AEX ESG (AESGP)

AESGP
🏛️ 荷兰 →
1,406.90
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
2025-09-29 1,400.84 1,409.76 1,399.92 1,406.90 0.0M
2025-09-26 1,388.83 1,392.80 1,381.41 1,392.21 0.0M
2025-09-25 1,389.45 1,393.52 1,380.13 1,385.12 0.0M
2025-09-24 1,387.03 1,394.22 1,384.75 1,389.96 0.0M
2025-09-22 1,380.57 1,385.37 1,373.67 1,380.46 0.0M
2025-09-19 1,375.09 1,381.10 1,370.64 1,374.76 0.0M
2025-09-18 1,356.31 1,384.04 1,355.50 1,381.03 0.0M
2025-09-17 1,343.68 1,347.65 1,340.37 1,345.44 0.0M
2025-09-16 1,357.97 1,359.53 1,338.40 1,338.40 0.0M
2025-09-15 1,334.13 1,352.54 1,333.55 1,351.85 0.0M
2025-09-12 1,322.82 1,332.84 1,320.19 1,328.59 0.0M
2025-09-11 1,308.33 1,320.05 1,304.60 1,316.77 0.0M
2025-09-10 1,324.82 1,327.41 1,306.11 1,306.94 0.0M
2025-09-09 1,316.42 1,323.37 1,314.43 1,319.91 0.0M
2025-09-08 1,304.03 1,314.02 1,301.54 1,312.62 0.0M
2025-09-05 1,303.51 1,307.32 1,292.30 1,297.06 0.0M
2025-09-04 1,277.28 1,294.92 1,276.66 1,293.76 0.0M
2025-09-03 1,277.24 1,279.83 1,267.62 1,274.08 0.0M
2025-09-02 1,292.56 1,292.57 1,265.79 1,265.79 0.0M
2025-09-01 1,294.09 1,298.04 1,292.42 1,294.50 0.0M
2025-08-29 1,306.87 1,310.01 1,294.60 1,294.62 0.0M
2025-08-28 1,319.27 1,319.45 1,305.50 1,311.05 0.0M
2025-08-27 1,321.34 1,324.15 1,312.94 1,318.31 0.0M
2025-08-26 1,323.42 1,326.36 1,319.85 1,319.85 0.0M
2025-08-25 1,334.43 1,335.20 1,330.51 1,330.63 0.0M
2025-08-22 1,323.02 1,338.13 1,320.45 1,334.18 0.0M
2025-08-21 1,325.30 1,326.63 1,319.98 1,323.52 0.0M
2025-08-20 1,317.55 1,330.58 1,315.70 1,326.61 0.0M
2025-08-19 1,321.82 1,327.03 1,317.95 1,321.53 0.0M
2025-08-18 1,321.43 1,321.43 1,310.19 1,317.37 0.0M
2025-08-15 1,325.30 1,326.33 1,314.43 1,319.44 0.0M
2025-08-14 1,321.74 1,323.95 1,316.34 1,322.20 0.0M
2025-08-13 1,316.16 1,321.11 1,313.77 1,315.62 0.0M
2025-08-12 1,309.46 1,309.46 1,301.06 1,306.67 0.0M
2025-08-11 1,308.94 1,310.67 1,302.32 1,306.52 0.0M
2025-08-08 1,304.15 1,305.21 1,297.08 1,302.62 0.0M
2025-08-07 1,295.83 1,307.62 1,292.22 1,304.34 0.0M
2025-08-06 1,304.96 1,305.96 1,286.98 1,288.30 0.0M
2025-08-05 1,308.53 1,308.57 1,296.76 1,299.10 0.0M
2025-08-04 1,297.06 1,303.69 1,293.12 1,302.79 0.0M
2025-08-01 1,313.95 1,315.62 1,285.47 1,289.64 0.0M
2025-07-31 1,348.30 1,352.63 1,329.67 1,331.50 0.0M
2025-07-30 1,346.24 1,348.32 1,341.96 1,343.88 0.0M
2025-07-29 1,345.40 1,352.33 1,343.60 1,344.35 0.0M
2025-07-28 1,357.09 1,359.25 1,340.15 1,343.57 0.0M
2025-07-25 1,353.34 1,354.06 1,341.56 1,341.56 0.0M
2025-07-24 1,356.33 1,364.62 1,354.27 1,358.28 0.0M
2025-07-23 1,351.34 1,359.42 1,348.41 1,351.15 0.0M
2025-07-22 1,347.61 1,349.52 1,338.82 1,338.82 0.0M
2025-07-21 1,358.90 1,358.98 1,349.01 1,353.68 0.0M
2025-07-18 1,362.61 1,367.29 1,355.44 1,357.10 0.0M
2025-07-17 1,353.88 1,360.61 1,348.23 1,359.28 0.0M
2025-07-16 1,358.16 1,358.16 1,336.93 1,336.93 0.0M
2025-07-15 1,371.27 1,378.01 1,368.75 1,370.25 0.0M
2025-07-14 1,355.58 1,360.28 1,348.14 1,360.28 0.0M
2025-07-11 1,368.34 1,368.34 1,357.68 1,362.60 0.0M
2025-07-10 1,360.72 1,371.62 1,360.69 1,369.32 0.0M
2025-07-09 1,352.64 1,358.33 1,347.52 1,356.31 0.0M
2025-07-08 1,350.01 1,355.37 1,344.72 1,352.82 0.0M
2025-07-07 1,334.40 1,349.92 1,332.33 1,349.20 0.0M
2025-07-04 1,339.25 1,339.25 1,330.46 1,332.50 0.0M
2025-07-03 1,339.55 1,345.53 1,332.26 1,345.53 0.0M
2025-07-02 1,344.91 1,345.18 1,323.29 1,337.71 0.0M
2025-07-01 1,355.85 1,355.85 1,337.37 1,339.08 0.0M
2025-06-30 1,366.49 1,366.56 1,354.54 1,354.54 0.0M
2025-06-27 1,356.14 1,364.86 1,352.95 1,364.60 0.0M
2025-06-26 1,348.99 1,352.57 1,342.06 1,346.76 0.0M
2025-06-25 1,359.82 1,365.22 1,348.93 1,350.22 0.0M
2025-06-24 1,364.44 1,364.44 1,349.60 1,356.46 0.0M
2025-06-23 1,316.01 1,339.08 1,316.01 1,336.40 0.0M
2025-06-20 1,325.00 1,336.50 1,315.59 1,319.74 0.0M
2025-06-19 1,324.55 1,326.54 1,317.75 1,317.75 0.0M
2025-06-18 1,333.80 1,335.90 1,327.68 1,333.57 0.0M
2025-06-17 1,336.09 1,338.73 1,328.42 1,334.18 0.0M
2025-06-16 1,342.20 1,348.45 1,335.88 1,347.14 0.0M
2025-06-13 1,334.57 1,346.01 1,334.12 1,341.10 0.0M
2025-06-12 1,361.61 1,364.15 1,353.09 1,356.28 0.0M
2025-06-11 1,371.20 1,375.81 1,367.30 1,367.30 0.0M
2025-06-10 1,367.31 1,372.28 1,364.52 1,370.29 0.0M
2025-06-09 1,359.20 1,370.95 1,359.09 1,368.83 0.0M
2025-06-06 1,352.85 1,362.48 1,351.31 1,361.50 0.0M
2025-06-05 1,353.76 1,358.31 1,345.83 1,356.58 0.0M
2025-06-04 1,346.87 1,355.27 1,344.84 1,353.17 0.0M
2025-06-03 1,343.87 1,347.32 1,331.77 1,341.21 0.0M
2025-06-02 1,337.88 1,344.71 1,334.31 1,342.71 0.0M
2025-05-30 1,350.88 1,357.58 1,346.36 1,347.64 0.0M
2025-05-29 1,369.99 1,371.80 1,349.28 1,354.71 0.0M
2025-05-28 1,363.07 1,367.33 1,354.45 1,355.87 0.0M
2025-05-27 1,360.48 1,373.66 1,360.48 1,365.90 0.0M
2025-05-26 1,361.74 1,365.49 1,358.64 1,359.60 0.0M
2025-05-23 1,359.98 1,363.57 1,326.67 1,345.40 0.0M
2025-05-22 1,359.84 1,362.28 1,349.87 1,361.28 0.0M
2025-05-21 1,361.91 1,370.10 1,359.20 1,369.59 0.0M
2025-05-20 1,366.02 1,369.51 1,362.51 1,364.49 0.0M
2025-05-19 1,362.57 1,364.89 1,352.35 1,364.89 0.0M
2025-05-16 1,366.64 1,374.62 1,363.35 1,368.91 0.0M
2025-05-15 1,360.49 1,368.65 1,358.89 1,368.65 0.0M
2025-05-14 1,358.77 1,368.52 1,354.56 1,367.95 0.0M
2025-05-13 1,344.98 1,359.14 1,342.49 1,358.90 0.0M
2025-05-12 1,336.61 1,351.52 1,336.21 1,346.28 0.0M
2025-05-09 1,318.17 1,319.17 1,313.40 1,316.86 0.0M
2025-05-08 1,307.63 1,322.51 1,306.73 1,313.59 0.0M
2025-05-07 1,297.55 1,301.43 1,293.31 1,298.70 0.0M
2025-05-06 1,307.14 1,307.14 1,290.38 1,300.94 0.0M
2025-05-05 1,302.80 1,307.86 1,300.78 1,306.28 0.0M
2025-05-02 1,283.39 1,305.13 1,282.50 1,304.06 0.0M
2025-04-30 1,269.14 1,271.77 1,251.00 1,265.19 0.0M
2025-04-29 1,258.04 1,264.37 1,256.07 1,260.78 0.0M
2025-04-28 1,258.03 1,262.27 1,252.54 1,252.87 0.0M
2025-04-25 1,252.44 1,257.66 1,246.71 1,254.33 0.0M
2025-04-24 1,233.51 1,245.00 1,226.67 1,243.66 0.0M
2025-04-23 1,228.61 1,254.51 1,228.37 1,241.52 0.0M
2025-04-22 1,204.01 1,213.49 1,197.98 1,212.79 0.0M
2025-04-17 1,207.42 1,212.06 1,203.59 1,207.32 0.0M
2025-04-16 1,199.15 1,212.87 1,196.65 1,209.62 0.0M
2025-04-15 1,203.78 1,223.91 1,201.77 1,223.91 0.0M
2025-04-14 1,190.03 1,199.03 1,185.23 1,191.31 0.0M
2025-04-11 1,177.27 1,179.39 1,149.36 1,162.78 0.0M
2025-04-10 1,196.37 1,212.04 1,161.62 1,161.62 0.0M
2025-04-09 1,123.65 1,146.23 1,113.13 1,123.70 0.0M
2025-04-08 1,145.33 1,173.03 1,141.94 1,160.71 0.0M
2025-04-07 1,118.03 1,186.78 1,101.46 1,127.33 0.0M
2025-04-04 1,229.94 1,233.83 1,167.26 1,186.81 0.0M
2025-04-03 1,251.41 1,258.54 1,236.02 1,237.80 0.0M
2025-04-02 1,278.52 1,281.29 1,268.16 1,277.19 0.0M
2025-04-01 1,280.31 1,285.76 1,272.01 1,283.59 0.0M
2025-03-31 1,277.89 1,278.78 1,264.17 1,270.24 0.0M
2025-03-28 1,299.13 1,304.82 1,288.52 1,291.92 0.0M
2025-03-27 1,307.00 1,311.65 1,302.39 1,308.35 0.0M
2025-03-26 1,325.68 1,325.95 1,311.53 1,312.23 0.0M
2025-03-25 1,312.30 1,325.44 1,309.25 1,320.83 0.0M
2025-03-24 1,315.45 1,318.22 1,308.43 1,312.05 0.0M
2025-03-21 1,305.54 1,308.29 1,296.05 1,305.71 0.0M
2025-03-20 1,319.26 1,325.00 1,307.77 1,310.50 0.0M
2025-03-19 1,309.61 1,325.66 1,307.42 1,324.70 0.0M
2025-03-18 1,311.53 1,321.17 1,305.75 1,310.98 0.0M
2025-03-17 1,295.74 1,307.78 1,292.49 1,306.67 0.0M
2025-03-14 1,280.63 1,301.12 1,279.27 1,296.99 0.0M
2025-03-13 1,282.00 1,294.56 1,280.85 1,283.82 0.0M
2025-03-12 1,276.29 1,296.22 1,273.19 1,289.74 0.0M
2025-03-11 1,286.65 1,288.95 1,262.63 1,270.73 0.0M
2025-03-10 1,318.93 1,318.93 1,277.48 1,283.53 0.0M
2025-03-07 1,312.65 1,320.59 1,306.88 1,313.04 0.0M
2025-03-06 1,329.83 1,333.04 1,309.69 1,319.08 0.0M
2025-03-05 1,326.05 1,332.13 1,315.35 1,315.35 0.0M
2025-03-04 1,327.74 1,329.13 1,305.74 1,307.44 0.0M
2025-03-03 1,330.60 1,343.92 1,323.36 1,339.76 0.0M
2025-02-28 1,315.60 1,327.53 1,314.86 1,326.68 0.0M
2025-02-27 1,340.39 1,341.41 1,326.11 1,334.33 0.0M
2025-02-26 1,357.04 1,357.04 1,345.22 1,350.60 0.0M
2025-02-25 1,353.46 1,363.66 1,352.03 1,355.16 0.0M
2025-02-24 1,368.88 1,370.29 1,354.87 1,363.37 0.0M
2025-02-21 1,389.34 1,391.97 1,380.66 1,384.21 0.0M
2025-02-20 1,381.79 1,395.07 1,381.47 1,385.95 0.0M
2025-02-19 1,403.69 1,403.90 1,384.56 1,389.20 0.0M
2025-02-18 1,403.58 1,412.51 1,399.77 1,400.74 0.0M
2025-02-17 1,396.07 1,399.15 1,394.04 1,398.55 0.0M
2025-02-14 1,393.71 1,399.13 1,389.79 1,393.34 0.0M
2025-02-13 1,372.46 1,385.02 1,372.46 1,385.02 0.0M
2025-02-12 1,350.66 1,355.59 1,344.25 1,354.21 0.0M
2025-02-11 1,339.53 1,349.35 1,338.67 1,347.30 0.0M
2025-02-10 1,330.15 1,343.36 1,328.42 1,340.42 0.0M
2025-02-07 1,331.76 1,333.92 1,321.98 1,325.02 0.0M
2025-02-06 1,325.13 1,330.85 1,319.71 1,329.24 0.0M
2025-02-05 1,318.35 1,323.81 1,314.21 1,323.81 0.0M
2025-02-04 1,321.05 1,326.52 1,310.58 1,325.03 0.0M
2025-02-03 1,298.87 1,317.03 1,297.65 1,316.13 0.0M
2025-01-31 1,323.84 1,332.71 1,323.60 1,326.94 0.0M
2025-01-30 1,307.12 1,320.82 1,306.96 1,318.34 0.0M
2025-01-29 1,314.35 1,314.51 1,299.34 1,299.34 0.0M
2025-01-28 1,285.44 1,293.75 1,282.12 1,286.95 0.0M
2025-01-27 1,277.52 1,284.56 1,262.84 1,279.82 0.0M
2025-01-24 1,304.62 1,307.58 1,295.42 1,298.37 0.0M
2025-01-23 1,306.44 1,306.85 1,298.20 1,302.58 0.0M
2025-01-22 1,312.68 1,321.18 1,309.75 1,314.25 0.0M
2025-01-21 1,314.30 1,317.45 1,307.07 1,309.97 0.0M
2025-01-20 1,315.59 1,319.41 1,310.33 1,313.49 0.0M
2025-01-17 1,305.07 1,313.76 1,302.63 1,309.05 0.0M
2025-01-16 1,293.44 1,302.95 1,288.80 1,301.35 0.0M
2025-01-15 1,265.01 1,285.09 1,262.42 1,278.81 0.0M
2025-01-14 1,262.21 1,268.97 1,258.78 1,260.43 0.0M
2025-01-13 1,258.82 1,258.82 1,240.12 1,251.34 0.0M
2025-01-10 1,274.16 1,276.88 1,262.74 1,265.88 0.0M
2025-01-09 1,264.29 1,275.42 1,261.53 1,274.67 0.0M
2025-01-08 1,275.48 1,279.94 1,261.94 1,267.54 0.0M
2025-01-07 1,273.07 1,281.79 1,267.00 1,272.23 0.0M
2025-01-06 1,268.32 1,283.49 1,267.64 1,275.34 0.0M
2025-01-03 1,267.41 1,268.60 1,256.08 1,260.50 0.0M
2025-01-02 1,258.25 1,266.91 1,251.53 1,266.91 0.0M