亚瑟加拉格尔有限公司

AJG
🏛️ 德国 →
266.60
最后更新: 2025-10-06
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
2025-10-06 263.90 266.60 263.90 266.60 0.0M
2025-10-03 262.40 264.30 262.40 264.30 0.0M
2025-10-02 259.20 262.60 259.20 260.70 0.0M
2025-10-01 261.50 261.50 261.50 261.50 0.0M
2025-09-30 259.20 265.30 259.20 265.30 0.0M
2025-09-29 258.40 258.40 258.40 258.40 0.0M
2025-09-26 258.40 258.40 258.40 258.40 0.0M
2025-09-25 258.10 260.00 258.10 260.00 0.0M
2025-09-24 256.80 259.90 256.80 259.90 0.0M
2025-09-23 253.00 253.00 253.00 253.00 0.0M
2025-09-22 253.80 253.80 253.80 253.80 0.0M
2025-09-19 250.80 250.80 250.80 250.80 0.0M
2025-09-18 247.50 248.20 247.50 248.20 0.0M
2025-09-17 244.50 244.50 244.50 244.50 0.0M
2025-09-16 244.60 245.10 242.70 245.10 0.0M
2025-09-15 252.30 254.40 252.30 254.40 0.0M
2025-09-12 259.00 259.00 259.00 259.00 0.0M
2025-09-11 249.50 250.00 249.50 250.00 0.0M
2025-09-10 253.90 253.90 252.60 252.60 0.0M
2025-09-09 252.70 252.70 252.70 252.70 0.0M
2025-09-08 254.10 254.10 254.00 254.00 0.0M
2025-09-05 256.00 256.00 256.00 256.00 0.0M
2025-09-04 259.40 259.40 259.40 259.40 0.0M
2025-09-03 258.90 258.90 258.90 258.90 0.0M
2025-09-02 257.40 259.40 257.40 259.40 0.0M
2025-09-01 257.10 257.40 256.60 257.40 0.0M
2025-08-29 255.30 256.80 255.30 256.80 0.0M
2025-08-28 255.20 255.20 255.20 255.20 0.0M
2025-08-27 257.10 257.10 257.10 257.10 0.0M
2025-08-26 255.20 255.20 255.20 255.20 0.0M
2025-08-25 257.30 257.30 257.30 257.30 0.0M
2025-08-22 262.10 262.10 262.10 262.10 0.0M
2025-08-21 258.50 263.00 258.50 263.00 0.0M
2025-08-20 256.90 256.90 256.90 256.90 0.0M
2025-08-19 251.10 251.10 251.10 251.10 0.0M
2025-08-18 248.90 248.90 248.90 248.90 0.0M
2025-08-15 250.40 250.40 250.40 250.40 0.0M
2025-08-14 250.70 250.90 250.70 250.90 0.0M
2025-08-13 247.50 249.30 247.50 249.30 0.0M
2025-08-12 247.50 247.50 247.50 247.50 0.0M
2025-08-11 246.90 247.10 246.90 247.10 0.0M
2025-08-08 247.90 247.90 247.90 247.90 0.0M
2025-08-07 244.20 244.20 244.20 244.20 0.0M
2025-08-06 246.00 246.00 246.00 246.00 0.0M
2025-08-05 245.40 248.50 245.40 248.50 0.0M
2025-08-04 244.80 244.80 244.80 244.80 0.0M
2025-08-01 249.60 249.60 241.30 245.00 0.0M
2025-07-31 248.60 254.50 248.60 252.90 0.0M
2025-07-30 250.00 253.00 248.50 250.80 0.0M
2025-07-29 265.80 265.80 248.90 250.00 0.0M
2025-07-28 267.70 268.50 267.70 268.50 0.0M
2025-07-25 262.00 262.00 262.00 262.00 0.0M
2025-07-24 262.70 262.70 262.70 262.70 0.0M
2025-07-23 265.30 265.30 265.30 265.30 0.0M
2025-07-22 262.30 262.40 260.30 260.30 0.0M
2025-07-21 267.90 267.90 267.90 267.90 0.0M
2025-07-18 269.20 269.20 269.20 269.20 0.0M
2025-07-17 265.40 265.40 265.40 265.40 0.0M
2025-07-16 263.50 263.50 263.50 263.50 0.0M
2025-07-15 268.90 268.90 268.90 268.90 0.0M
2025-07-14 264.90 264.90 264.90 264.90 0.0M
2025-07-11 266.60 269.00 266.00 266.00 0.0M
2025-07-10 266.80 266.80 266.80 266.80 0.0M
2025-07-09 266.30 269.30 265.70 265.70 0.0M
2025-07-08 268.10 268.10 268.10 268.10 0.0M
2025-07-07 268.20 268.20 268.20 268.20 0.0M
2025-07-04 268.20 270.00 268.00 270.00 0.0M
2025-07-03 266.40 268.90 266.40 268.90 0.0M
2025-07-02 270.00 270.00 263.10 266.00 0.0M
2025-07-01 270.00 274.80 270.00 271.90 0.0M
2025-06-30 270.20 272.40 270.20 272.40 0.0M
2025-06-27 271.20 274.30 271.20 271.60 0.0M
2025-06-26 272.50 272.50 270.20 272.40 0.0M
2025-06-25 282.20 282.20 282.00 282.00 0.0M
2025-06-24 278.70 278.70 278.70 278.70 0.0M
2025-06-23 276.40 276.40 276.40 276.40 0.0M
2025-06-20 273.80 276.40 273.80 276.40 0.0M
2025-06-19 275.00 275.00 273.40 273.40 0.0M
2025-06-18 274.20 274.20 274.20 274.20 0.0M
2025-06-17 271.80 271.80 271.80 271.80 0.0M
2025-06-16 272.90 276.00 272.90 275.80 0.0M
2025-06-13 272.20 276.10 272.20 276.10 0.0M
2025-06-12 269.60 269.60 268.00 268.00 0.0M
2025-06-11 273.40 273.40 270.40 270.80 0.0M
2025-06-10 277.30 278.40 277.30 278.40 0.0M
2025-06-09 286.10 286.10 286.10 286.10 0.0M
2025-06-06 286.00 286.00 286.00 286.00 0.0M
2025-06-05 295.00 295.00 285.60 285.60 0.0M
2025-06-04 302.20 304.40 300.00 300.00 0.0M
2025-06-03 306.00 306.00 305.30 305.30 0.0M
2025-06-02 302.90 302.90 302.90 302.90 0.0M
2025-05-30 299.50 299.50 299.50 299.50 0.0M
2025-05-29 302.50 302.50 302.50 302.50 0.0M
2025-05-28 301.30 301.30 301.30 301.30 0.0M
2025-05-27 298.90 298.90 298.50 298.50 0.0M
2025-05-26 299.50 302.40 299.50 302.40 0.0M
2025-05-23 294.70 294.70 294.70 294.70 0.0M
2025-05-22 296.50 299.30 296.50 299.00 0.0M
2025-05-21 298.10 301.10 298.10 301.10 0.0M
2025-05-20 303.30 303.30 303.30 303.30 0.0M
2025-05-19 305.10 305.10 304.00 304.00 0.0M
2025-05-16 300.00 300.00 300.00 300.00 0.0M
2025-05-15 291.90 291.90 291.90 291.90 0.0M
2025-05-14 296.00 296.00 292.60 292.60 0.0M
2025-05-13 298.80 298.80 298.80 298.80 0.0M
2025-05-12 305.60 305.60 297.50 297.50 0.0M
2025-05-09 299.90 302.90 296.90 296.90 0.0M
2025-05-08 299.90 307.40 299.90 307.40 0.0M
2025-05-07 298.40 302.40 298.40 299.50 0.0M
2025-05-06 293.80 293.80 293.80 293.80 0.0M
2025-05-05 292.60 293.30 292.60 293.30 0.0M
2025-05-02 284.00 290.30 284.00 290.30 0.0M
2025-04-30 276.70 276.90 276.70 276.90 0.0M
2025-04-29 282.90 286.60 282.90 285.70 0.0M
2025-04-28 281.50 282.10 281.30 281.30 0.0M
2025-04-25 293.80 293.80 293.80 293.80 0.0M
2025-04-24 290.50 290.50 290.50 290.50 0.0M
2025-04-23 291.10 295.20 291.10 294.30 0.0M
2025-04-22 285.10 289.00 285.10 289.00 0.0M
2025-04-17 292.80 295.60 292.80 294.20 0.0M
2025-04-16 291.70 296.80 291.00 291.00 0.0M
2025-04-15 300.40 306.90 300.40 302.40 0.0M
2025-04-14 293.40 300.00 293.40 300.00 0.0M
2025-04-11 289.20 289.20 283.60 283.60 0.0M
2025-04-10 292.80 295.80 289.10 289.10 0.0M
2025-04-09 275.80 280.30 275.80 280.30 0.0M
2025-04-08 283.80 291.10 283.80 291.10 0.0M
2025-04-07 260.00 288.00 260.00 284.90 0.0M
2025-04-04 309.20 309.20 293.50 293.50 0.0M
2025-04-03 308.00 308.00 305.00 305.00 0.0M
2025-04-02 316.80 316.80 316.80 316.80 0.0M
2025-04-01 317.20 317.20 317.20 317.20 0.0M
2025-03-31 311.90 317.20 311.90 317.20 0.0M
2025-03-28 314.30 317.40 314.30 317.40 0.0M
2025-03-27 311.10 311.10 311.10 311.10 0.0M
2025-03-26 311.00 314.00 311.00 314.00 0.0M
2025-03-25 311.00 311.00 311.00 311.00 0.0M
2025-03-24 307.70 313.90 307.70 313.90 0.0M
2025-03-21 307.20 309.50 306.00 307.00 0.0M
2025-03-20 298.90 305.00 298.90 305.00 0.0M
2025-03-19 300.50 300.50 300.50 300.50 0.0M
2025-03-18 299.50 302.00 299.50 302.00 0.0M
2025-03-17 300.00 300.00 298.00 300.00 0.0M
2025-03-14 297.30 297.30 296.20 296.20 0.0M
2025-03-13 296.80 304.10 296.80 301.50 0.0M
2025-03-12 297.70 300.60 297.70 300.60 0.0M
2025-03-11 295.20 295.80 295.20 295.80 0.0M
2025-03-10 296.70 297.30 296.70 297.30 0.0M
2025-03-07 312.60 312.60 304.60 304.60 0.0M
2025-03-06 313.80 313.80 313.80 313.80 0.0M
2025-03-05 316.60 318.20 316.60 318.20 0.0M
2025-03-04 324.80 324.80 324.80 324.80 0.0M
2025-03-03 323.30 325.00 323.30 325.00 0.0M
2025-02-28 319.10 322.30 317.90 317.90 0.0M
2025-02-27 312.50 312.50 312.50 312.50 0.0M
2025-02-26 315.20 315.20 315.20 315.20 0.0M
2025-02-25 312.10 312.10 312.10 312.10 0.0M
2025-02-24 309.00 315.00 309.00 315.00 0.0M
2025-02-21 308.40 308.40 308.40 308.40 0.0M
2025-02-20 311.90 315.40 311.90 315.40 0.0M
2025-02-19 310.70 315.30 310.70 315.30 0.0M
2025-02-18 306.30 306.30 306.30 306.30 0.0M
2025-02-17 305.20 308.40 305.20 308.40 0.0M
2025-02-14 312.70 312.70 312.70 312.70 0.0M
2025-02-13 309.90 309.90 309.90 309.90 0.0M
2025-02-12 309.10 309.10 309.10 309.10 0.0M
2025-02-11 312.60 313.60 312.60 313.60 0.0M
2025-02-10 311.20 314.50 311.20 313.40 0.0M
2025-02-07 306.60 308.00 306.60 308.00 0.0M
2025-02-06 303.20 304.40 303.20 304.40 0.0M
2025-02-05 298.30 303.60 298.30 303.60 0.0M
2025-02-04 298.10 298.10 298.10 298.10 0.0M
2025-02-03 290.30 290.30 290.30 290.30 0.0M
2025-01-31 282.60 284.50 282.60 284.50 0.0M
2025-01-30 281.40 286.30 281.40 286.30 0.0M
2025-01-29 279.90 279.90 279.00 279.00 0.0M
2025-01-28 282.00 282.00 282.00 282.00 0.0M
2025-01-27 273.40 283.40 266.00 283.40 0.0M
2025-01-24 275.00 275.00 272.90 272.90 0.0M
2025-01-23 280.50 280.50 280.50 280.50 0.0M
2025-01-22 284.10 285.40 284.10 285.40 0.0M
2025-01-21 283.00 283.00 283.00 283.00 0.0M
2025-01-20 284.50 284.50 284.50 284.50 0.0M
2025-01-17 286.20 286.20 286.20 286.20 0.0M
2025-01-16 280.80 286.70 280.80 286.70 0.0M
2025-01-15 279.40 279.40 279.40 279.40 0.0M
2025-01-14 277.80 277.80 277.80 277.80 0.0M
2025-01-13 278.90 281.70 278.90 281.70 0.0M
2025-01-10 275.70 275.70 275.70 275.70 0.0M
2025-01-09 275.60 278.00 275.60 278.00 0.0M
2025-01-08 271.20 271.20 271.20 271.20 0.0M
2025-01-07 264.30 264.30 264.30 264.30 0.0M
2025-01-06 270.60 270.60 270.60 270.60 0.0M
2025-01-03 267.30 267.30 267.30 267.30 0.0M
2025-01-02 273.20 273.20 271.10 271.10 0.0M