Alexanderwerk AG

ALXA
🏛️ 德国 →
14.40
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 12.70 12.70 12.70 12.70 0.0M
2022-12-29 12.70 13.20 12.70 13.20 0.0M
2022-12-28 12.50 12.50 12.50 12.50 0.0M
2022-12-27 12.50 12.50 12.50 12.50 0.0M
2022-12-23 12.50 13.00 12.50 13.00 0.0M
2022-12-22 12.60 12.60 12.60 12.60 0.0M
2022-12-21 11.90 12.50 11.90 12.50 0.0M
2022-12-20 11.80 11.80 11.80 11.80 0.0M
2022-12-19 11.40 11.80 11.40 11.80 0.0M
2022-12-16 11.10 11.50 11.10 11.50 0.0M
2022-12-15 11.10 11.10 11.10 11.10 0.0M
2022-12-14 11.10 11.10 11.10 11.10 0.0M
2022-12-13 10.90 10.90 10.90 10.90 0.0M
2022-12-12 10.90 10.90 10.90 10.90 0.0M
2022-12-09 10.90 10.90 10.90 10.90 0.0M
2022-12-08 10.90 10.90 10.90 10.90 0.0M
2022-12-07 10.90 11.20 10.90 11.20 0.0M
2022-12-06 10.90 10.90 10.90 10.90 0.0M
2022-12-05 10.80 10.80 10.80 10.80 0.0M
2022-12-02 10.80 10.80 10.80 10.80 0.0M
2022-12-01 10.80 10.80 10.80 10.80 0.0M
2022-11-30 10.80 10.80 10.80 10.80 0.0M
2022-11-29 11.00 11.00 11.00 11.00 0.0M
2022-11-28 10.80 10.80 10.80 10.80 0.0M
2022-11-25 10.80 10.80 10.80 10.80 0.0M
2022-11-24 10.80 10.80 10.80 10.80 0.0M
2022-11-23 10.80 10.80 10.80 10.80 0.0M
2022-11-22 10.80 10.80 10.80 10.80 0.0M
2022-11-21 10.70 11.20 10.70 11.20 0.0M
2022-11-18 10.70 10.70 10.70 10.70 0.0M
2022-11-17 10.70 10.70 10.70 10.70 0.0M
2022-11-16 10.30 10.30 10.30 10.30 0.0M
2022-11-15 10.30 10.30 10.30 10.30 0.0M
2022-11-14 10.30 10.30 10.30 10.30 0.0M
2022-11-11 10.30 10.30 10.30 10.30 0.0M
2022-11-10 10.70 10.70 10.70 10.70 0.0M
2022-11-09 10.60 10.60 10.60 10.60 0.0M
2022-11-08 10.20 10.20 10.20 10.20 0.0M
2022-11-07 10.00 10.00 10.00 10.00 0.0M
2022-11-04 9.80 10.10 9.80 10.10 0.0M
2022-11-03 11.10 11.10 11.10 11.10 0.0M
2022-11-02 11.10 11.10 11.10 11.10 0.0M
2022-11-01 11.10 11.10 11.10 11.10 0.0M
2022-10-31 11.10 11.10 11.10 11.10 0.0M
2022-10-28 11.10 11.10 11.10 11.10 0.0M
2022-10-27 10.80 10.80 10.80 10.80 0.0M
2022-10-26 10.20 10.20 10.20 10.20 0.0M
2022-10-25 10.20 10.20 10.20 10.20 0.0M
2022-10-24 10.20 10.20 10.20 10.20 0.0M
2022-10-21 10.20 10.20 10.20 10.20 0.0M
2022-10-20 10.20 10.20 10.20 10.20 0.0M
2022-10-19 10.60 10.60 10.60 10.60 0.0M
2022-10-18 11.10 11.10 11.10 11.10 0.0M
2022-10-17 11.10 11.10 11.10 11.10 0.0M
2022-10-14 10.50 10.50 10.50 10.50 0.0M
2022-10-13 10.50 10.50 10.50 10.50 0.0M
2022-10-12 10.50 10.50 10.50 10.50 0.0M
2022-10-11 10.50 10.50 10.50 10.50 0.0M
2022-10-10 10.50 10.50 10.50 10.50 0.0M
2022-10-07 10.50 10.50 10.50 10.50 0.0M
2022-10-06 10.50 10.50 10.50 10.50 0.0M
2022-10-05 10.50 10.50 10.50 10.50 0.0M
2022-10-04 9.75 10.40 9.75 10.40 0.0M
2022-10-03 11.00 11.00 10.80 10.80 0.0M
2022-09-30 11.00 11.00 11.00 11.00 0.0M
2022-09-29 11.70 11.70 11.70 11.70 0.0M
2022-09-28 11.80 11.80 11.80 11.80 0.0M
2022-09-27 11.80 11.80 11.80 11.80 0.0M
2022-09-26 11.80 11.80 11.80 11.80 0.0M
2022-09-23 11.80 11.80 11.80 11.80 0.0M
2022-09-22 11.80 11.80 11.80 11.80 0.0M
2022-09-21 12.00 12.00 12.00 12.00 0.0M
2022-09-20 12.00 12.00 12.00 12.00 0.0M
2022-09-19 12.00 12.00 12.00 12.00 0.0M
2022-09-16 12.00 12.00 12.00 12.00 0.0M
2022-09-15 12.00 12.00 12.00 12.00 0.0M
2022-09-14 12.00 12.00 12.00 12.00 0.0M
2022-09-13 12.00 12.00 12.00 12.00 0.0M
2022-09-12 12.00 12.00 12.00 12.00 0.0M
2022-09-09 12.00 12.00 12.00 12.00 0.0M
2022-09-08 12.00 12.00 12.00 12.00 0.0M
2022-09-07 12.10 12.10 12.10 12.10 0.0M
2022-09-06 12.10 12.10 12.10 12.10 0.0M
2022-09-05 12.10 12.10 12.10 12.10 0.0M
2022-09-02 12.10 12.10 12.10 12.10 0.0M
2022-09-01 12.00 13.00 12.00 13.00 0.0M
2022-08-31 12.00 12.00 12.00 12.00 0.0M
2022-08-30 12.00 12.00 12.00 12.00 0.0M
2022-08-29 13.00 13.00 12.10 12.70 0.0M
2022-08-26 13.00 13.90 13.00 13.90 0.0M
2022-08-25 12.80 13.90 12.80 13.90 0.0M
2022-08-24 13.10 13.10 13.10 13.10 0.0M
2022-08-23 13.10 13.10 13.10 13.10 0.0M
2022-08-22 12.90 12.90 12.90 12.90 0.0M
2022-08-19 12.90 12.90 12.90 12.90 0.0M
2022-08-18 12.80 12.80 12.80 12.80 0.0M
2022-08-17 12.50 12.50 12.50 12.50 0.0M
2022-08-16 13.50 13.50 13.50 13.50 0.0M
2022-08-15 13.50 13.50 13.50 13.50 0.0M
2022-08-12 13.70 13.70 13.70 13.70 0.0M
2022-08-11 13.90 14.10 13.90 14.10 0.0M
2022-08-10 14.00 14.00 14.00 14.00 0.0M
2022-08-09 13.80 13.80 13.80 13.80 0.0M
2022-08-08 14.00 14.00 14.00 14.00 0.0M
2022-08-05 14.00 14.00 14.00 14.00 0.0M
2022-08-04 13.80 14.30 13.80 14.30 0.0M
2022-08-03 14.20 14.30 14.00 14.00 0.0M
2022-08-02 14.20 14.20 14.20 14.20 0.0M
2022-08-01 13.80 14.70 13.80 14.70 0.0M
2022-07-29 14.10 14.70 13.70 13.70 0.0M
2022-07-28 14.70 14.70 14.70 14.70 0.0M
2022-07-27 14.60 16.20 14.60 15.60 0.0M
2022-07-26 14.30 15.20 14.30 15.20 0.0M
2022-07-25 14.30 14.70 14.30 14.70 0.0M
2022-07-22 14.80 14.80 14.80 14.80 0.0M
2022-07-21 14.80 14.80 14.80 14.80 0.0M
2022-07-20 14.70 15.20 14.70 15.20 0.0M
2022-07-19 14.70 15.00 14.70 15.00 0.0M
2022-07-18 14.60 14.60 14.60 14.60 0.0M
2022-07-15 14.60 14.60 14.60 14.60 0.0M
2022-07-14 14.30 14.60 14.30 14.60 0.0M
2022-07-13 14.20 14.50 14.20 14.50 0.0M
2022-07-12 14.60 14.60 14.50 14.50 0.0M
2022-07-11 13.20 15.20 13.20 15.00 0.0M
2022-07-08 12.70 12.70 12.70 12.70 0.0M
2022-07-07 12.70 12.70 12.70 12.70 0.0M
2022-07-06 13.00 13.00 13.00 13.00 0.0M
2022-07-05 13.00 13.00 13.00 13.00 0.0M
2022-07-04 13.00 13.40 13.00 13.40 0.0M
2022-07-01 13.00 13.00 13.00 13.00 0.0M
2022-06-30 13.00 13.00 13.00 13.00 0.0M
2022-06-29 13.00 13.00 13.00 13.00 0.0M
2022-06-28 12.70 12.70 12.70 12.70 0.0M
2022-06-27 12.80 12.80 12.40 12.40 0.0M
2022-06-24 12.80 12.80 12.80 12.80 0.0M
2022-06-23 12.80 12.80 12.80 12.80 0.0M
2022-06-22 12.40 12.40 12.40 12.40 0.0M
2022-06-21 12.70 12.70 12.70 12.70 0.0M
2022-06-20 13.10 13.10 13.10 13.10 0.0M
2022-06-17 13.00 13.00 13.00 13.00 0.0M
2022-06-16 13.00 13.00 13.00 13.00 0.0M
2022-06-15 12.90 13.40 12.90 13.40 0.0M
2022-06-14 12.90 12.90 12.90 12.90 0.0M
2022-06-13 13.50 13.50 13.50 13.50 0.0M
2022-06-10 13.50 13.50 13.50 13.50 0.0M
2022-06-09 13.50 13.50 13.50 13.50 0.0M
2022-06-08 13.80 13.80 13.80 13.80 0.0M
2022-06-07 13.80 13.80 13.80 13.80 0.0M
2022-06-06 13.80 13.80 13.80 13.80 0.0M
2022-06-03 13.80 13.80 13.80 13.80 0.0M
2022-06-02 13.80 13.80 13.80 13.80 0.0M
2022-06-01 13.60 13.60 13.60 13.60 0.0M
2022-05-31 13.80 13.80 13.80 13.80 0.0M
2022-05-30 13.80 13.80 13.80 13.80 0.0M
2022-05-27 13.40 13.40 13.40 13.40 0.0M
2022-05-26 13.40 13.40 13.40 13.40 0.0M
2022-05-25 13.40 13.40 13.40 13.40 0.0M
2022-05-24 13.70 13.70 13.70 13.70 0.0M
2022-05-23 13.70 13.70 13.70 13.70 0.0M
2022-05-20 13.50 13.50 13.50 13.50 0.0M
2022-05-19 13.20 13.20 13.20 13.20 0.0M
2022-05-18 13.30 13.30 13.30 13.30 0.0M
2022-05-17 13.50 13.50 13.50 13.50 0.0M
2022-05-16 13.60 13.60 13.60 13.60 0.0M
2022-05-13 13.50 13.80 13.50 13.80 0.0M
2022-05-12 13.50 13.50 13.50 13.50 0.0M
2022-05-11 13.30 14.30 13.30 14.30 0.0M
2022-05-10 13.40 13.40 13.40 13.40 0.0M
2022-05-09 13.50 13.50 13.50 13.50 0.0M
2022-05-06 13.80 13.80 13.80 13.80 0.0M
2022-05-05 13.50 14.20 13.50 14.20 0.0M
2022-05-04 13.50 14.10 13.50 14.10 0.0M
2022-05-03 13.50 13.50 13.50 13.50 0.0M
2022-05-02 13.50 13.50 13.50 13.50 0.0M
2022-04-29 13.30 13.30 13.30 13.30 0.0M
2022-04-28 13.10 13.90 13.10 13.90 0.0M
2022-04-27 13.10 13.10 13.10 13.10 0.0M
2022-04-26 13.10 13.10 13.10 13.10 0.0M
2022-04-25 13.10 13.10 13.10 13.10 0.0M
2022-04-22 13.10 13.10 13.10 13.10 0.0M
2022-04-21 13.10 13.10 13.10 13.10 0.0M
2022-04-20 13.10 13.10 13.10 13.10 0.0M
2022-04-19 13.10 13.10 13.10 13.10 0.0M
2022-04-14 13.10 13.10 13.10 13.10 0.0M
2022-04-13 13.10 13.10 13.10 13.10 0.0M
2022-04-12 13.10 13.10 13.10 13.10 0.0M
2022-04-11 13.30 13.30 13.30 13.30 0.0M
2022-04-08 13.10 13.10 13.10 13.10 0.0M
2022-04-07 13.10 13.10 13.10 13.10 0.0M
2022-04-06 13.10 13.10 13.10 13.10 0.0M
2022-04-05 13.60 13.60 13.60 13.60 0.0M
2022-04-04 13.60 13.60 13.60 13.60 0.0M
2022-04-01 11.20 14.30 11.20 14.30 0.0M
2022-03-31 11.20 11.20 11.20 11.20 0.0M
2022-03-30 11.20 11.90 11.20 11.90 0.0M
2022-03-29 11.10 11.10 11.10 11.10 0.0M
2022-03-28 11.10 11.10 11.10 11.10 0.0M
2022-03-25 11.10 11.10 11.10 11.10 0.0M
2022-03-24 11.10 11.10 11.10 11.10 0.0M
2022-03-23 11.00 11.00 11.00 11.00 0.0M
2022-03-22 10.60 11.00 10.60 11.00 0.0M
2022-03-21 10.70 10.70 10.70 10.70 0.0M
2022-03-18 10.80 10.80 10.80 10.80 0.0M
2022-03-17 10.40 10.40 10.40 10.40 0.0M
2022-03-16 10.50 10.50 10.50 10.50 0.0M
2022-03-15 10.50 10.50 10.50 10.50 0.0M
2022-03-14 10.50 10.50 10.50 10.50 0.0M
2022-03-11 10.20 10.20 10.20 10.20 0.0M
2022-03-10 20.60 20.60 20.60 20.60 0.0M
2022-03-09 21.00 21.00 21.00 21.00 0.0M
2022-03-08 22.40 22.40 22.00 22.00 0.0M
2022-03-07 25.00 25.00 25.00 25.00 0.0M
2022-03-04 25.40 25.40 25.00 25.00 0.0M
2022-03-03 25.40 25.40 25.40 25.40 0.0M
2022-03-02 25.40 25.40 25.40 25.40 0.0M
2022-03-01 25.40 25.40 25.40 25.40 0.0M
2022-02-28 25.40 25.40 25.40 25.40 0.0M
2022-02-25 24.40 24.40 24.40 24.40 0.0M
2022-02-24 24.80 24.80 24.80 24.80 0.0M
2022-02-23 25.80 25.80 25.80 25.80 0.0M
2022-02-22 25.80 25.80 25.80 25.80 0.0M
2022-02-21 26.60 26.60 26.60 26.60 0.0M
2022-02-18 26.60 26.60 26.60 26.60 0.0M
2022-02-17 26.60 26.60 26.60 26.60 0.0M
2022-02-16 26.60 26.60 26.60 26.60 0.0M
2022-02-15 25.40 25.40 25.40 25.40 0.0M
2022-02-14 26.20 26.20 26.20 26.20 0.0M
2022-02-11 26.60 26.60 26.60 26.60 0.0M
2022-02-10 26.80 26.80 26.80 26.80 0.0M
2022-02-09 26.20 26.20 26.20 26.20 0.0M
2022-02-08 26.20 26.20 26.20 26.20 0.0M
2022-02-07 26.20 28.80 26.20 27.00 0.0M
2022-02-04 26.60 26.60 26.60 26.60 0.0M
2022-02-03 27.40 27.40 27.40 27.40 0.0M
2022-02-02 25.60 28.00 25.60 28.00 0.0M
2022-02-01 25.80 27.60 25.80 27.60 0.0M
2022-01-31 28.80 28.80 28.80 28.80 0.0M
2022-01-28 25.20 28.00 25.00 28.00 0.0M
2022-01-27 24.80 26.20 24.80 26.20 0.0M
2022-01-26 24.80 25.00 24.00 25.00 0.0M
2022-01-25 26.20 26.20 26.20 26.20 0.0M
2022-01-24 26.20 26.20 26.20 26.20 0.0M
2022-01-21 26.40 26.40 26.40 26.40 0.0M
2022-01-20 26.20 26.20 26.20 26.20 0.0M
2022-01-19 26.40 26.40 26.40 26.40 0.0M
2022-01-18 26.40 26.40 26.40 26.40 0.0M
2022-01-17 30.20 30.20 26.80 26.80 0.0M
2022-01-14 30.20 30.20 30.20 30.20 0.0M
2022-01-13 30.40 30.40 30.40 30.40 0.0M
2022-01-12 30.40 30.40 30.40 30.40 0.0M
2022-01-11 30.60 30.60 30.60 30.60 0.0M
2022-01-10 30.80 30.80 30.80 30.80 0.0M
2022-01-07 30.80 30.80 30.80 30.80 0.0M
2022-01-06 30.80 30.80 30.80 30.80 0.0M
2022-01-05 30.80 31.80 30.80 31.80 0.0M
2022-01-04 31.00 31.00 31.00 31.00 0.0M
2022-01-03 30.80 30.80 30.80 30.80 0.0M