AEX Technology (NLTEC)

NLTEC
🏛️ 荷兰 →
12,008.87
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
2022-12-30 7,757.36 7,757.36 7,550.51 7,569.91 0.0M
2022-12-29 7,532.16 7,773.37 7,532.16 7,759.30 0.0M
2022-12-28 7,624.38 7,631.53 7,527.34 7,531.94 0.0M
2022-12-27 7,650.63 7,737.46 7,608.99 7,640.73 0.0M
2022-12-23 7,706.55 7,746.16 7,577.34 7,650.63 0.0M
2022-12-22 7,944.75 7,985.46 7,698.18 7,706.38 0.0M
2022-12-21 7,753.95 7,951.55 7,753.95 7,944.71 0.0M
2022-12-20 7,855.06 7,855.06 7,689.91 7,753.33 0.0M
2022-12-19 7,882.08 7,989.23 7,845.03 7,855.06 0.0M
2022-12-16 7,998.43 7,998.43 7,798.85 7,882.08 0.0M
2022-12-15 8,428.08 8,428.08 7,998.45 7,998.45 0.0M
2022-12-14 8,507.91 8,507.91 8,410.67 8,428.06 0.0M
2022-12-13 8,168.31 8,643.25 8,168.31 8,507.90 0.0M
2022-12-12 8,286.35 8,286.35 8,105.87 8,168.30 0.0M
2022-12-09 8,197.54 8,324.25 8,197.54 8,286.38 0.0M
2022-12-08 8,126.45 8,231.31 8,055.38 8,197.55 0.0M
2022-12-07 8,113.40 8,143.29 7,989.76 8,063.11 0.0M
2022-12-06 8,194.40 8,230.50 8,050.94 8,113.40 0.0M
2022-12-05 8,159.37 8,277.07 8,159.35 8,194.38 0.0M
2022-12-02 8,206.82 8,237.43 7,997.21 8,159.45 0.0M
2022-12-01 8,028.66 8,243.87 8,022.59 8,209.30 0.0M
2022-11-30 7,912.62 8,113.79 7,912.62 8,024.88 0.0M
2022-11-29 7,964.42 8,113.94 7,880.87 7,912.59 0.0M
2022-11-28 7,945.46 7,993.41 7,863.27 7,964.42 0.0M
2022-11-25 8,008.33 8,022.69 7,917.02 7,947.78 0.0M
2022-11-24 8,020.41 8,093.39 7,958.90 8,008.33 0.0M
2022-11-23 7,843.85 8,053.58 7,843.85 8,020.40 0.0M
2022-11-22 7,769.26 7,845.20 7,656.47 7,843.84 0.0M
2022-11-21 7,959.53 7,959.53 7,797.88 7,846.33 0.0M
2022-11-18 7,960.35 8,077.92 7,864.20 7,959.55 0.0M
2022-11-17 7,872.12 7,963.30 7,766.62 7,960.13 0.0M
2022-11-16 8,048.42 8,114.52 7,826.45 7,871.12 0.0M
2022-11-15 7,760.77 8,048.89 7,760.77 8,048.42 0.0M
2022-11-14 7,649.77 7,778.75 7,608.62 7,758.84 0.0M
2022-11-11 7,418.73 7,743.69 7,418.73 7,632.50 0.0M
2022-11-10 6,835.67 7,432.74 6,747.67 7,418.76 0.0M
2022-11-09 6,971.45 6,971.45 6,766.98 6,835.79 0.0M
2022-11-08 6,747.42 6,971.42 6,724.18 6,971.42 0.0M
2022-11-07 6,599.63 6,775.61 6,581.76 6,747.43 0.0M
2022-11-04 6,334.41 6,665.22 6,334.41 6,599.63 0.0M
2022-11-03 6,534.47 6,534.47 6,263.55 6,334.41 0.0M
2022-11-02 6,663.79 6,702.83 6,534.08 6,534.48 0.0M
2022-11-01 6,449.33 6,701.90 6,449.33 6,663.14 0.0M
2022-10-31 6,361.82 6,533.05 6,361.82 6,449.46 0.0M
2022-10-28 6,491.33 6,491.33 6,215.80 6,361.81 0.0M
2022-10-27 6,572.36 6,572.36 6,383.08 6,491.34 0.0M
2022-10-26 6,562.29 6,598.79 6,366.16 6,572.33 0.0M
2022-10-25 6,372.72 6,572.63 6,296.93 6,562.27 0.0M
2022-10-24 6,530.22 6,607.86 6,219.66 6,333.43 0.0M
2022-10-21 6,526.86 6,553.22 6,319.85 6,525.14 0.0M
2022-10-20 6,335.41 6,556.32 6,225.54 6,526.92 0.0M
2022-10-19 6,167.58 6,428.50 6,162.77 6,367.76 0.0M
2022-10-18 6,150.21 6,354.37 6,150.21 6,203.76 0.0M
2022-10-17 6,013.72 6,191.23 5,961.83 6,150.17 0.0M
2022-10-14 6,123.78 6,254.78 5,998.71 6,014.01 0.0M
2022-10-13 6,211.41 6,211.41 5,742.66 6,123.75 0.0M
2022-10-12 6,279.82 6,375.22 6,179.71 6,215.29 0.0M
2022-10-11 6,435.82 6,450.72 6,234.76 6,279.82 0.0M
2022-10-10 6,633.54 6,638.10 6,406.50 6,435.87 0.0M
2022-10-07 7,019.21 7,019.21 6,624.15 6,633.60 0.0M
2022-10-06 6,866.95 7,117.11 6,866.95 7,019.10 0.0M
2022-10-05 6,936.44 6,954.35 6,790.42 6,866.92 0.0M
2022-10-04 6,553.90 6,936.45 6,553.90 6,936.45 0.0M
2022-10-03 6,478.64 6,569.29 6,318.39 6,552.53 0.0M
2022-09-30 6,405.18 6,511.50 6,353.59 6,478.65 0.0M
2022-09-29 6,664.94 6,664.94 6,356.59 6,405.22 0.0M
2022-09-28 6,666.21 6,676.14 6,454.04 6,665.33 0.0M
2022-09-27 6,662.15 6,809.12 6,662.15 6,666.25 0.0M
2022-09-26 6,530.90 6,784.49 6,530.90 6,662.10 0.0M
2022-09-23 6,650.41 6,650.43 6,471.74 6,530.80 0.0M
2022-09-22 6,847.93 6,912.39 6,650.31 6,650.48 0.0M
2022-09-21 6,937.02 6,999.00 6,825.50 6,970.14 0.0M
2022-09-20 6,935.24 7,033.16 6,837.55 6,937.01 0.0M
2022-09-19 6,939.02 6,986.02 6,822.69 6,935.00 0.0M
2022-09-16 7,031.51 7,031.51 6,886.43 6,938.98 0.0M
2022-09-15 7,157.98 7,215.51 6,993.32 7,032.79 0.0M
2022-09-14 7,156.18 7,201.26 7,067.42 7,160.54 0.0M
2022-09-13 7,408.66 7,523.47 7,145.62 7,157.94 0.0M
2022-09-12 7,360.12 7,477.42 7,320.97 7,408.66 0.0M
2022-09-09 7,132.87 7,411.82 7,132.87 7,359.99 0.0M
2022-09-08 7,108.57 7,154.86 6,894.49 7,132.35 0.0M
2022-09-07 7,092.53 7,092.53 6,967.09 7,059.93 0.0M
2022-09-06 7,152.19 7,209.81 6,975.37 7,092.59 0.0M
2022-09-05 7,230.01 7,230.01 6,965.39 7,130.43 0.0M
2022-09-02 7,132.96 7,283.85 7,051.56 7,230.02 0.0M
2022-09-01 7,303.62 7,303.62 7,011.64 7,039.51 0.0M
2022-08-31 7,466.62 7,626.73 7,303.60 7,303.60 0.0M
2022-08-30 7,564.44 7,724.13 7,340.44 7,385.97 0.0M
2022-08-29 7,774.92 7,774.92 7,562.75 7,564.40 0.0M
2022-08-26 8,026.05 8,096.12 7,767.08 7,783.30 0.0M
2022-08-25 7,777.81 8,019.87 7,777.81 7,968.02 0.0M
2022-08-24 7,716.95 7,801.48 7,645.52 7,777.80 0.0M
2022-08-23 7,691.53 7,781.81 7,650.42 7,717.47 0.0M
2022-08-22 7,866.65 7,917.62 7,712.35 7,726.52 0.0M
2022-08-19 8,049.71 8,121.06 7,926.38 7,928.95 0.0M
2022-08-18 7,970.77 8,067.16 7,944.09 8,059.29 0.0M
2022-08-17 8,105.05 8,142.43 7,969.29 7,970.77 0.0M
2022-08-16 8,096.56 8,201.54 8,028.58 8,109.32 0.0M
2022-08-15 7,986.12 8,086.83 7,969.27 8,072.66 0.0M
2022-08-12 7,983.93 8,028.03 7,849.21 7,985.92 0.0M
2022-08-11 7,970.28 8,082.66 7,848.41 7,983.87 0.0M
2022-08-10 7,760.74 7,954.56 7,632.58 7,901.16 0.0M
2022-08-09 8,097.25 8,139.44 7,746.87 7,763.43 0.0M
2022-08-08 8,074.50 8,271.19 8,074.50 8,097.24 0.0M
2022-08-05 8,296.14 8,328.28 8,045.81 8,074.51 0.0M
2022-08-04 8,223.48 8,354.56 8,204.44 8,295.67 0.0M
2022-08-03 7,961.82 8,232.87 7,961.82 8,223.44 0.0M
2022-08-02 8,097.15 8,097.15 7,871.55 7,961.82 0.0M
2022-08-01 8,033.86 8,151.51 7,974.76 8,097.21 0.0M
2022-07-29 7,960.51 8,093.72 7,943.85 8,033.81 0.0M
2022-07-28 7,879.87 8,054.12 7,879.87 8,054.12 0.0M
2022-07-27 7,772.80 7,957.35 7,772.80 7,879.87 0.0M
2022-07-26 7,946.91 8,010.53 7,772.75 7,772.75 0.0M
2022-07-25 7,949.79 7,966.10 7,853.63 7,946.95 0.0M
2022-07-22 7,984.25 8,120.89 7,904.97 7,949.89 0.0M
2022-07-21 7,706.71 7,999.92 7,645.32 7,999.92 0.0M
2022-07-20 7,500.86 7,731.35 7,337.99 7,706.71 0.0M
2022-07-19 7,365.04 7,543.18 7,206.33 7,500.82 0.0M
2022-07-18 7,164.57 7,365.05 7,164.57 7,365.05 0.0M
2022-07-15 7,022.53 7,189.85 7,022.53 7,164.63 0.0M
2022-07-14 7,006.03 7,096.06 6,911.51 7,022.49 0.0M
2022-07-13 7,054.32 7,117.84 6,803.76 7,005.95 0.0M
2022-07-12 6,992.94 7,140.07 6,871.47 7,051.52 0.0M
2022-07-11 7,095.29 7,194.92 6,965.52 7,046.68 0.0M
2022-07-08 7,293.16 7,293.47 7,042.20 7,173.35 0.0M
2022-07-07 6,901.96 7,300.47 6,901.96 7,293.23 0.0M
2022-07-06 6,772.88 6,995.61 6,772.88 6,902.34 0.0M
2022-07-05 6,866.05 6,983.46 6,667.20 6,772.69 0.0M
2022-07-04 6,899.72 6,899.75 6,768.36 6,863.15 0.0M
2022-07-01 7,046.69 7,046.69 6,775.54 6,899.15 0.0M
2022-06-30 7,116.85 7,116.85 6,874.96 7,046.64 0.0M
2022-06-29 7,125.60 7,171.22 6,944.51 7,116.67 0.0M
2022-06-28 7,272.40 7,288.73 7,117.02 7,125.65 0.0M
2022-06-27 6,913.96 7,436.43 6,892.60 7,272.46 0.0M
2022-06-24 6,588.54 6,917.58 6,588.54 6,913.82 0.0M
2022-06-23 6,588.01 6,650.28 6,454.87 6,584.60 0.0M
2022-06-22 6,641.76 6,650.27 6,406.65 6,588.01 0.0M
2022-06-21 6,495.67 6,676.33 6,495.67 6,643.58 0.0M
2022-06-20 6,406.48 6,505.23 6,384.87 6,495.67 0.0M
2022-06-17 6,332.61 6,574.85 6,331.61 6,405.22 0.0M
2022-06-16 6,779.91 6,779.91 6,308.77 6,331.72 0.0M
2022-06-15 6,571.51 6,781.97 6,541.67 6,781.97 0.0M
2022-06-14 6,607.48 6,737.95 6,546.58 6,569.64 0.0M
2022-06-13 6,906.82 6,906.82 6,581.21 6,607.34 0.0M
2022-06-10 7,188.39 7,188.39 6,893.44 6,906.84 0.0M
2022-06-09 7,341.92 7,496.12 7,192.01 7,192.01 0.0M
2022-06-08 7,170.46 7,407.22 7,170.46 7,384.57 0.0M
2022-06-07 7,270.10 7,270.19 7,082.12 7,169.67 0.0M
2022-06-06 7,032.91 7,336.18 7,032.91 7,271.40 0.0M
2022-06-03 7,155.44 7,215.30 7,013.98 7,028.10 0.0M
2022-06-02 7,102.38 7,186.34 7,035.78 7,155.29 0.0M
2022-06-01 7,213.99 7,261.17 7,081.26 7,102.83 0.0M
2022-05-31 7,352.60 7,388.17 7,189.02 7,213.88 0.0M
2022-05-30 7,145.97 7,417.83 7,145.97 7,355.60 0.0M
2022-05-27 6,900.45 7,145.93 6,900.45 7,145.93 0.0M
2022-05-26 6,718.58 6,922.16 6,653.99 6,900.44 0.0M
2022-05-25 6,653.25 6,749.29 6,567.00 6,719.29 0.0M
2022-05-24 6,906.95 6,906.95 6,649.21 6,652.81 0.0M
2022-05-23 6,770.55 6,924.46 6,760.77 6,906.95 0.0M
2022-05-20 6,785.58 6,964.87 6,737.40 6,770.56 0.0M
2022-05-19 6,770.77 6,785.90 6,617.52 6,785.44 0.0M
2022-05-18 7,087.05 7,097.10 6,825.12 6,849.24 0.0M
2022-05-17 6,819.19 7,150.44 6,819.19 7,087.04 0.0M
2022-05-16 6,918.46 6,918.46 6,727.17 6,819.19 0.0M
2022-05-13 6,682.10 6,940.44 6,682.10 6,919.70 0.0M
2022-05-12 6,766.98 6,766.98 6,475.15 6,682.09 0.0M
2022-05-11 6,511.36 6,780.99 6,477.98 6,770.48 0.0M
2022-05-10 6,382.52 6,604.30 6,382.52 6,411.98 0.0M
2022-05-09 6,826.88 6,826.88 6,376.83 6,376.83 0.0M
2022-05-06 6,959.65 6,959.65 6,708.90 6,826.89 0.0M
2022-05-05 7,058.87 7,325.70 6,923.71 6,959.66 0.0M
2022-05-04 7,206.91 7,212.24 7,054.42 7,054.42 0.0M
2022-05-03 7,115.59 7,241.00 7,115.59 7,207.33 0.0M
2022-05-02 7,272.51 7,272.51 6,970.93 7,114.06 0.0M
2022-04-29 7,122.23 7,442.75 7,122.23 7,272.77 0.0M
2022-04-28 6,975.49 7,206.18 6,952.18 7,119.79 0.0M
2022-04-27 6,941.63 7,063.81 6,834.66 6,975.16 0.0M
2022-04-26 7,121.30 7,264.63 6,918.08 6,941.62 0.0M
2022-04-25 7,386.55 7,386.55 7,092.48 7,121.15 0.0M
2022-04-22 7,472.16 7,472.16 7,298.23 7,386.79 0.0M
2022-04-21 7,602.77 7,628.56 7,479.14 7,479.14 0.0M
2022-04-20 7,333.16 7,749.34 7,310.48 7,602.77 0.0M
2022-04-19 7,398.16 7,412.28 7,216.39 7,333.16 0.0M
2022-04-14 7,572.72 7,631.08 7,381.09 7,398.16 0.0M
2022-04-13 7,479.11 7,547.45 7,349.52 7,543.33 0.0M
2022-04-12 7,416.60 7,602.60 7,304.75 7,479.20 0.0M
2022-04-11 7,562.19 7,562.19 7,315.37 7,416.63 0.0M
2022-04-08 7,570.16 7,730.07 7,510.79 7,566.90 0.0M
2022-04-07 7,692.29 7,791.20 7,546.69 7,570.09 0.0M
2022-04-06 8,082.63 8,082.63 7,596.88 7,669.87 0.0M
2022-04-05 8,275.82 8,374.96 8,042.85 8,082.63 0.0M
2022-04-04 8,090.61 8,297.33 8,052.91 8,275.90 0.0M
2022-04-01 7,987.31 8,160.08 7,924.54 8,058.83 0.0M
2022-03-31 8,171.66 8,211.79 7,987.30 7,987.30 0.0M
2022-03-30 8,287.54 8,296.96 8,132.69 8,170.21 0.0M
2022-03-29 8,074.34 8,349.46 8,074.34 8,287.37 0.0M
2022-03-28 8,057.55 8,186.58 8,023.18 8,074.39 0.0M
2022-03-25 8,123.64 8,182.09 7,969.56 8,057.41 0.0M
2022-03-24 8,092.91 8,103.24 7,934.02 8,075.85 0.0M
2022-03-23 8,356.32 8,409.06 7,979.03 8,092.99 0.0M
2022-03-22 8,137.37 8,409.25 8,137.37 8,329.01 0.0M
2022-03-21 8,210.12 8,230.62 8,065.51 8,119.45 0.0M
2022-03-18 7,863.92 8,226.36 7,857.29 8,226.33 0.0M
2022-03-17 7,872.46 8,033.96 7,783.79 7,863.93 0.0M
2022-03-16 7,054.91 7,913.04 7,054.91 7,872.80 0.0M
2022-03-15 7,121.18 7,133.59 6,778.70 7,054.71 0.0M
2022-03-14 7,422.04 7,422.04 7,102.05 7,122.52 0.0M
2022-03-11 7,454.27 7,712.09 7,341.39 7,424.66 0.0M
2022-03-10 7,693.39 7,724.69 7,422.40 7,454.21 0.0M
2022-03-09 7,323.65 7,692.46 7,238.20 7,692.46 0.0M
2022-03-08 7,295.96 7,522.48 7,101.05 7,135.87 0.0M
2022-03-07 7,187.39 7,629.15 6,960.26 7,295.97 0.0M
2022-03-04 7,753.96 7,753.96 7,187.40 7,187.40 0.0M
2022-03-03 7,953.68 8,019.75 7,723.09 7,753.97 0.0M
2022-03-02 7,923.01 8,082.57 7,847.95 7,952.75 0.0M
2022-03-01 8,164.25 8,207.08 7,923.01 7,923.01 0.0M
2022-02-28 8,013.20 8,166.94 7,744.88 8,164.27 0.0M
2022-02-25 7,686.99 8,015.91 7,686.99 8,013.53 0.0M
2022-02-24 7,866.83 7,866.83 7,372.63 7,686.99 0.0M
2022-02-23 8,027.78 8,184.10 7,849.04 7,866.84 0.0M
2022-02-22 7,923.15 8,159.55 7,653.64 8,027.22 0.0M
2022-02-21 8,317.31 8,368.38 7,878.95 7,923.15 0.0M
2022-02-18 8,498.45 8,498.45 8,279.36 8,317.32 0.0M
2022-02-17 8,498.45 8,610.38 8,455.81 8,498.45 0.0M
2022-02-16 8,489.97 8,621.15 8,383.19 8,497.10 0.0M
2022-02-15 8,359.10 8,543.14 8,280.47 8,488.54 0.0M
2022-02-14 8,498.10 8,498.10 8,123.99 8,358.83 0.0M
2022-02-11 8,766.48 8,766.48 8,496.54 8,503.77 0.0M
2022-02-10 8,911.58 9,020.71 8,599.58 8,766.48 0.0M
2022-02-09 8,614.93 8,939.04 8,614.93 8,913.90 0.0M
2022-02-08 8,602.00 8,637.96 8,461.52 8,612.91 0.0M
2022-02-07 8,644.33 8,715.96 8,517.79 8,648.09 0.0M
2022-02-04 8,636.14 8,739.96 8,472.23 8,550.44 0.0M
2022-02-03 8,959.62 8,983.76 8,636.05 8,636.05 0.0M
2022-02-02 9,178.26 9,208.33 8,959.74 8,959.74 0.0M
2022-02-01 8,956.56 9,166.45 8,940.80 9,077.58 0.0M
2022-01-31 8,560.33 8,960.01 8,560.33 8,956.56 0.0M
2022-01-28 8,649.14 8,659.59 8,386.87 8,560.12 0.0M
2022-01-27 8,801.53 8,844.48 8,512.91 8,715.69 0.0M
2022-01-26 8,613.23 8,922.59 8,613.23 8,801.52 0.0M
2022-01-25 8,835.13 8,985.22 8,588.64 8,613.25 0.0M
2022-01-24 9,446.74 9,446.74 8,780.36 8,835.13 0.0M
2022-01-21 9,612.26 9,612.26 9,286.54 9,446.77 0.0M
2022-01-20 9,295.86 9,617.01 9,295.86 9,617.01 0.0M
2022-01-19 9,480.89 9,576.34 9,241.04 9,295.00 0.0M
2022-01-18 9,739.54 9,739.54 9,476.90 9,487.85 0.0M
2022-01-17 9,632.57 9,805.47 9,583.67 9,739.54 0.0M
2022-01-14 9,850.79 9,850.79 9,603.63 9,632.56 0.0M
2022-01-13 9,684.51 10,003.36 9,684.51 9,850.79 0.0M
2022-01-12 9,332.17 9,820.36 9,332.17 9,684.51 0.0M
2022-01-11 9,108.71 9,416.05 9,108.71 9,332.32 0.0M
2022-01-10 9,510.49 9,591.84 9,079.18 9,103.04 0.0M
2022-01-07 9,458.31 9,644.18 9,425.89 9,510.49 0.0M
2022-01-06 9,654.70 9,654.70 9,257.70 9,458.13 0.0M
2022-01-05 9,811.17 9,827.97 9,612.64 9,658.39 0.0M
2022-01-04 10,020.88 10,118.83 9,731.14 9,811.25 0.0M
2022-01-03 10,039.28 10,144.32 9,916.01 10,029.15 0.0M