莱纳建筑公司

LEN
🏛️ 德国 →
106.94
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
2021-12-30 103.25 103.65 101.70 101.70 0.0M
2021-12-29 101.35 102.60 100.60 102.60 0.0M
2021-12-28 100.90 101.70 100.85 101.50 0.0M
2021-12-27 98.84 100.00 98.84 100.00 0.0M
2021-12-23 100.05 100.05 98.40 99.36 0.0M
2021-12-22 96.00 99.18 95.50 98.96 0.0M
2021-12-21 95.26 95.72 93.68 95.72 0.0M
2021-12-20 93.64 93.64 90.92 93.60 0.0M
2021-12-17 94.56 95.12 93.04 94.72 0.0M
2021-12-16 94.00 96.98 92.44 96.62 0.0M
2021-12-15 97.66 99.32 97.66 99.32 0.0M
2021-12-14 101.35 101.35 97.92 97.92 0.0M
2021-12-13 104.55 106.35 100.55 100.75 0.0M
2021-12-10 103.00 105.15 102.00 102.00 0.0M
2021-12-09 102.50 103.80 100.90 103.80 0.0M
2021-12-08 102.65 102.70 101.95 102.05 0.0M
2021-12-07 103.00 104.10 101.75 102.45 0.0M
2021-12-06 101.10 101.95 100.80 101.95 0.0M
2021-12-03 101.15 101.35 99.16 99.46 0.0M
2021-12-02 96.86 100.35 96.80 100.35 0.0M
2021-12-01 93.74 97.28 93.74 97.28 0.0M
2021-11-30 96.00 96.00 92.98 92.98 0.0M
2021-11-26 94.06 94.94 94.06 94.94 0.0M
2021-11-24 99.28 99.28 99.26 99.26 0.0M
2021-11-23 96.76 96.76 96.76 96.76 0.0M
2021-11-22 100.05 100.05 98.18 99.04 0.0M
2021-11-19 99.56 100.30 99.56 100.30 0.0M
2021-11-18 97.18 97.18 97.18 97.18 0.0M
2021-11-17 95.82 95.82 95.82 95.82 0.0M
2021-11-16 93.14 95.56 93.14 95.56 0.0M
2021-11-15 93.70 94.42 93.70 94.18 0.0M
2021-11-12 94.58 94.58 94.58 94.58 0.0M
2021-11-11 90.90 93.22 90.90 93.22 0.0M
2021-11-10 92.50 93.76 92.50 93.76 0.0M
2021-11-09 92.80 93.04 92.80 93.04 0.0M
2021-11-08 89.34 91.72 89.34 90.68 0.0M
2021-11-04 89.96 89.96 89.96 89.96 0.0M
2021-11-03 88.80 88.80 88.14 88.14 0.0M
2021-11-02 88.44 88.58 85.84 85.84 0.0M
2021-11-01 87.00 87.72 87.00 87.52 0.0M
2021-10-29 87.14 87.14 87.14 87.14 0.0M
2021-10-27 85.86 86.22 85.86 86.22 0.0M
2021-10-21 87.16 87.16 87.16 87.16 0.0M
2021-10-20 85.10 86.64 85.10 86.64 0.0M
2021-10-15 84.34 84.34 84.34 84.34 0.0M
2021-10-14 84.02 84.02 84.02 84.02 0.0M
2021-10-12 80.16 82.26 80.16 81.80 0.0M
2021-10-11 80.12 80.12 80.12 80.12 0.0M
2021-10-08 81.42 81.42 80.76 81.06 0.0M
2021-10-06 78.40 78.40 78.40 78.40 0.0M
2021-10-04 79.48 79.68 79.48 79.68 0.0M
2021-09-30 81.66 81.66 81.66 81.66 0.0M
2021-09-28 82.96 82.96 82.58 82.58 0.0M
2021-09-24 83.86 84.20 83.86 84.20 0.0M
2021-09-22 83.36 85.00 83.36 85.00 0.0M
2021-09-21 82.62 83.76 82.62 83.76 0.0M
2021-09-20 84.64 84.68 83.00 83.28 0.0M
2021-09-16 82.72 83.56 82.22 83.56 0.0M
2021-09-15 82.74 83.76 82.74 83.76 0.0M
2021-09-14 82.86 82.86 82.86 82.86 0.0M
2021-09-13 85.22 85.22 82.84 83.04 0.0M
2021-09-09 84.38 84.38 83.70 83.70 0.0M
2021-09-08 88.50 88.50 87.06 87.06 0.0M
2021-09-07 88.66 88.66 88.66 88.66 0.0M
2021-09-03 88.72 88.72 88.70 88.70 0.0M
2021-09-02 92.60 92.60 91.98 91.98 0.0M
2021-09-01 90.96 90.96 90.74 90.74 0.0M
2021-08-31 91.40 91.40 90.86 90.86 0.0M
2021-08-30 91.52 91.54 91.40 91.40 0.0M
2021-08-26 91.20 91.20 90.58 90.58 0.0M
2021-08-25 90.32 90.32 90.32 90.32 0.0M
2021-08-24 91.20 91.20 91.20 91.20 0.0M
2021-08-23 89.50 89.84 88.30 89.20 0.0M
2021-08-20 88.82 88.82 88.82 88.82 0.0M
2021-08-19 88.00 88.38 88.00 88.38 0.0M
2021-08-18 89.94 89.94 88.40 88.64 0.0M
2021-08-17 92.60 92.60 88.94 88.94 0.0M
2021-08-16 92.14 93.10 91.52 93.10 0.0M
2021-08-12 91.50 91.90 91.50 91.90 0.0M
2021-08-11 90.74 90.74 90.74 90.74 0.0M
2021-08-10 90.04 90.30 90.04 90.16 0.0M
2021-08-09 87.32 88.40 87.32 88.40 0.0M
2021-08-06 88.52 89.22 88.52 89.22 0.0M
2021-08-05 88.80 88.80 88.80 88.80 0.0M
2021-08-04 90.76 90.76 89.36 89.36 0.0M
2021-08-03 88.82 90.34 88.82 90.34 0.0M
2021-07-30 88.60 88.60 88.42 88.42 0.0M
2021-07-29 86.90 89.56 86.90 89.56 0.0M
2021-07-27 84.78 86.34 83.90 86.32 0.0M
2021-07-26 87.42 87.42 87.18 87.18 0.0M
2021-07-23 85.20 87.16 85.20 87.16 0.0M
2021-07-22 85.04 85.04 85.04 85.04 0.0M
2021-07-21 84.46 85.00 84.46 85.00 0.0M
2021-07-20 80.94 80.94 80.94 80.94 0.0M
2021-07-19 80.26 81.78 80.20 81.78 0.0M
2021-07-16 82.86 82.86 81.04 81.04 0.0M
2021-07-14 80.90 80.90 80.90 80.90 0.0M
2021-07-13 82.42 82.42 81.76 82.14 0.0M
2021-07-12 83.72 83.72 82.42 83.26 0.0M
2021-07-09 84.00 84.00 84.00 84.00 0.0M
2021-07-08 85.18 85.18 82.80 82.80 0.0M
2021-07-07 83.70 86.70 83.40 86.50 0.0M
2021-07-06 84.14 84.14 84.14 84.14 0.0M
2021-07-05 86.22 86.22 86.22 86.22 0.0M
2021-07-02 85.38 86.36 85.38 85.52 0.0M
2021-07-01 84.10 86.00 83.28 86.00 0.0M
2021-06-30 84.26 84.26 83.66 83.66 0.0M
2021-06-29 83.00 85.06 83.00 83.02 0.0M
2021-06-28 82.08 82.24 81.50 82.24 0.0M
2021-06-25 82.20 82.20 80.80 81.56 0.0M
2021-06-24 82.30 82.30 80.22 81.44 0.0M
2021-06-23 83.48 83.48 79.72 81.62 0.0M
2021-06-22 83.00 83.00 81.96 82.54 0.0M
2021-06-21 83.54 83.54 81.66 81.66 0.0M
2021-06-18 80.16 83.88 80.16 82.66 0.0M
2021-06-17 78.68 80.26 78.00 80.26 0.0M
2021-06-16 76.24 76.24 75.80 75.80 0.0M
2021-06-15 76.66 76.66 76.66 76.66 0.0M
2021-06-14 76.20 76.20 75.36 75.40 0.0M
2021-06-10 76.00 76.00 74.74 75.32 0.0M
2021-06-09 77.12 77.12 76.88 77.00 0.0M
2021-06-08 77.96 77.98 77.96 77.98 0.0M
2021-06-07 80.26 80.26 80.26 80.26 0.0M
2021-06-04 78.98 78.98 77.78 77.78 0.0M
2021-06-03 77.36 77.36 77.36 77.36 0.0M
2021-06-02 78.80 78.80 78.80 78.80 0.0M
2021-06-01 81.88 81.88 81.88 81.88 0.0M
2021-05-31 80.42 81.90 80.42 81.90 0.0M
2021-05-28 80.86 80.86 80.86 80.86 0.0M
2021-05-27 81.42 81.42 81.42 81.42 0.0M
2021-05-25 77.06 79.10 77.06 79.10 0.0M
2021-05-24 77.12 77.12 77.12 77.12 0.0M
2021-05-21 77.36 77.98 76.40 77.98 0.0M
2021-05-20 78.38 78.38 77.64 77.64 0.0M
2021-05-19 78.00 78.00 76.34 76.34 0.0M
2021-05-18 79.90 79.90 78.96 79.72 0.0M
2021-05-17 82.54 82.54 80.16 80.16 0.0M
2021-05-14 82.92 83.62 82.92 83.62 0.0M
2021-05-13 79.00 81.84 78.74 80.84 0.0M
2021-05-12 85.74 85.74 80.62 80.62 0.0M
2021-05-11 87.60 87.60 83.86 85.04 0.0M
2021-05-10 89.50 90.84 89.50 89.50 0.0M
2021-05-07 87.00 88.04 87.00 87.86 0.0M
2021-05-06 87.24 88.36 86.54 86.94 0.0M
2021-05-05 90.08 90.36 88.12 88.12 0.0M
2021-05-04 88.18 89.34 87.70 89.08 0.0M
2021-05-03 85.62 88.42 85.56 88.42 0.0M
2021-04-30 85.62 85.62 85.62 85.62 0.0M
2021-04-29 84.80 87.08 84.80 86.58 0.0M
2021-04-28 86.38 86.38 84.72 85.56 0.0M
2021-04-27 86.44 86.90 85.80 85.80 0.0M
2021-04-26 84.50 85.68 84.50 85.68 0.0M
2021-04-23 83.10 83.92 83.10 83.92 0.0M
2021-04-22 85.00 85.00 84.32 84.50 0.0M
2021-04-21 83.90 84.56 82.62 84.56 0.0M
2021-04-20 83.42 83.42 82.20 82.20 0.0M
2021-04-19 88.76 88.76 85.64 85.64 0.0M
2021-04-16 86.76 88.78 86.76 88.78 0.0M
2021-04-15 87.12 87.12 86.46 86.46 0.0M
2021-04-14 87.56 87.56 85.94 86.86 0.0M
2021-04-13 88.78 89.32 86.34 86.34 0.0M
2021-04-12 88.76 88.76 87.96 87.96 0.0M
2021-04-09 85.52 88.60 85.50 88.60 0.0M
2021-04-08 86.22 86.22 85.98 86.16 0.0M
2021-04-07 89.30 89.70 87.26 87.26 0.0M
2021-04-06 89.50 89.54 87.88 89.00 0.0M
2021-04-01 87.00 87.76 86.68 86.68 0.0M
2021-03-31 87.00 88.50 86.50 86.50 0.0M
2021-03-30 85.50 86.00 84.50 86.00 0.0M
2021-03-29 88.00 89.00 84.50 85.00 0.0M
2021-03-26 84.50 88.50 84.00 88.50 0.0M
2021-03-25 81.00 84.50 81.00 84.50 0.0M
2021-03-24 82.50 82.50 82.50 82.50 0.0M
2021-03-23 81.50 81.50 80.00 80.00 0.0M
2021-03-22 81.00 81.50 81.00 81.00 0.0M
2021-03-19 79.50 80.50 79.50 80.50 0.0M
2021-03-18 86.00 86.00 79.50 80.00 0.0M
2021-03-17 76.50 84.50 75.50 84.50 0.0M
2021-03-16 76.50 76.50 75.50 76.00 0.0M
2021-03-15 74.00 75.00 73.00 73.00 0.0M
2021-03-12 76.00 76.00 73.00 73.00 0.0M
2021-03-11 76.50 76.50 76.50 76.50 0.0M
2021-03-10 76.50 76.50 76.50 76.50 0.0M
2021-03-09 75.50 75.50 74.00 74.00 0.0M
2021-03-08 73.50 74.00 73.00 74.00 0.0M
2021-03-05 70.00 72.00 70.00 72.00 0.0M
2021-03-03 68.00 68.00 68.00 68.00 0.0M
2021-03-02 69.00 69.50 69.00 69.50 0.0M
2021-02-26 67.00 67.00 67.00 67.00 0.0M
2021-02-23 69.00 70.00 69.00 70.00 0.0M
2021-02-22 71.50 71.50 71.50 71.50 0.0M
2021-02-19 71.50 71.50 71.00 71.00 0.0M
2021-02-17 72.00 72.00 72.00 72.00 0.0M
2021-02-16 75.00 75.00 73.50 73.50 0.0M
2021-02-10 75.00 78.00 75.00 78.00 0.0M
2021-02-09 78.50 78.50 77.00 77.00 0.0M
2021-02-08 75.50 76.50 75.50 76.50 0.0M
2021-02-05 72.50 74.50 72.50 74.50 0.0M
2021-02-04 72.00 73.50 72.00 73.50 0.0M
2021-02-03 71.00 71.00 71.00 71.00 0.0M
2021-02-02 70.50 70.50 70.00 70.50 0.0M
2021-02-01 67.50 68.00 67.50 68.00 0.0M
2021-01-29 68.50 68.50 68.00 68.50 0.0M
2021-01-28 69.50 70.00 69.50 70.00 0.0M
2021-01-27 70.50 70.50 70.00 70.00 0.0M
2021-01-26 71.00 71.50 70.50 71.00 0.0M
2021-01-25 71.00 72.00 70.50 71.00 0.0M
2021-01-22 68.00 69.00 68.00 69.00 0.0M
2021-01-21 68.50 70.00 68.50 69.00 0.0M
2021-01-20 65.50 68.50 65.50 68.50 0.0M
2021-01-19 64.00 65.00 64.00 65.00 0.0M
2021-01-18 63.00 63.00 63.00 63.00 0.0M
2021-01-15 62.00 62.00 62.00 62.00 0.0M
2021-01-14 62.50 63.00 62.50 62.50 0.0M
2021-01-13 65.00 65.00 63.00 63.00 0.0M
2021-01-12 61.00 61.00 61.00 61.00 0.0M
2021-01-11 61.50 61.50 61.50 61.50 0.0M
2021-01-08 62.50 62.50 61.00 61.00 0.0M
2021-01-07 60.00 61.50 60.00 61.50 0.0M
2021-01-06 59.50 59.50 59.00 59.00 0.0M
2021-01-05 60.50 60.50 59.50 59.50 0.0M
2021-01-04 62.50 62.50 61.50 61.50 0.0M