AEX Telecommunications (NLTEL)

NLTEL
🏛️ 荷兰 →
1,837.52
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
2023-12-29 1,398.95 1,403.00 1,398.50 1,402.55 0.0M
2023-12-28 1,399.85 1,402.10 1,397.60 1,400.30 0.0M
2023-12-27 1,400.30 1,403.45 1,399.40 1,402.10 0.0M
2023-12-22 1,403.45 1,405.69 1,398.95 1,404.79 0.0M
2023-12-21 1,401.65 1,403.45 1,398.05 1,402.10 0.0M
2023-12-20 1,398.50 1,404.35 1,395.80 1,401.20 0.0M
2023-12-19 1,401.20 1,401.20 1,393.55 1,393.55 0.0M
2023-12-18 1,396.70 1,403.00 1,395.35 1,398.95 0.0M
2023-12-15 1,400.75 1,403.45 1,395.80 1,399.40 0.0M
2023-12-14 1,405.69 1,407.94 1,393.55 1,402.10 0.0M
2023-12-13 1,407.94 1,409.29 1,400.30 1,405.69 0.0M
2023-12-12 1,411.54 1,412.44 1,405.24 1,407.49 0.0M
2023-12-11 1,413.79 1,415.14 1,407.94 1,410.64 0.0M
2023-12-08 1,420.54 1,421.44 1,408.39 1,411.54 0.0M
2023-12-07 1,414.69 1,423.24 1,414.69 1,415.14 0.0M
2023-12-06 1,417.39 1,425.04 1,409.74 1,413.34 0.0M
2023-12-05 1,416.04 1,417.84 1,407.04 1,417.39 0.0M
2023-12-04 1,411.54 1,421.44 1,411.09 1,416.04 0.0M
2023-12-01 1,404.35 1,413.34 1,403.90 1,411.99 0.0M
2023-11-30 1,429.54 1,429.98 1,415.59 1,415.59 0.0M
2023-11-29 1,431.78 1,435.83 1,425.94 1,425.94 0.0M
2023-11-28 1,428.64 1,434.93 1,427.29 1,431.33 0.0M
2023-11-27 1,428.64 1,438.53 1,427.29 1,427.29 0.0M
2023-11-24 1,426.84 1,431.78 1,424.59 1,428.64 0.0M
2023-11-23 1,432.23 1,433.13 1,413.79 1,425.94 0.0M
2023-11-22 1,429.98 1,440.33 1,427.29 1,432.23 0.0M
2023-11-21 1,433.13 1,434.93 1,422.79 1,427.29 0.0M
2023-11-20 1,424.59 1,434.93 1,424.59 1,432.23 0.0M
2023-11-17 1,426.39 1,430.43 1,421.44 1,424.59 0.0M
2023-11-16 1,425.94 1,434.03 1,420.99 1,422.79 0.0M
2023-11-15 1,429.54 1,436.28 1,421.44 1,425.04 0.0M
2023-11-14 1,448.43 1,448.88 1,430.88 1,430.88 0.0M
2023-11-13 1,442.58 1,450.68 1,440.33 1,445.73 0.0M
2023-11-10 1,443.93 1,455.17 1,437.63 1,439.43 0.0M
2023-11-09 1,448.43 1,450.23 1,435.38 1,438.53 0.0M
2023-11-08 1,435.38 1,447.53 1,434.03 1,446.63 0.0M
2023-11-07 1,431.78 1,446.18 1,419.64 1,434.93 0.0M
2023-11-06 1,434.48 1,439.88 1,431.78 1,434.93 0.0M
2023-11-03 1,431.33 1,436.73 1,426.84 1,433.13 0.0M
2023-11-02 1,437.18 1,447.98 1,430.88 1,433.13 0.0M
2023-11-01 1,428.19 1,441.68 1,426.84 1,437.18 0.0M
2023-10-31 1,435.38 1,438.08 1,425.94 1,428.19 0.0M
2023-10-30 1,425.94 1,441.23 1,425.94 1,433.13 0.0M
2023-10-27 1,436.28 1,441.23 1,424.59 1,424.59 0.0M
2023-10-26 1,421.44 1,436.28 1,419.64 1,433.13 0.0M
2023-10-25 1,394.45 1,429.98 1,389.95 1,420.09 0.0M
2023-10-24 1,396.70 1,407.04 1,394.90 1,398.95 0.0M
2023-10-23 1,411.09 1,412.44 1,394.45 1,400.30 0.0M
2023-10-20 1,407.94 1,413.34 1,404.35 1,408.84 0.0M
2023-10-19 1,412.44 1,416.04 1,409.74 1,411.99 0.0M
2023-10-18 1,415.59 1,420.54 1,411.54 1,416.94 0.0M
2023-10-17 1,416.49 1,426.84 1,414.24 1,415.59 0.0M
2023-10-16 1,428.19 1,428.19 1,414.69 1,417.39 0.0M
2023-10-13 1,420.99 1,429.98 1,420.99 1,423.24 0.0M
2023-10-12 1,422.34 1,430.43 1,419.19 1,422.34 0.0M
2023-10-11 1,421.44 1,432.68 1,420.09 1,420.09 0.0M
2023-10-10 1,425.94 1,436.28 1,420.09 1,420.09 0.0M
2023-10-09 1,413.79 1,426.39 1,410.64 1,422.79 0.0M
2023-10-06 1,406.59 1,416.94 1,404.79 1,416.49 0.0M
2023-10-05 1,398.05 1,404.79 1,392.20 1,402.55 0.0M
2023-10-04 1,389.05 1,405.24 1,388.15 1,394.45 0.0M
2023-10-03 1,398.05 1,399.40 1,386.35 1,390.40 0.0M
2023-10-02 1,404.79 1,410.19 1,394.00 1,402.10 0.0M
2023-09-29 1,398.95 1,411.54 1,386.35 1,403.00 0.0M
2023-09-28 1,394.45 1,406.59 1,386.80 1,400.75 0.0M
2023-09-27 1,406.14 1,409.29 1,387.70 1,395.35 0.0M
2023-09-26 1,407.04 1,412.89 1,400.75 1,412.89 0.0M
2023-09-25 1,413.79 1,420.09 1,403.45 1,409.29 0.0M
2023-09-22 1,433.13 1,433.13 1,418.29 1,419.64 0.0M
2023-09-21 1,454.28 1,455.62 1,431.33 1,438.08 0.0M
2023-09-20 1,452.48 1,461.47 1,451.58 1,456.07 0.0M
2023-09-19 1,454.28 1,454.28 1,441.68 1,447.98 0.0M
2023-09-18 1,457.42 1,458.77 1,447.53 1,451.58 0.0M
2023-09-15 1,463.27 1,473.17 1,452.93 1,456.07 0.0M
2023-09-14 1,453.83 1,462.82 1,446.63 1,462.82 0.0M
2023-09-13 1,458.32 1,461.02 1,447.53 1,452.48 0.0M
2023-09-12 1,449.78 1,461.02 1,449.33 1,459.22 0.0M
2023-09-11 1,454.73 1,455.62 1,444.83 1,448.43 0.0M
2023-09-08 1,457.42 1,457.42 1,439.88 1,453.38 0.0M
2023-09-07 1,443.93 1,459.22 1,440.78 1,454.28 0.0M
2023-09-06 1,447.53 1,451.58 1,437.18 1,443.93 0.0M
2023-09-05 1,441.23 1,447.53 1,428.64 1,447.53 0.0M
2023-09-04 1,453.83 1,453.83 1,438.98 1,441.68 0.0M
2023-09-01 1,450.68 1,464.62 1,445.28 1,449.78 0.0M
2023-08-31 1,450.23 1,457.42 1,447.98 1,451.58 0.0M
2023-08-30 1,447.53 1,450.68 1,439.43 1,446.63 0.0M
2023-08-29 1,431.78 1,448.43 1,431.78 1,444.38 0.0M
2023-08-28 1,430.88 1,434.93 1,428.64 1,430.88 0.0M
2023-08-25 1,433.13 1,439.43 1,427.74 1,429.98 0.0M
2023-08-24 1,438.53 1,440.33 1,430.43 1,434.93 0.0M
2023-08-23 1,438.53 1,445.73 1,435.38 1,435.38 0.0M
2023-08-22 1,455.17 1,456.97 1,436.28 1,437.63 0.0M
2023-08-21 1,452.03 1,463.27 1,450.23 1,452.03 0.0M
2023-08-18 1,442.58 1,453.83 1,441.23 1,453.83 0.0M
2023-08-17 1,453.38 1,454.73 1,442.13 1,445.28 0.0M
2023-08-16 1,447.98 1,461.47 1,446.18 1,454.28 0.0M
2023-08-15 1,461.92 1,467.32 1,444.38 1,449.33 0.0M
2023-08-14 1,458.77 1,467.77 1,457.42 1,461.92 0.0M
2023-08-11 1,452.48 1,461.92 1,452.48 1,456.97 0.0M
2023-08-10 1,443.93 1,454.73 1,441.23 1,454.73 0.0M
2023-08-09 1,438.98 1,444.38 1,432.68 1,441.23 0.0M
2023-08-08 1,440.78 1,444.38 1,431.33 1,435.83 0.0M
2023-08-07 1,444.38 1,448.43 1,435.38 1,441.23 0.0M
2023-08-04 1,455.17 1,455.17 1,435.38 1,444.83 0.0M
2023-08-03 1,450.68 1,451.13 1,432.23 1,450.23 0.0M
2023-08-02 1,474.52 1,474.52 1,452.03 1,452.03 0.0M
2023-08-01 1,484.86 1,490.26 1,473.17 1,475.87 0.0M
2023-07-31 1,492.96 1,492.96 1,480.37 1,480.81 0.0M
2023-07-28 1,478.57 1,496.56 1,472.72 1,492.96 0.0M
2023-07-27 1,482.16 1,488.46 1,474.52 1,482.16 0.0M
2023-07-26 1,483.06 1,485.31 1,466.42 1,479.92 0.0M
2023-07-25 1,482.16 1,515.00 1,480.81 1,504.66 0.0M
2023-07-24 1,478.12 1,494.31 1,463.72 1,492.06 0.0M
2023-07-21 1,475.42 1,481.71 1,468.22 1,478.57 0.0M
2023-07-20 1,457.42 1,475.87 1,455.62 1,470.92 0.0M
2023-07-19 1,461.92 1,468.67 1,458.32 1,458.32 0.0M
2023-07-18 1,464.62 1,464.62 1,442.13 1,456.97 0.0M
2023-07-17 1,468.67 1,485.76 1,468.67 1,468.67 0.0M
2023-07-14 1,451.58 1,470.92 1,451.58 1,465.07 0.0M
2023-07-13 1,442.13 1,453.38 1,442.13 1,449.78 0.0M
2023-07-12 1,446.63 1,448.43 1,442.13 1,443.48 0.0M
2023-07-11 1,444.38 1,445.28 1,434.93 1,443.03 0.0M
2023-07-10 1,455.17 1,457.42 1,443.03 1,447.98 0.0M
2023-07-07 1,466.87 1,466.87 1,452.93 1,454.73 0.0M
2023-07-06 1,473.17 1,480.81 1,464.17 1,470.02 0.0M
2023-07-05 1,478.57 1,478.57 1,464.17 1,472.27 0.0M
2023-07-04 1,473.62 1,483.96 1,473.62 1,474.97 0.0M
2023-07-03 1,472.27 1,481.71 1,470.92 1,472.72 0.0M
2023-06-30 1,474.52 1,482.61 1,470.47 1,470.47 0.0M
2023-06-29 1,470.92 1,474.07 1,462.82 1,470.92 0.0M
2023-06-28 1,461.02 1,474.07 1,460.12 1,465.52 0.0M
2023-06-27 1,447.53 1,461.47 1,443.48 1,456.97 0.0M
2023-06-26 1,443.93 1,449.78 1,440.33 1,441.23 0.0M
2023-06-23 1,437.63 1,454.73 1,434.93 1,446.18 0.0M
2023-06-22 1,425.04 1,431.33 1,418.74 1,431.33 0.0M
2023-06-21 1,424.14 1,431.78 1,417.84 1,428.19 0.0M
2023-06-20 1,425.94 1,429.98 1,420.54 1,427.29 0.0M
2023-06-19 1,416.94 1,431.78 1,411.99 1,424.59 0.0M
2023-06-16 1,394.90 1,410.19 1,394.00 1,408.39 0.0M
2023-06-15 1,387.25 1,401.20 1,385.00 1,393.10 0.0M
2023-06-14 1,389.50 1,398.50 1,382.75 1,387.25 0.0M
2023-06-13 1,394.00 1,395.35 1,384.55 1,389.05 0.0M
2023-06-12 1,406.14 1,409.74 1,393.10 1,393.10 0.0M
2023-06-09 1,412.44 1,412.44 1,404.35 1,408.84 0.0M
2023-06-08 1,424.14 1,424.14 1,404.79 1,405.24 0.0M
2023-06-07 1,419.64 1,426.84 1,415.59 1,419.19 0.0M
2023-06-06 1,431.78 1,432.23 1,410.19 1,421.89 0.0M
2023-06-05 1,434.48 1,442.13 1,429.54 1,432.23 0.0M
2023-06-02 1,448.43 1,457.42 1,414.24 1,426.84 0.0M
2023-06-01 1,455.62 1,455.62 1,435.83 1,447.08 0.0M
2023-05-31 1,443.93 1,453.83 1,438.98 1,447.53 0.0M
2023-05-30 1,464.62 1,464.62 1,441.68 1,447.08 0.0M
2023-05-29 1,462.82 1,463.27 1,452.03 1,457.42 0.0M
2023-05-26 1,460.12 1,465.07 1,452.93 1,458.77 0.0M
2023-05-25 1,478.57 1,478.57 1,447.08 1,459.22 0.0M
2023-05-24 1,479.02 1,488.46 1,470.47 1,477.22 0.0M
2023-05-23 1,468.67 1,479.92 1,468.22 1,478.57 0.0M
2023-05-22 1,461.92 1,481.71 1,461.92 1,468.22 0.0M
2023-05-19 1,466.87 1,471.82 1,453.38 1,461.92 0.0M
2023-05-18 1,474.52 1,475.42 1,465.97 1,467.77 0.0M
2023-05-17 1,486.66 1,488.46 1,469.12 1,469.12 0.0M
2023-05-16 1,487.56 1,497.01 1,483.51 1,489.36 0.0M
2023-05-15 1,483.96 1,493.86 1,481.71 1,490.71 0.0M
2023-05-12 1,485.31 1,487.56 1,476.32 1,480.81 0.0M
2023-05-11 1,497.46 1,498.81 1,480.37 1,485.31 0.0M
2023-05-10 1,499.26 1,501.51 1,491.61 1,497.46 0.0M
2023-05-09 1,482.16 1,500.61 1,482.16 1,497.91 0.0M
2023-05-08 1,482.61 1,488.01 1,478.12 1,485.31 0.0M
2023-05-05 1,486.21 1,488.01 1,469.57 1,486.66 0.0M
2023-05-04 1,479.92 1,486.21 1,469.57 1,486.21 0.0M
2023-05-03 1,477.22 1,481.71 1,469.12 1,479.92 0.0M
2023-05-02 1,486.21 1,486.21 1,467.77 1,472.27 0.0M
2023-04-28 1,493.41 1,497.01 1,479.92 1,488.46 0.0M
2023-04-27 1,472.72 1,490.26 1,465.07 1,490.26 0.0M
2023-04-26 1,448.43 1,473.17 1,439.88 1,466.87 0.0M
2023-04-25 1,466.42 1,466.42 1,450.23 1,456.97 0.0M
2023-04-24 1,468.67 1,470.02 1,458.32 1,461.47 0.0M
2023-04-21 1,466.42 1,472.27 1,461.02 1,461.92 0.0M
2023-04-20 1,465.52 1,473.17 1,460.57 1,464.17 0.0M
2023-04-19 1,461.02 1,470.92 1,456.97 1,470.92 0.0M
2023-04-18 1,462.82 1,470.92 1,450.68 1,458.77 0.0M
2023-04-17 1,443.03 1,457.87 1,437.18 1,457.87 0.0M
2023-04-14 1,449.78 1,453.38 1,434.48 1,443.03 0.0M
2023-04-13 1,488.91 1,496.11 1,477.67 1,490.26 0.0M
2023-04-12 1,488.91 1,499.71 1,484.86 1,492.96 0.0M
2023-04-11 1,504.66 1,516.80 1,497.01 1,501.06 0.0M
2023-04-06 1,483.06 1,508.70 1,478.12 1,501.06 0.0M
2023-04-05 1,458.32 1,479.92 1,458.32 1,479.92 0.0M
2023-04-04 1,476.77 1,480.81 1,464.17 1,465.52 0.0M
2023-04-03 1,471.37 1,475.87 1,460.12 1,472.27 0.0M
2023-03-31 1,456.07 1,475.42 1,456.07 1,464.62 0.0M
2023-03-30 1,450.23 1,461.02 1,447.53 1,456.52 0.0M
2023-03-29 1,460.12 1,474.07 1,459.67 1,472.27 0.0M
2023-03-28 1,456.97 1,464.62 1,447.53 1,462.37 0.0M
2023-03-27 1,451.58 1,460.57 1,446.18 1,452.03 0.0M
2023-03-24 1,463.27 1,463.27 1,438.53 1,444.38 0.0M
2023-03-23 1,469.57 1,469.57 1,451.13 1,460.57 0.0M
2023-03-22 1,469.12 1,471.37 1,445.73 1,463.72 0.0M
2023-03-21 1,471.37 1,481.71 1,467.32 1,474.07 0.0M
2023-03-20 1,444.38 1,474.07 1,442.13 1,469.12 0.0M
2023-03-17 1,451.58 1,463.72 1,440.78 1,443.93 0.0M
2023-03-16 1,457.42 1,466.87 1,448.88 1,451.58 0.0M
2023-03-15 1,445.73 1,454.73 1,434.93 1,449.78 0.0M
2023-03-14 1,437.63 1,457.42 1,437.18 1,440.33 0.0M
2023-03-13 1,455.62 1,455.62 1,430.43 1,439.43 0.0M
2023-03-10 1,449.78 1,463.72 1,445.73 1,456.07 0.0M
2023-03-09 1,452.93 1,459.67 1,447.53 1,457.87 0.0M
2023-03-08 1,440.33 1,455.62 1,438.08 1,454.73 0.0M
2023-03-07 1,447.08 1,447.08 1,438.53 1,439.43 0.0M
2023-03-06 1,450.23 1,456.07 1,447.98 1,453.38 0.0M
2023-03-03 1,447.53 1,452.48 1,441.68 1,447.08 0.0M
2023-03-02 1,452.48 1,455.17 1,443.03 1,444.38 0.0M
2023-03-01 1,453.83 1,461.02 1,446.63 1,449.33 0.0M
2023-02-28 1,450.23 1,469.12 1,449.78 1,457.87 0.0M
2023-02-27 1,446.18 1,460.12 1,443.93 1,456.97 0.0M
2023-02-24 1,449.78 1,461.92 1,443.48 1,448.43 0.0M
2023-02-23 1,466.42 1,475.42 1,443.48 1,445.73 0.0M
2023-02-22 1,472.27 1,489.81 1,467.77 1,482.61 0.0M
2023-02-21 1,470.02 1,474.07 1,461.02 1,469.12 0.0M
2023-02-20 1,469.12 1,476.32 1,457.87 1,467.77 0.0M
2023-02-17 1,438.98 1,472.72 1,432.68 1,461.92 0.0M
2023-02-16 1,429.98 1,451.13 1,429.98 1,436.28 0.0M
2023-02-15 1,421.44 1,433.13 1,419.64 1,427.74 0.0M
2023-02-14 1,398.95 1,434.03 1,398.95 1,418.29 0.0M
2023-02-13 1,394.45 1,398.05 1,387.70 1,392.65 0.0M
2023-02-10 1,379.16 1,397.15 1,379.16 1,392.20 0.0M
2023-02-09 1,389.50 1,398.50 1,377.36 1,377.36 0.0M
2023-02-08 1,385.45 1,399.85 1,383.65 1,385.90 0.0M
2023-02-07 1,379.16 1,387.25 1,376.46 1,381.40 0.0M
2023-02-06 1,380.95 1,389.05 1,377.36 1,380.50 0.0M
2023-02-03 1,408.39 1,408.39 1,369.71 1,374.21 0.0M
2023-02-02 1,423.24 1,430.88 1,401.20 1,401.20 0.0M
2023-02-01 1,417.39 1,427.29 1,410.19 1,426.84 0.0M
2023-01-31 1,379.60 1,424.14 1,377.36 1,412.89 0.0M
2023-01-30 1,366.11 1,390.40 1,366.11 1,384.10 0.0M
2023-01-27 1,367.91 1,372.41 1,362.06 1,371.51 0.0M
2023-01-26 1,376.46 1,378.26 1,366.11 1,367.01 0.0M
2023-01-25 1,380.50 1,380.50 1,358.91 1,376.91 0.0M
2023-01-24 1,376.46 1,383.20 1,368.81 1,374.66 0.0M
2023-01-23 1,369.26 1,379.60 1,367.46 1,374.21 0.0M
2023-01-20 1,355.76 1,369.71 1,349.92 1,367.46 0.0M
2023-01-19 1,349.02 1,355.76 1,340.47 1,353.07 0.0M
2023-01-18 1,371.06 1,371.06 1,336.42 1,349.02 0.0M
2023-01-17 1,366.11 1,369.71 1,357.56 1,367.01 0.0M
2023-01-16 1,362.51 1,368.81 1,354.41 1,366.11 0.0M
2023-01-13 1,367.91 1,380.95 1,358.91 1,358.91 0.0M
2023-01-12 1,363.41 1,376.46 1,362.96 1,368.81 0.0M
2023-01-11 1,350.82 1,360.71 1,345.87 1,355.76 0.0M
2023-01-10 1,351.72 1,359.81 1,344.52 1,351.27 0.0M
2023-01-09 1,358.46 1,359.81 1,345.87 1,350.82 0.0M
2023-01-06 1,344.97 1,360.26 1,343.62 1,358.46 0.0M
2023-01-05 1,324.73 1,344.07 1,324.73 1,339.57 0.0M
2023-01-04 1,313.93 1,331.47 1,306.73 1,322.48 0.0M
2023-01-03 1,308.08 1,317.98 1,302.24 1,312.58 0.0M
2023-01-02 1,307.18 1,316.18 1,307.18 1,310.78 0.0M