波尔公司

BALL
🏛️ 德国 →
42.50
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
2023-12-29 52.68 52.68 52.12 52.12 0.0M
2023-12-28 51.86 52.58 51.86 52.16 0.0M
2023-12-27 52.44 52.44 51.86 51.92 0.0M
2023-12-22 51.06 52.20 51.06 52.20 0.0M
2023-12-21 50.80 51.44 50.80 51.42 0.0M
2023-12-20 50.94 50.94 50.94 50.94 0.0M
2023-12-19 52.52 52.52 52.50 52.50 0.0M
2023-12-18 54.00 54.00 52.98 52.98 0.0M
2023-12-15 53.48 54.38 53.48 53.80 0.0M
2023-12-14 54.06 55.04 54.06 55.04 0.0M
2023-12-13 52.90 54.36 52.90 54.36 0.0M
2023-12-12 53.22 53.22 52.72 53.20 0.0M
2023-12-11 53.32 53.66 53.32 53.34 0.0M
2023-12-08 53.22 53.44 53.22 53.40 0.0M
2023-12-07 53.42 53.42 52.68 53.10 0.0M
2023-12-06 53.00 53.38 53.00 53.38 0.0M
2023-12-05 52.54 52.54 52.10 52.10 0.0M
2023-12-04 51.38 52.38 51.38 52.38 0.0M
2023-12-01 51.04 51.64 50.60 51.64 0.0M
2023-11-30 50.50 50.66 50.20 50.66 0.0M
2023-11-29 49.46 49.46 49.46 49.46 0.0M
2023-11-28 49.11 49.14 49.11 49.14 0.0M
2023-11-27 49.71 49.71 49.44 49.44 0.0M
2023-11-24 48.69 49.45 48.69 49.45 0.0M
2023-11-23 49.30 49.30 48.74 48.74 0.0M
2023-11-22 49.61 49.84 49.44 49.51 0.0M
2023-11-21 48.54 48.83 48.54 48.83 0.0M
2023-11-17 48.10 48.10 48.10 48.10 0.0M
2023-11-15 47.21 47.98 47.21 47.98 0.0M
2023-11-13 45.43 45.69 45.35 45.35 0.0M
2023-11-10 45.50 45.50 45.40 45.40 0.0M
2023-11-09 46.47 47.08 46.47 47.08 0.0M
2023-11-08 46.93 46.93 46.93 46.93 0.0M
2023-11-07 47.69 47.69 46.80 46.80 0.0M
2023-11-06 47.32 47.32 47.32 47.32 0.0M
2023-11-03 46.00 48.00 46.00 48.00 0.0M
2023-11-02 44.26 47.17 44.26 44.85 0.0M
2023-11-01 45.98 45.98 44.99 44.99 0.0M
2023-10-31 44.91 45.78 44.91 45.75 0.0M
2023-10-30 44.57 44.70 44.57 44.70 0.0M
2023-10-27 44.80 44.81 44.30 44.30 0.0M
2023-10-26 42.73 44.81 42.73 44.80 0.0M
2023-10-24 40.04 42.43 40.04 42.43 0.0M
2023-10-23 41.85 41.85 40.47 40.47 0.0M
2023-10-20 42.00 42.00 42.00 42.00 0.0M
2023-10-19 42.99 43.28 42.99 43.20 0.0M
2023-10-18 42.60 42.90 42.60 42.90 0.0M
2023-10-17 42.40 42.88 42.10 42.88 0.0M
2023-10-16 42.17 42.97 41.68 42.97 0.0M
2023-10-13 41.66 41.80 41.66 41.80 0.0M
2023-10-12 43.14 43.18 42.30 42.30 0.0M
2023-10-11 43.77 44.65 43.30 43.30 0.0M
2023-10-10 43.68 43.68 43.17 43.61 0.0M
2023-10-09 43.64 43.67 43.10 43.37 0.0M
2023-10-06 43.62 43.62 43.62 43.62 0.0M
2023-10-05 46.58 46.58 45.56 45.56 0.0M
2023-10-04 46.60 46.60 46.60 46.60 0.0M
2023-10-02 47.50 47.92 47.02 47.92 0.0M
2023-09-29 46.31 46.90 46.28 46.85 0.0M
2023-09-28 45.53 45.53 45.37 45.50 0.0M
2023-09-27 46.04 46.04 46.04 46.04 0.0M
2023-09-26 46.30 46.30 45.61 45.61 0.0M
2023-09-25 46.90 46.96 46.48 46.62 0.0M
2023-09-22 47.50 47.50 46.44 46.44 0.0M
2023-09-21 48.98 48.98 48.98 48.98 0.0M
2023-09-20 47.60 48.81 47.60 48.81 0.0M
2023-09-19 47.96 47.96 47.40 47.40 0.0M
2023-09-18 48.72 48.72 48.10 48.30 0.0M
2023-09-15 49.67 49.67 49.14 49.54 0.0M
2023-09-14 47.40 47.40 47.40 47.40 0.0M
2023-09-13 47.45 47.45 47.45 47.45 0.0M
2023-09-12 48.20 48.20 48.20 48.20 0.0M
2023-09-11 48.40 48.40 48.40 48.40 0.0M
2023-09-08 48.10 48.10 48.10 48.10 0.0M
2023-09-07 49.53 49.53 48.28 48.28 0.0M
2023-09-06 50.14 50.14 50.14 50.14 0.0M
2023-09-05 50.56 50.76 50.00 50.00 0.0M
2023-09-04 50.68 50.68 50.56 50.56 0.0M
2023-09-01 50.52 51.30 50.04 51.30 0.0M
2023-08-31 50.14 50.22 50.00 50.16 0.0M
2023-08-28 48.51 49.03 48.51 48.76 0.0M
2023-08-25 48.81 48.81 48.81 48.81 0.0M
2023-08-24 48.04 48.20 48.04 48.20 0.0M
2023-08-23 48.87 48.87 48.25 48.25 0.0M
2023-08-22 48.34 48.64 48.34 48.64 0.0M
2023-08-21 49.89 49.89 48.66 48.66 0.0M
2023-08-18 50.46 50.46 50.44 50.44 0.0M
2023-08-17 50.44 52.96 50.44 51.24 0.0M
2023-08-16 50.46 51.30 49.95 50.10 0.0M
2023-08-15 51.38 51.38 51.20 51.20 0.0M
2023-08-14 52.26 52.26 52.26 52.26 0.0M
2023-08-11 51.46 52.38 51.46 52.38 0.0M
2023-08-10 50.10 50.98 50.10 50.98 0.0M
2023-08-09 50.74 50.84 50.74 50.84 0.0M
2023-08-08 51.48 51.48 51.48 51.48 0.0M
2023-08-07 53.02 53.02 52.00 52.00 0.0M
2023-08-04 53.80 54.36 52.80 52.80 0.0M
2023-08-03 52.46 55.24 52.46 54.30 0.0M
2023-08-02 52.30 52.30 52.26 52.26 0.0M
2023-08-01 53.66 53.66 53.06 53.06 0.0M
2023-07-28 53.14 53.42 53.04 53.24 0.0M
2023-07-27 53.28 54.30 53.28 53.32 0.0M
2023-07-26 53.72 53.90 53.60 53.90 0.0M
2023-07-25 53.68 53.68 53.68 53.68 0.0M
2023-07-24 51.46 52.34 51.46 52.34 0.0M
2023-07-20 50.46 50.68 50.46 50.68 0.0M
2023-07-17 49.80 49.85 49.54 49.85 0.0M
2023-07-14 49.94 50.70 49.45 49.45 0.0M
2023-07-13 51.18 51.18 50.42 50.42 0.0M
2023-07-12 51.24 51.24 51.16 51.16 0.0M
2023-07-10 52.04 52.04 51.34 51.34 0.0M
2023-07-07 51.86 52.00 51.60 52.00 0.0M
2023-07-06 51.68 51.70 51.64 51.64 0.0M
2023-07-05 53.40 53.72 52.24 52.38 0.0M
2023-07-03 53.72 53.72 53.00 53.40 0.0M
2023-06-30 53.34 53.48 52.74 52.98 0.0M
2023-06-29 52.22 52.22 52.22 52.22 0.0M
2023-06-28 52.78 52.78 52.38 52.38 0.0M
2023-06-27 51.40 52.08 51.40 52.08 0.0M
2023-06-23 51.46 51.92 51.20 51.20 0.0M
2023-06-22 50.48 51.12 50.48 51.12 0.0M
2023-06-21 51.48 51.48 51.36 51.36 0.0M
2023-06-20 52.74 53.86 50.90 51.84 0.0M
2023-06-19 52.42 52.82 52.42 52.74 0.0M
2023-06-16 49.53 51.60 49.02 51.60 0.0M
2023-06-15 50.52 50.52 49.38 49.91 0.0M
2023-06-14 50.04 50.04 50.04 50.04 0.0M
2023-06-13 49.60 49.84 49.60 49.84 0.0M
2023-06-12 48.64 49.12 48.64 49.12 0.0M
2023-06-09 48.71 48.71 48.71 48.71 0.0M
2023-06-08 49.55 49.55 49.12 49.55 0.0M
2023-06-07 51.36 51.36 50.16 50.16 0.0M
2023-06-05 51.14 51.20 51.14 51.20 0.0M
2023-06-02 47.95 49.84 47.94 49.84 0.0M
2023-06-01 48.19 48.19 47.78 48.07 0.0M
2023-05-31 48.72 48.72 48.16 48.16 0.0M
2023-05-30 50.56 50.56 48.33 48.33 0.0M
2023-05-29 50.42 50.42 50.42 50.42 0.0M
2023-05-26 50.06 50.06 50.06 50.06 0.0M
2023-05-25 49.75 50.26 49.69 50.26 0.0M
2023-05-24 51.20 51.20 51.20 51.20 0.0M
2023-05-23 50.44 50.96 50.42 50.96 0.0M
2023-05-22 50.72 50.72 49.79 50.46 0.0M
2023-05-19 50.98 50.98 50.30 50.30 0.0M
2023-05-17 51.16 51.16 50.86 50.86 0.0M
2023-05-15 51.56 52.10 51.56 51.66 0.0M
2023-05-12 52.70 52.70 52.32 52.38 0.0M
2023-05-11 51.64 52.16 51.60 51.60 0.0M
2023-05-10 52.20 52.20 52.20 52.20 0.0M
2023-05-09 52.58 52.78 52.02 52.02 0.0M
2023-05-08 53.42 53.42 52.12 52.12 0.0M
2023-05-05 52.18 52.18 51.92 51.92 0.0M
2023-05-04 48.77 54.30 48.77 54.16 0.0M
2023-05-03 47.07 47.39 47.07 47.39 0.0M
2023-05-02 48.99 48.99 47.41 47.41 0.0M
2023-04-28 47.99 47.99 47.99 47.99 0.0M
2023-04-27 46.28 46.75 46.28 46.75 0.0M
2023-04-26 46.50 46.50 46.50 46.50 0.0M
2023-04-25 47.01 47.47 47.01 47.25 0.0M
2023-04-24 47.50 47.64 46.96 47.30 0.0M
2023-04-21 47.31 47.31 47.00 47.09 0.0M
2023-04-19 47.57 47.57 47.57 47.57 0.0M
2023-04-18 46.84 46.84 46.46 46.46 0.0M
2023-04-17 45.95 46.61 45.65 46.61 0.0M
2023-04-14 46.89 47.00 45.37 45.37 0.0M
2023-04-13 45.98 46.42 45.98 46.41 0.0M
2023-04-12 48.29 48.29 46.04 46.04 0.0M
2023-04-11 47.43 48.43 47.43 48.10 0.0M
2023-04-06 49.01 49.04 48.20 48.20 0.0M
2023-04-04 50.64 50.64 50.64 50.64 0.0M
2023-04-03 50.20 50.80 50.20 50.76 0.0M
2023-03-31 50.06 50.57 50.06 50.51 0.0M
2023-03-30 49.57 50.08 49.57 49.64 0.0M
2023-03-29 49.30 49.69 49.30 49.69 0.0M
2023-03-28 48.99 49.17 48.95 49.17 0.0M
2023-03-27 49.68 49.68 48.50 48.95 0.0M
2023-03-24 48.15 48.72 48.15 48.72 0.0M
2023-03-23 48.69 48.76 48.46 48.76 0.0M
2023-03-22 49.05 49.10 48.82 49.03 0.0M
2023-03-21 48.70 48.70 48.70 48.70 0.0M
2023-03-20 47.98 48.31 47.98 48.31 0.0M
2023-03-17 48.51 48.51 47.94 47.94 0.0M
2023-03-16 49.30 49.33 48.19 49.13 0.0M
2023-03-15 49.72 49.72 49.10 49.10 0.0M
2023-03-14 49.21 49.47 49.16 49.47 0.0M
2023-03-13 50.00 50.00 48.50 49.39 0.0M
2023-03-10 51.15 51.15 49.40 49.40 0.0M
2023-03-09 52.29 52.29 51.60 51.60 0.0M
2023-03-08 52.30 52.30 52.30 52.30 0.0M
2023-03-07 52.83 52.83 52.43 52.75 0.0M
2023-03-06 53.92 53.92 52.71 52.71 0.0M
2023-03-03 52.91 53.99 52.91 53.99 0.0M
2023-03-02 51.12 51.36 51.12 51.36 0.0M
2023-03-01 53.18 53.18 51.46 51.46 0.0M
2023-02-27 53.76 53.76 52.87 52.87 0.0M
2023-02-23 54.64 54.64 54.00 54.00 0.0M
2023-02-22 53.92 54.04 53.89 53.89 0.0M
2023-02-21 53.91 55.05 53.44 53.44 0.0M
2023-02-20 54.19 54.19 53.44 53.98 0.0M
2023-02-16 53.82 54.08 53.82 54.08 0.0M
2023-02-15 53.18 54.28 53.11 54.28 0.0M
2023-02-14 51.80 52.48 51.80 52.48 0.0M
2023-02-13 51.50 51.60 51.50 51.60 0.0M
2023-02-10 51.45 51.61 50.68 50.70 0.0M
2023-02-09 52.06 52.06 52.06 52.06 0.0M
2023-02-08 53.21 53.69 52.14 52.14 0.0M
2023-02-07 54.93 55.20 54.93 55.00 0.0M
2023-02-06 54.89 54.89 54.00 54.00 0.0M
2023-02-03 55.39 55.70 55.39 55.63 0.0M
2023-02-02 52.40 56.25 50.25 56.25 0.0M
2023-02-01 53.67 53.67 52.96 53.06 0.0M
2023-01-31 53.36 53.36 53.36 53.36 0.0M
2023-01-30 52.78 52.78 51.96 51.96 0.0M
2023-01-26 52.00 52.00 52.00 52.00 0.0M
2023-01-25 51.57 51.57 51.57 51.57 0.0M
2023-01-24 54.49 54.49 52.69 52.69 0.0M
2023-01-23 53.60 53.98 53.52 53.98 0.0M
2023-01-19 51.82 52.34 51.82 52.34 0.0M
2023-01-18 52.24 52.24 52.24 52.24 0.0M
2023-01-17 52.94 52.94 52.94 52.94 0.0M
2023-01-16 53.07 53.07 53.04 53.04 0.0M
2023-01-13 52.14 52.28 51.84 52.26 0.0M
2023-01-12 52.63 52.63 52.17 52.17 0.0M
2023-01-11 52.44 52.50 52.44 52.45 0.0M
2023-01-10 51.34 51.34 51.34 51.34 0.0M
2023-01-09 51.28 52.22 51.00 52.22 0.0M
2023-01-06 50.65 50.65 50.65 50.65 0.0M
2023-01-05 49.07 49.33 49.07 49.33 0.0M
2023-01-04 49.34 49.94 49.34 49.94 0.0M
2023-01-02 47.58 48.34 47.58 48.30 0.0M