AAR公司

AIR
🏛️ 德国 →
74.40
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
2024-12-30 58.30 58.30 58.30 58.30 0.0M
2024-12-27 58.90 58.90 57.90 57.90 0.0M
2024-12-20 58.25 58.25 58.20 58.20 0.0M
2024-12-19 57.50 57.60 57.50 57.60 0.0M
2024-12-18 59.55 59.55 58.20 58.20 0.0M
2024-12-17 60.10 60.25 59.60 60.25 0.0M
2024-12-16 60.75 61.30 60.65 61.30 0.0M
2024-12-13 61.55 61.55 61.55 61.55 0.0M
2024-12-12 63.45 63.45 61.35 61.35 0.0M
2024-12-09 63.40 63.55 63.40 63.55 0.0M
2024-12-06 63.80 63.80 63.80 63.80 0.0M
2024-12-05 65.65 65.65 65.65 65.65 0.0M
2024-12-04 65.05 66.15 65.05 66.15 0.0M
2024-12-03 65.55 65.55 65.55 65.55 0.0M
2024-12-02 66.85 66.85 65.55 65.55 0.0M
2024-11-29 66.00 66.00 64.90 65.45 0.0M
2024-11-27 66.00 66.00 66.00 66.00 0.0M
2024-11-26 68.15 68.15 66.70 66.70 0.0M
2024-11-25 67.15 68.35 67.00 67.70 0.0M
2024-11-22 65.60 65.90 65.60 65.90 0.0M
2024-11-21 65.00 65.30 65.00 65.30 0.0M
2024-11-20 63.20 63.20 63.20 63.20 0.0M
2024-11-19 62.80 62.80 62.80 62.80 0.0M
2024-11-18 62.05 63.10 62.05 62.60 0.0M
2024-11-15 63.75 63.75 61.90 61.90 0.0M
2024-11-14 62.75 62.75 62.75 62.75 0.0M
2024-11-13 64.45 65.00 64.45 64.85 0.0M
2024-11-12 62.70 63.95 62.70 63.95 0.0M
2024-11-11 62.05 63.75 62.05 63.75 0.0M
2024-11-07 61.80 61.80 58.60 58.60 0.0M
2024-11-06 57.25 58.35 57.25 57.40 0.0M
2024-11-05 54.45 54.45 54.45 54.45 0.0M
2024-11-04 53.05 53.05 53.05 53.05 0.0M
2024-11-01 54.65 54.90 54.65 54.90 0.0M
2024-10-31 54.90 55.15 54.90 55.15 0.0M
2024-10-30 56.60 56.60 56.60 56.60 0.0M
2024-10-29 55.75 56.15 55.65 56.15 0.0M
2024-10-28 56.45 56.85 56.45 56.85 0.0M
2024-10-25 56.65 56.65 56.65 56.65 0.0M
2024-10-23 56.40 56.40 56.40 56.40 0.0M
2024-10-22 57.40 57.60 57.40 57.60 0.0M
2024-10-18 56.95 56.95 56.95 56.95 0.0M
2024-10-17 56.50 56.50 56.50 56.50 0.0M
2024-10-15 57.05 57.05 55.75 55.75 0.0M
2024-10-09 57.45 57.45 57.45 57.45 0.0M
2024-10-08 58.05 58.05 58.00 58.00 0.0M
2024-10-07 59.10 60.10 58.90 58.90 0.0M
2024-10-02 58.55 58.85 58.55 58.85 0.0M
2024-10-01 59.20 59.20 58.55 58.55 0.0M
2024-09-30 58.50 58.50 58.05 58.35 0.0M
2024-09-27 57.70 57.70 57.70 57.70 0.0M
2024-09-25 58.20 59.55 56.20 56.20 0.0M
2024-09-24 63.65 63.65 59.10 59.10 0.0M
2024-09-23 62.75 63.00 62.75 63.00 0.0M
2024-09-20 62.30 62.30 62.25 62.25 0.0M
2024-09-18 61.70 61.70 61.70 61.70 0.0M
2024-09-17 59.95 59.95 59.95 59.95 0.0M
2024-09-16 61.40 61.40 61.40 61.40 0.0M
2024-09-10 58.85 58.85 58.85 58.85 0.0M
2024-09-09 57.30 58.60 57.30 58.60 0.0M
2024-09-06 57.70 57.70 57.70 57.70 0.0M
2024-09-03 58.90 58.90 57.65 57.65 0.0M
2024-09-02 59.90 59.90 59.90 59.90 0.0M
2024-08-30 58.70 58.70 58.50 58.50 0.0M
2024-08-27 57.25 57.25 57.25 57.25 0.0M
2024-08-26 59.30 59.30 59.30 59.30 0.0M
2024-08-23 58.00 58.00 56.95 56.95 0.0M
2024-08-19 56.60 56.60 56.60 56.60 0.0M
2024-08-16 58.30 58.30 56.85 57.80 0.0M
2024-08-15 56.50 57.65 56.50 57.45 0.0M
2024-08-14 56.30 56.30 55.20 56.20 0.0M
2024-08-13 55.55 55.55 55.55 55.55 0.0M
2024-08-09 55.45 55.45 55.45 55.45 0.0M
2024-08-08 55.65 55.65 55.65 55.65 0.0M
2024-08-07 54.95 54.95 54.95 54.95 0.0M
2024-08-06 52.15 54.50 52.15 54.50 0.0M
2024-08-05 54.00 54.00 50.60 51.40 0.0M
2024-08-02 57.60 57.60 57.60 57.60 0.0M
2024-08-01 60.30 60.30 57.90 57.90 0.0M
2024-07-30 60.40 60.40 60.40 60.40 0.0M
2024-07-29 61.35 61.35 61.35 61.35 0.0M
2024-07-25 60.05 61.00 60.05 61.00 0.0M
2024-07-24 61.30 62.50 61.30 62.50 0.0M
2024-07-23 62.05 62.85 62.05 62.85 0.0M
2024-07-22 59.75 59.75 58.65 58.65 0.0M
2024-07-19 59.90 61.00 59.90 61.00 0.0M
2024-07-17 69.60 69.90 67.45 67.45 0.0M
2024-07-16 69.70 69.70 69.70 69.70 0.0M
2024-07-15 68.95 68.95 68.95 68.95 0.0M
2024-07-12 68.30 68.30 67.40 67.40 0.0M
2024-07-10 65.75 66.75 65.75 66.75 0.0M
2024-07-08 66.25 67.05 66.25 67.05 0.0M
2024-07-05 67.05 67.05 67.05 67.05 0.0M
2024-07-04 65.95 65.95 65.95 65.95 0.0M
2024-07-03 66.70 67.20 66.70 67.20 0.0M
2024-07-01 68.35 68.35 66.00 66.10 0.0M
2024-06-28 68.25 68.25 68.25 68.25 0.0M
2024-06-26 66.50 68.15 66.50 68.15 0.0M
2024-06-25 66.30 66.30 66.30 66.30 0.0M
2024-06-24 65.70 67.15 65.70 67.15 0.0M
2024-06-21 65.60 65.60 65.60 65.60 0.0M
2024-06-20 65.60 65.60 65.60 65.60 0.0M
2024-06-19 66.35 66.65 66.35 66.65 0.0M
2024-06-18 63.70 65.00 63.70 65.00 0.0M
2024-06-17 63.25 63.25 61.80 61.80 0.0M
2024-06-13 61.30 61.30 61.30 61.30 0.0M
2024-06-12 61.00 61.00 61.00 61.00 0.0M
2024-06-11 60.90 61.05 60.00 61.00 0.0M
2024-06-10 61.65 61.65 61.20 61.20 0.0M
2024-06-07 62.65 62.65 62.65 62.65 0.0M
2024-06-06 62.10 62.10 62.10 62.10 0.0M
2024-06-04 64.35 64.70 64.00 64.00 0.0M
2024-06-03 65.00 66.65 65.00 66.65 0.0M
2024-05-31 65.00 65.00 65.00 65.00 0.0M
2024-05-29 64.25 64.25 64.25 64.25 0.0M
2024-05-28 66.25 66.25 66.25 66.25 0.0M
2024-05-24 64.20 65.55 64.20 65.55 0.0M
2024-05-23 67.05 67.05 64.30 64.30 0.0M
2024-05-21 65.85 65.85 65.85 65.85 0.0M
2024-05-17 65.85 65.85 65.85 65.85 0.0M
2024-05-16 66.15 66.15 66.15 66.15 0.0M
2024-05-15 67.20 67.20 67.20 67.20 0.0M
2024-05-14 66.25 66.25 66.25 66.25 0.0M
2024-05-13 67.70 68.05 66.25 66.25 0.0M
2024-05-10 66.55 66.55 66.55 66.55 0.0M
2024-05-09 66.30 66.30 66.30 66.30 0.0M
2024-05-08 67.35 67.35 67.35 67.35 0.0M
2024-05-07 66.75 66.75 66.70 66.70 0.0M
2024-05-06 64.40 65.55 64.40 65.55 0.0M
2024-05-03 64.90 65.30 64.90 65.25 0.0M
2024-05-02 64.90 65.55 63.80 64.75 0.0M
2024-04-30 64.95 64.95 63.85 64.60 0.0M
2024-04-29 63.75 64.00 63.75 64.00 0.0M
2024-04-26 63.10 63.95 63.00 63.95 0.0M
2024-04-25 62.35 62.35 62.35 62.35 0.0M
2024-04-24 64.05 64.05 64.00 64.00 0.0M
2024-04-23 62.80 63.05 62.65 63.05 0.0M
2024-04-22 61.20 62.90 61.00 62.90 0.0M
2024-04-19 59.00 59.00 58.40 58.50 0.0M
2024-04-18 57.50 59.55 57.45 59.55 0.0M
2024-04-17 58.20 58.20 58.10 58.10 0.0M
2024-04-16 57.10 57.10 57.10 57.10 0.0M
2024-04-15 57.80 57.80 57.75 57.75 0.0M
2024-04-09 56.55 56.80 56.55 56.80 0.0M
2024-04-08 57.20 57.20 56.65 56.65 0.0M
2024-04-04 53.90 54.90 53.90 53.90 0.0M
2024-04-03 54.25 54.80 54.25 54.80 0.0M
2024-04-02 55.60 55.60 53.75 54.00 0.0M
2024-03-28 55.65 55.65 55.60 55.60 0.0M
2024-03-27 55.40 56.25 55.40 56.00 0.0M
2024-03-26 54.95 54.95 54.95 54.95 0.0M
2024-03-25 55.15 55.55 55.00 55.45 0.0M
2024-03-22 59.00 59.00 54.75 54.75 0.0M
2024-03-21 59.90 59.90 59.50 59.50 0.0M
2024-03-20 57.60 59.45 57.60 59.45 0.0M
2024-03-19 57.45 59.20 57.45 59.20 0.0M
2024-03-18 57.20 57.20 57.20 57.20 0.0M
2024-03-15 59.60 59.65 58.00 58.00 0.0M
2024-03-14 58.65 59.35 58.65 59.35 0.0M
2024-03-12 57.50 57.65 57.50 57.65 0.0M
2024-03-11 59.35 59.35 58.15 58.15 0.0M
2024-03-08 60.00 60.00 60.00 60.00 0.0M
2024-03-07 60.50 60.60 59.35 60.60 0.0M
2024-03-06 59.55 59.55 59.55 59.55 0.0M
2024-03-05 60.55 60.55 60.55 60.55 0.0M
2024-03-04 60.50 60.50 60.50 60.50 0.0M
2024-03-01 62.40 62.40 61.15 61.70 0.0M
2024-02-29 61.95 61.95 61.95 61.95 0.0M
2024-02-27 60.50 60.55 60.50 60.50 0.0M
2024-02-26 60.55 60.55 60.55 60.55 0.0M
2024-02-23 61.65 61.75 60.35 60.35 0.0M
2024-02-22 62.05 62.05 59.20 61.40 0.0M
2024-02-21 61.55 61.55 61.55 61.55 0.0M
2024-02-20 63.80 63.80 63.80 63.80 0.0M
2024-02-19 63.95 64.00 63.95 64.00 0.0M
2024-02-16 64.00 64.30 63.50 63.50 0.0M
2024-02-15 63.10 64.95 62.45 64.95 0.0M
2024-02-14 61.80 61.80 61.80 61.80 0.0M
2024-02-13 59.10 59.30 58.00 59.30 0.0M
2024-02-12 59.15 59.25 59.15 59.25 0.0M
2024-02-08 55.60 56.50 55.60 56.50 0.0M
2024-02-07 57.05 57.05 55.90 55.90 0.0M
2024-02-05 56.95 57.35 56.60 56.60 0.0M
2024-02-02 57.10 57.10 57.10 57.10 0.0M
2024-02-01 57.00 57.30 56.85 57.30 0.0M
2024-01-31 57.45 57.45 57.30 57.30 0.0M
2024-01-30 55.00 56.50 55.00 56.00 0.0M
2024-01-29 52.80 55.00 52.80 55.00 0.0M
2024-01-26 53.10 53.35 53.10 53.35 0.0M
2024-01-24 53.80 53.80 53.80 53.80 0.0M
2024-01-22 53.80 53.80 53.80 53.80 0.0M
2024-01-19 52.70 52.70 52.70 52.70 0.0M
2024-01-18 53.10 53.10 53.00 53.00 0.0M
2024-01-17 53.15 53.30 53.15 53.30 0.0M
2024-01-16 53.80 53.80 53.80 53.80 0.0M
2024-01-15 54.85 54.85 53.80 53.80 0.0M
2024-01-11 51.80 51.80 51.65 51.65 0.0M
2024-01-09 54.20 54.20 53.15 53.65 0.0M
2024-01-08 55.00 55.25 50.10 50.10 0.0M
2024-01-05 56.05 56.05 55.65 55.65 0.0M
2024-01-02 57.15 57.20 56.05 56.05 0.0M