-26 69.16 71.40 69.16 71.40 0.0M
2023-01-25 68.20 68.46 68.20 68.46 0.0M
2023-01-24 68.79 68.79 68.24 68.48 0.0M
2023-01-23 69.80 69.84 69.25 69.40 0.0M
2023-01-20 69.48 69.62 69.00 69.62 0.0M
2023-01-19 70.61 70.66 70.51 70.66 0.0M
2023-01-18 70.18 70.74 70.17 70.63 0.0M
2023-01-17 70.50 71.45 70.00 71.23 0.0M
2023-01-16 70.54 70.84 69.50 70.83 0.0M
2023-01-13 70.70 71.28 70.50 71.07 0.0M
2023-01-12 70.84 70.95 70.83 70.83 0.0M
2023-01-11 72.86 72.86 71.38 71.38 0.0M
2023-01-10 72.43 72.43 72.43 72.43 0.0M
2023-01-09 73.41 74.09 72.37 72.37 0.0M
2023-01-05 72.04 72.84 72.04 72.84 0.0M
2023-01-04 72.62 72.73 71.73 71.73 0.0M
2023-01-03 73.13 73.13 72.00 72.00 0.0M
2023-01-02 71.69 72.51 71.46 72.21 0.0M