AEX ESG (AESGP)

AESGP
🏛️ 荷兰 →
1,392.21
最后更新: 2025-09-26
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
2021-12-31 1,158.08 1,158.08 1,158.08 1,158.08 0.0M
2021-12-30 1,160.71 1,160.71 1,160.71 1,160.71 0.0M
2021-12-29 1,151.86 1,151.86 1,151.86 1,151.86 0.0M
2021-12-28 1,159.97 1,159.97 1,159.97 1,159.97 0.0M
2021-12-27 1,155.26 1,155.26 1,155.26 1,155.26 0.0M
2021-12-24 1,142.27 1,142.27 1,142.27 1,142.27 0.0M
2021-12-23 1,144.13 1,144.13 1,144.13 1,144.13 0.0M
2021-12-22 1,128.99 1,128.99 1,128.99 1,128.99 0.0M
2021-12-21 1,114.70 1,114.70 1,114.70 1,114.70 0.0M
2021-12-20 1,098.58 1,098.58 1,098.58 1,098.58 0.0M
2021-12-17 1,108.86 1,108.86 1,108.86 1,108.86 0.0M
2021-12-16 1,131.34 1,131.34 1,131.34 1,131.34 0.0M
2021-12-15 1,129.09 1,129.09 1,129.09 1,129.09 0.0M
2021-12-14 1,120.95 1,120.95 1,120.95 1,120.95 0.0M
2021-12-13 1,141.38 1,141.38 1,141.38 1,141.38 0.0M
2021-12-10 1,145.18 1,145.18 1,145.18 1,145.18 0.0M
2021-12-09 1,152.18 1,152.18 1,152.18 1,152.18 0.0M
2021-12-08 1,160.84 1,160.84 1,160.84 1,160.84 0.0M
2021-12-07 1,170.38 1,170.38 1,170.38 1,170.38 0.0M
2021-12-06 1,127.66 1,127.66 1,127.66 1,127.66 0.0M
2021-12-03 1,121.85 1,121.85 1,121.85 1,121.85 0.0M
2021-12-02 1,129.92 1,129.92 1,129.92 1,129.92 0.0M
2021-12-01 1,152.60 1,152.60 1,152.60 1,152.60 0.0M
2021-11-30 1,136.26 1,136.26 1,136.26 1,136.26 0.0M
2021-11-29 1,144.15 1,144.15 1,144.15 1,144.15 0.0M
2021-11-26 1,133.31 1,133.31 1,133.31 1,133.31 0.0M
2021-11-25 1,169.51 1,169.51 1,169.51 1,169.51 0.0M
2021-11-24 1,159.89 1,159.89 1,159.89 1,159.89 0.0M
2021-11-23 1,162.24 1,162.24 1,162.24 1,162.24 0.0M
2021-11-22 1,190.23 1,190.23 1,190.23 1,190.23 0.0M
2021-11-19 1,196.54 1,196.54 1,196.54 1,196.54 0.0M
2021-11-18 1,197.68 1,197.68 1,197.68 1,197.68 0.0M
2021-11-17 1,197.76 1,197.76 1,197.76 1,197.76 0.0M
2021-11-16 1,194.20 1,194.20 1,194.20 1,194.20 0.0M
2021-11-15 1,196.42 1,196.42 1,196.42 1,196.42 0.0M
2021-11-12 1,187.57 1,187.57 1,187.57 1,187.57 0.0M
2021-11-11 1,179.08 1,179.08 1,179.08 1,179.08 0.0M
2021-11-10 1,175.46 1,175.46 1,175.46 1,175.46 0.0M
2021-11-09 1,174.86 1,174.86 1,174.86 1,174.86 0.0M
2021-11-08 1,181.11 1,181.11 1,181.11 1,181.11 0.0M
2021-11-05 1,185.94 1,185.94 1,185.94 1,185.94 0.0M
2021-11-04 1,186.62 1,186.62 1,186.62 1,186.62 0.0M
2021-11-03 1,173.43 1,173.43 1,173.43 1,173.43 0.0M
2021-11-02 1,163.92 1,163.92 1,163.92 1,163.92 0.0M
2021-11-01 1,155.38 1,155.38 1,155.38 1,155.38 0.0M
2021-10-29 1,153.22 1,153.22 1,153.22 1,153.22 0.0M
2021-10-28 1,154.26 1,154.26 1,154.26 1,154.26 0.0M
2021-10-27 1,157.70 1,157.70 1,157.70 1,157.70 0.0M
2021-10-26 1,155.29 1,155.29 1,155.29 1,155.29 0.0M
2021-10-25 1,150.69 1,150.69 1,150.69 1,150.69 0.0M
2021-10-22 1,149.62 1,149.62 1,149.62 1,149.62 0.0M
2021-10-21 1,140.55 1,140.55 1,140.55 1,140.55 0.0M
2021-10-20 1,133.64 1,133.64 1,133.64 1,133.64 0.0M
2021-10-19 1,136.47 1,136.47 1,136.47 1,136.47 0.0M
2021-10-18 1,130.49 1,130.49 1,130.49 1,130.49 0.0M
2021-10-15 1,132.55 1,132.55 1,132.55 1,132.55 0.0M
2021-10-14 1,121.68 1,121.68 1,121.68 1,121.68 0.0M
2021-10-13 1,099.87 1,099.87 1,099.87 1,099.87 0.0M
2021-10-12 1,089.43 1,089.43 1,089.43 1,089.43 0.0M
2021-10-11 1,090.51 1,090.51 1,090.51 1,090.51 0.0M
2021-10-08 1,088.83 1,088.83 1,088.83 1,088.83 0.0M
2021-10-07 1,101.39 1,101.39 1,101.39 1,101.39 0.0M
2021-10-06 1,080.74 1,080.74 1,080.74 1,080.74 0.0M
2021-10-05 1,092.26 1,092.26 1,092.26 1,092.26 0.0M
2021-10-04 1,068.64 1,068.64 1,068.64 1,068.64 0.0M
2021-10-01 1,084.39 1,084.39 1,084.39 1,084.39 0.0M
2021-09-30 1,089.81 1,089.81 1,089.81 1,089.81 0.0M
2021-09-29 1,096.51 1,096.51 1,096.51 1,096.51 0.0M
2021-09-28 1,092.62 1,092.62 1,092.62 1,092.62 0.0M
2021-09-27 1,124.77 1,124.77 1,124.77 1,124.77 0.0M
2021-09-24 1,135.96 1,135.96 1,135.96 1,135.96 0.0M
2021-09-23 1,151.67 1,151.67 1,151.67 1,151.67 0.0M
2021-09-22 1,138.06 1,138.06 1,138.06 1,138.06 0.0M
2021-09-21 1,130.47 1,130.47 1,130.47 1,130.47 0.0M
2021-09-20 1,119.96 1,119.96 1,119.96 1,119.96 0.0M
2021-09-17 1,139.80 1,139.80 1,139.80 1,139.80 0.0M
2021-09-16 1,151.69 1,151.69 1,151.69 1,151.69 0.0M
2021-09-15 1,142.45 1,142.45 1,142.45 1,142.45 0.0M
2021-09-14 1,150.75 1,150.75 1,150.75 1,150.75 0.0M
2021-09-13 1,137.68 1,137.68 1,137.68 1,137.68 0.0M
2021-09-10 1,133.15 1,133.15 1,133.15 1,133.15 0.0M
2021-09-09 1,133.55 1,133.55 1,133.55 1,133.55 0.0M
2021-09-08 1,132.09 1,132.09 1,132.09 1,132.09 0.0M
2021-09-07 1,138.83 1,138.83 1,138.83 1,138.83 0.0M
2021-09-06 1,143.39 1,143.39 1,143.39 1,143.39 0.0M
2021-09-03 1,133.64 1,133.64 1,133.64 1,133.64 0.0M
2021-09-02 1,137.23 1,137.23 1,137.23 1,137.23 0.0M
2021-09-01 1,133.26 1,133.26 1,133.26 1,133.26 0.0M
2021-08-31 1,132.60 1,132.60 1,132.60 1,132.60 0.0M
2021-08-30 1,138.83 1,138.83 1,138.83 1,138.83 0.0M
2021-08-27 1,133.86 1,133.86 1,133.86 1,133.86 0.0M
2021-08-26 1,125.59 1,125.59 1,125.59 1,125.59 0.0M
2021-08-25 1,124.25 1,124.25 1,124.25 1,124.25 0.0M
2021-08-24 1,124.56 1,124.56 1,124.56 1,124.56 0.0M
2021-08-23 1,123.99 1,123.99 1,123.99 1,123.99 0.0M
2021-08-20 1,115.03 1,115.03 1,115.03 1,115.03 0.0M
2021-08-19 1,111.45 1,111.45 1,111.45 1,111.45 0.0M
2021-08-18 1,116.34 1,116.34 1,116.34 1,116.34 0.0M
2021-08-17 1,113.53 1,113.53 1,113.53 1,113.53 0.0M
2021-08-16 1,112.89 1,112.89 1,112.89 1,112.89 0.0M
2021-08-13 1,115.81 1,115.81 1,115.81 1,115.81 0.0M
2021-08-12 1,115.05 1,115.05 1,115.05 1,115.05 0.0M
2021-08-11 1,107.49 1,107.49 1,107.49 1,107.49 0.0M
2021-08-10 1,101.71 1,101.71 1,101.71 1,101.71 0.0M
2021-08-09 1,100.94 1,100.94 1,100.94 1,100.94 0.0M
2021-08-06 1,095.85 1,095.85 1,095.85 1,095.85 0.0M
2021-08-05 1,099.72 1,099.72 1,099.72 1,099.72 0.0M
2021-08-04 1,096.96 1,096.96 1,096.96 1,096.96 0.0M
2021-08-03 1,079.43 1,079.43 1,079.43 1,079.43 0.0M
2021-08-02 1,074.56 1,074.56 1,074.56 1,074.56 0.0M
2021-07-30 1,069.11 1,069.11 1,069.11 1,069.11 0.0M
2021-07-29 1,069.09 1,069.09 1,069.09 1,069.09 0.0M
2021-07-28 1,059.66 1,059.66 1,059.66 1,059.66 0.0M
2021-07-27 1,049.96 1,049.96 1,049.96 1,049.96 0.0M
2021-07-26 1,060.49 1,060.49 1,060.49 1,060.49 0.0M
2021-07-23 1,062.89 1,062.89 1,062.89 1,062.89 0.0M
2021-07-22 1,051.23 1,051.23 1,051.23 1,051.23 0.0M
2021-07-21 1,034.40 1,034.40 1,034.40 1,034.40 0.0M
2021-07-20 1,021.23 1,021.23 1,021.23 1,021.23 0.0M
2021-07-19 1,016.69 1,016.69 1,016.69 1,016.69 0.0M
2021-07-16 1,036.49 1,036.49 1,036.49 1,036.49 0.0M
2021-07-15 1,039.52 1,039.52 1,039.52 1,039.52 0.0M
2021-07-14 1,044.03 1,044.03 1,044.03 1,044.03 0.0M
2021-07-13 1,041.89 1,041.89 1,041.89 1,041.89 0.0M
2021-07-12 1,033.61 1,033.61 1,033.61 1,033.61 0.0M
2021-07-09 1,022.67 1,022.67 1,022.67 1,022.67 0.0M
2021-07-08 1,009.51 1,009.51 1,009.51 1,009.51 0.0M
2021-07-07 1,027.90 1,027.90 1,027.90 1,027.90 0.0M
2021-07-06 1,017.43 1,017.43 1,017.43 1,017.43 0.0M
2021-07-05 1,019.28 1,019.28 1,019.28 1,019.28 0.0M
2021-07-02 1,014.37 1,014.37 1,014.37 1,014.37 0.0M
2021-07-01 1,009.92 1,009.92 1,009.92 1,009.92 0.0M
2021-06-30 1,006.24 1,006.24 1,006.24 1,006.24 0.0M
2021-06-29 1,010.38 1,010.38 1,010.38 1,010.38 0.0M
2021-06-28 1,009.13 1,009.13 1,009.13 1,009.13 0.0M
2021-06-25 1,011.15 1,011.15 1,011.15 1,011.15 0.0M
2021-06-24 1,013.00 1,013.00 1,013.00 1,013.00 0.0M
2021-06-23 1,004.28 1,004.28 1,004.28 1,004.28 0.0M
2021-06-22 1,009.24 1,009.24 1,009.24 1,009.24 0.0M
2021-06-21 1,003.53 1,003.53 1,003.53 1,003.53 0.0M
2021-06-18 994.94 994.94 994.94 994.94 0.0M
2021-06-17 1,012.03 1,012.03 1,012.03 1,012.03 0.0M
2021-06-16 1,009.71 1,009.71 1,009.71 1,009.71 0.0M
2021-06-15 1,006.18 1,006.18 1,006.18 1,006.18 0.0M
2021-06-14 1,004.87 1,004.87 1,004.87 1,004.87 0.0M
2021-06-11 1,002.80 1,002.80 1,002.80 1,002.80 0.0M
2021-06-10 998.99 998.99 998.99 998.99 0.0M
2021-06-09 996.95 996.95 996.95 996.95 0.0M
2021-06-08 991.16 991.16 991.16 991.16 0.0M
2021-06-07 988.68 988.68 988.68 988.68 0.0M
2021-06-04 989.61 989.61 989.61 989.61 0.0M
2021-06-03 987.77 987.77 987.77 987.77 0.0M
2021-06-02 986.77 986.77 986.77 986.77 0.0M
2021-06-01 983.14 983.14 983.14 983.14 0.0M
2021-05-31 977.67 977.67 977.67 977.67 0.0M
2021-05-28 982.31 982.31 982.31 982.31 0.0M
2021-05-27 977.89 977.89 977.89 977.89 0.0M
2021-05-26 977.25 977.25 977.25 977.25 0.0M
2021-05-25 980.82 980.82 980.82 980.82 0.0M
2021-05-24 979.43 979.43 979.43 979.43 0.0M
2021-05-21 975.19 975.19 975.19 975.19 0.0M
2021-05-20 971.23 971.23 971.23 971.23 0.0M
2021-05-19 960.32 960.32 960.32 960.32 0.0M
2021-05-18 970.66 970.66 970.66 970.66 0.0M
2021-05-17 968.34 968.34 968.34 968.34 0.0M
2021-05-14 969.33 969.33 969.33 969.33 0.0M
2021-05-13 955.59 955.59 955.59 955.59 0.0M
2021-05-12 953.57 953.57 953.57 953.57 0.0M
2021-05-11 954.08 954.08 954.08 954.08 0.0M
2021-05-10 974.27 974.27 974.27 974.27 0.0M
2021-05-07 978.43 978.43 978.43 978.43 0.0M
2021-05-06 971.57 971.57 971.57 971.57 0.0M
2021-05-05 969.94 969.94 969.94 969.94 0.0M
2021-05-04 944.54 944.54 944.54 944.54 0.0M
2021-05-03 961.29 961.29 961.29 961.29 0.0M
2021-04-30 957.00 957.00 957.00 957.00 0.0M
2021-04-29 956.66 956.66 956.66 956.66 0.0M
2021-04-28 965.73 965.73 965.73 965.73 0.0M
2021-04-27 968.22 968.22 968.22 968.22 0.0M
2021-04-26 969.46 969.46 969.46 969.46 0.0M
2021-04-23 968.33 968.33 968.33 968.33 0.0M
2021-04-22 966.29 966.29 966.29 966.29 0.0M
2021-04-21 964.36 964.36 964.36 964.36 0.0M
2021-04-20 953.76 953.76 953.76 953.76 0.0M
2021-04-19 964.98 964.98 964.98 964.98 0.0M
2021-04-16 966.73 966.73 966.73 966.73 0.0M
2021-04-15 960.67 960.67 960.67 960.67 0.0M
2021-04-14 961.61 961.61 961.61 961.61 0.0M
2021-04-13 960.29 960.29 960.29 960.29 0.0M
2021-04-12 960.47 960.47 960.47 960.47 0.0M
2021-04-09 968.49 968.49 968.49 968.49 0.0M
2021-04-08 965.28 965.28 965.28 965.28 0.0M
2021-04-07 960.11 960.11 960.11 960.11 0.0M
2021-04-06 961.58 961.58 961.58 961.58 0.0M
2021-04-05 954.75 954.75 954.75 954.75 0.0M
2021-04-02 954.75 954.75 954.75 954.75 0.0M
2021-04-01 954.75 954.75 954.75 954.75 0.0M
2021-03-31 945.24 945.24 945.24 945.24 0.0M
2021-03-30 950.37 950.37 950.37 950.37 0.0M
2021-03-29 945.47 945.47 945.47 945.47 0.0M
2021-03-26 940.78 940.78 940.78 940.78 0.0M
2021-03-25 929.81 929.81 929.81 929.81 0.0M
2021-03-24 925.81 925.81 925.81 925.81 0.0M
2021-03-23 916.81 916.81 916.81 916.81 0.0M
2021-03-22 916.58 916.58 916.58 916.58 0.0M
2021-03-19 915.25 915.25 915.25 915.25 0.0M
2021-03-18 912.73 912.73 912.73 912.73 0.0M
2021-03-17 910.47 910.47 910.47 910.47 0.0M
2021-03-16 914.92 914.92 914.92 914.92 0.0M
2021-03-15 905.54 905.54 905.54 905.54 0.0M
2021-03-12 900.38 900.38 900.38 900.38 0.0M
2021-03-11 909.72 909.72 909.72 909.72 0.0M
2021-03-10 899.42 899.42 899.42 899.42 0.0M
2021-03-09 897.73 897.73 897.73 897.73 0.0M
2021-03-08 884.52 884.52 884.52 884.52 0.0M
2021-03-05 865.15 865.15 865.15 865.15 0.0M
2021-03-04 874.56 874.56 874.56 874.56 0.0M
2021-03-03 884.50 884.50 884.50 884.50 0.0M
2021-03-02 886.40 886.40 886.40 886.40 0.0M
2021-03-01 889.05 889.05 889.05 889.05 0.0M
2021-02-26 872.19 872.19 872.19 872.19 0.0M
2021-02-25 885.44 885.44 885.44 885.44 0.0M
2021-02-24 883.70 883.70 883.70 883.70 0.0M
2021-02-23 886.63 886.63 886.63 886.63 0.0M
2021-02-22 905.67 905.67 905.67 905.67 0.0M
2021-02-19 913.98 913.98 913.98 913.98 0.0M
2021-02-18 906.46 906.46 906.46 906.46 0.0M
2021-02-17 916.74 916.74 916.74 916.74 0.0M
2021-02-16 932.05 932.05 932.05 932.05 0.0M
2021-02-15 925.62 925.62 925.62 925.62 0.0M
2021-02-12 925.32 925.32 925.32 925.32 0.0M
2021-02-11 911.50 911.50 911.50 911.50 0.0M
2021-02-10 895.59 895.59 895.59 895.59 0.0M
2021-02-09 890.11 890.11 890.11 890.11 0.0M
2021-02-08 889.23 889.23 889.23 889.23 0.0M
2021-02-05 885.06 885.06 885.06 885.06 0.0M
2021-02-04 890.92 890.92 890.92 890.92 0.0M
2021-02-03 883.95 883.95 883.95 883.95 0.0M
2021-02-02 882.64 882.64 882.64 882.64 0.0M
2021-02-01 875.74 875.74 875.74 875.74 0.0M
2021-01-29 860.93 860.93 860.93 860.93 0.0M
2021-01-28 875.84 875.84 875.84 875.84 0.0M
2021-01-27 874.15 874.15 874.15 874.15 0.0M
2021-01-26 884.21 884.21 884.21 884.21 0.0M
2021-01-25 883.08 883.08 883.08 883.08 0.0M
2021-01-22 889.46 889.46 889.46 889.46 0.0M
2021-01-21 891.12 891.12 891.12 891.12 0.0M
2021-01-20 883.05 883.05 883.05 883.05 0.0M
2021-01-19 870.73 870.73 870.73 870.73 0.0M
2021-01-18 871.73 871.73 871.73 871.73 0.0M
2021-01-15 875.85 875.85 875.85 875.85 0.0M
2021-01-14 880.03 880.03 880.03 880.03 0.0M
2021-01-13 867.78 867.78 867.78 867.78 0.0M
2021-01-12 861.42 861.42 861.42 861.42 0.0M
2021-01-11 862.52 862.52 862.52 862.52 0.0M
2021-01-08 866.05 866.05 866.05 866.05 0.0M
2021-01-07 854.86 854.86 854.86 854.86 0.0M
2021-01-06 855.38 855.38 855.38 855.38 0.0M
2021-01-05 853.98 853.98 853.98 853.98 0.0M
2021-01-04 859.87 859.87 859.87 859.87 0.0M
2021-01-01 849.67 849.67 849.67 849.67 0.0M