Bastei Lueb

BST1
🏛️ 德国 →
9.30
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 9.24 9.30 9.24 9.30 0.0M
2025-09-26 9.70 9.70 9.50 9.50 0.0M
2025-09-25 9.42 9.42 9.42 9.42 0.0M
2025-09-24 9.58 9.58 9.24 9.38 0.0M
2025-09-23 9.36 9.54 9.16 9.36 0.0M
2025-09-22 9.70 9.72 9.40 9.40 0.0M
2025-09-19 9.70 9.76 9.62 9.76 0.0M
2025-09-18 10.05 10.05 9.80 9.80 0.0M
2025-09-17 10.35 10.35 10.10 10.15 0.0M
2025-09-16 10.20 10.30 9.98 10.30 0.0M
2025-09-15 9.96 10.20 9.96 10.20 0.0M
2025-09-12 10.10 10.20 9.96 10.00 0.0M
2025-09-11 10.05 10.05 10.00 10.05 0.0M
2025-09-10 9.96 10.10 9.96 10.05 0.0M
2025-09-09 10.05 10.20 10.05 10.05 0.0M
2025-09-08 10.00 10.15 9.90 10.05 0.0M
2025-09-05 10.00 10.05 9.82 9.82 0.0M
2025-09-04 9.74 10.10 9.72 9.74 0.0M
2025-09-03 9.60 9.98 9.60 9.98 0.0M
2025-09-02 9.98 9.98 9.86 9.86 0.0M
2025-09-01 10.00 10.15 9.84 10.15 0.0M
2025-08-29 9.78 10.00 9.72 10.00 0.0M
2025-08-28 9.72 10.00 9.72 9.88 0.0M
2025-08-27 9.72 9.94 9.64 9.94 0.0M
2025-08-26 9.80 9.96 9.76 9.82 0.0M
2025-08-25 10.00 10.00 9.72 9.80 0.0M
2025-08-22 10.00 10.00 9.82 9.96 0.0M
2025-08-21 9.82 9.96 9.82 9.96 0.0M
2025-08-20 9.80 10.00 9.80 9.88 0.0M
2025-08-19 9.80 9.84 9.64 9.80 0.0M
2025-08-18 9.60 9.98 9.60 9.82 0.0M
2025-08-15 10.25 10.25 10.10 10.20 0.0M
2025-08-14 10.30 10.55 10.10 10.25 0.0M
2025-08-13 10.55 10.65 10.35 10.55 0.0M
2025-08-12 10.55 10.65 10.25 10.25 0.0M
2025-08-11 10.25 10.55 10.25 10.55 0.0M
2025-08-08 10.35 10.65 10.25 10.40 0.0M
2025-08-07 10.25 10.55 10.25 10.55 0.0M
2025-08-06 10.30 10.45 10.30 10.45 0.0M
2025-08-05 10.50 10.50 10.20 10.40 0.0M
2025-08-04 10.65 10.65 10.40 10.40 0.0M
2025-08-01 10.65 10.65 10.30 10.50 0.0M
2025-07-31 10.25 10.30 10.25 10.30 0.0M
2025-07-30 10.50 10.50 10.35 10.45 0.0M
2025-07-29 10.30 10.70 10.30 10.70 0.0M
2025-07-28 9.88 10.15 9.88 10.15 0.0M
2025-07-25 10.00 10.15 9.90 10.00 0.0M
2025-07-24 10.55 10.55 9.90 10.05 0.0M
2025-07-23 10.70 10.70 10.50 10.60 0.0M
2025-07-22 10.70 10.70 10.45 10.50 0.0M
2025-07-21 10.45 10.65 10.35 10.35 0.0M
2025-07-18 10.40 10.40 10.25 10.25 0.0M
2025-07-17 10.00 10.20 10.00 10.10 0.0M
2025-07-16 10.35 10.40 9.96 10.00 0.0M
2025-07-15 10.35 10.40 10.30 10.30 0.0M
2025-07-14 10.15 10.50 10.05 10.10 0.0M
2025-07-11 10.20 10.20 10.05 10.05 0.0M
2025-07-10 10.00 10.20 10.00 10.10 0.0M
2025-07-09 9.90 9.96 9.90 9.96 0.0M
2025-07-08 9.92 9.92 9.92 9.92 0.0M
2025-07-07 9.84 9.88 9.84 9.88 0.0M
2025-07-04 9.92 9.92 9.92 9.92 0.0M
2025-07-03 9.88 9.88 9.88 9.88 0.0M
2025-07-02 9.84 10.00 9.82 9.82 0.0M
2025-07-01 10.00 10.00 9.78 9.88 0.0M
2025-06-30 9.96 9.96 9.92 9.92 0.0M
2025-06-27 10.05 10.05 9.98 9.98 0.0M
2025-06-26 10.20 10.20 10.00 10.05 0.0M
2025-06-25 9.96 10.20 9.96 10.20 0.0M
2025-06-24 9.96 10.00 9.96 10.00 0.0M
2025-06-23 9.72 9.88 9.72 9.88 0.0M
2025-06-20 9.82 9.82 9.62 9.70 0.0M
2025-06-19 9.50 9.70 9.50 9.70 0.0M
2025-06-18 9.78 9.80 9.62 9.76 0.0M
2025-06-17 9.82 9.82 9.60 9.66 0.0M
2025-06-16 10.05 10.05 9.68 9.80 0.0M
2025-06-13 10.05 10.05 10.05 10.05 0.0M
2025-06-12 9.94 9.94 9.88 9.88 0.0M
2025-06-11 9.80 9.88 9.80 9.82 0.0M
2025-06-10 9.94 9.94 9.86 9.86 0.0M
2025-06-09 10.05 10.05 10.00 10.00 0.0M
2025-06-06 10.10 10.10 9.90 10.00 0.0M
2025-06-05 10.00 10.00 10.00 10.00 0.0M
2025-06-04 10.00 10.20 10.00 10.10 0.0M
2025-06-03 10.00 10.05 9.98 9.98 0.0M
2025-06-02 10.35 10.35 9.94 9.94 0.0M
2025-05-30 10.40 10.40 10.40 10.40 0.0M
2025-05-29 10.25 10.40 10.25 10.40 0.0M
2025-05-28 10.10 10.15 10.05 10.05 0.0M
2025-05-27 9.62 9.94 9.50 9.94 0.0M
2025-05-26 9.98 9.98 9.46 9.74 0.0M
2025-05-23 10.45 10.45 9.80 9.92 0.0M
2025-05-22 10.25 10.25 10.25 10.25 0.0M
2025-05-21 10.30 10.30 10.15 10.30 0.0M
2025-05-20 10.85 10.85 10.40 10.40 0.0M
2025-05-19 10.50 10.75 10.50 10.75 0.0M
2025-05-16 10.55 10.55 10.20 10.45 0.0M
2025-05-15 10.95 10.95 10.70 10.70 0.0M
2025-05-14 10.85 10.95 10.85 10.90 0.0M
2025-05-13 10.90 10.90 10.85 10.85 0.0M
2025-05-12 10.80 11.00 10.80 10.90 0.0M
2025-05-09 10.80 10.80 10.60 10.70 0.0M
2025-05-08 10.90 10.90 10.80 10.85 0.0M
2025-05-07 11.15 11.15 10.80 10.90 0.0M
2025-05-06 11.15 11.15 10.90 10.95 0.0M
2025-05-05 11.05 11.35 11.05 11.35 0.0M
2025-05-02 11.25 11.40 11.20 11.30 0.0M
2025-04-30 11.20 11.45 11.20 11.45 0.0M
2025-04-29 11.25 11.30 11.15 11.30 0.0M
2025-04-28 11.05 11.30 10.95 11.30 0.0M
2025-04-25 11.40 11.40 10.65 11.25 0.0M
2025-04-24 11.35 11.60 11.20 11.40 0.0M
2025-04-23 11.25 11.40 10.90 11.10 0.0M
2025-04-22 10.95 11.00 10.90 10.95 0.0M
2025-04-17 11.05 11.10 10.80 10.90 0.0M
2025-04-16 11.00 11.15 10.85 10.85 0.0M
2025-04-15 11.15 11.20 10.95 10.95 0.0M
2025-04-14 11.00 11.15 11.00 11.00 0.0M
2025-04-11 10.85 11.05 10.80 11.05 0.0M
2025-04-10 11.20 11.20 10.85 11.00 0.0M
2025-04-09 10.85 11.00 10.80 11.00 0.0M
2025-04-08 11.05 11.05 10.85 10.85 0.0M
2025-04-07 11.05 11.10 10.90 10.90 0.0M
2025-04-04 11.00 11.10 11.00 11.00 0.0M
2025-04-03 11.10 11.30 11.00 11.00 0.0M
2025-04-02 11.00 11.10 10.90 11.10 0.0M
2025-04-01 11.30 11.30 11.10 11.20 0.0M
2025-03-31 10.80 11.10 10.80 11.10 0.0M
2025-03-28 11.10 11.20 10.60 10.60 0.0M
2025-03-27 11.10 11.10 11.00 11.00 0.0M
2025-03-26 11.10 11.10 10.90 11.00 0.0M
2025-03-25 11.10 11.10 10.90 11.00 0.0M
2025-03-24 11.20 11.20 11.10 11.10 0.0M
2025-03-21 10.70 11.10 10.60 11.00 0.0M
2025-03-20 11.10 11.10 11.00 11.00 0.0M
2025-03-19 11.00 11.20 11.00 11.20 0.0M
2025-03-18 10.50 11.10 10.50 11.10 0.0M
2025-03-17 10.40 10.50 10.40 10.50 0.0M
2025-03-14 10.40 10.40 10.30 10.30 0.0M
2025-03-13 10.40 10.40 10.40 10.40 0.0M
2025-03-12 10.40 10.40 10.40 10.40 0.0M
2025-03-11 10.00 10.40 10.00 10.40 0.0M
2025-03-10 10.00 10.10 10.00 10.10 0.0M
2025-03-07 10.70 10.70 10.40 10.40 0.0M
2025-03-06 10.30 10.40 10.30 10.40 0.0M
2025-03-05 10.40 10.40 10.20 10.20 0.0M
2025-03-04 10.30 10.40 10.30 10.30 0.0M
2025-03-03 10.40 10.60 10.30 10.40 0.0M
2025-02-28 10.30 10.40 10.30 10.40 0.0M
2025-02-27 10.30 10.40 10.30 10.40 0.0M
2025-02-26 10.30 10.40 10.20 10.40 0.0M
2025-02-25 10.30 10.40 10.30 10.40 0.0M
2025-02-24 9.95 10.40 9.85 10.40 0.0M
2025-02-21 9.95 10.00 9.90 9.95 0.0M
2025-02-20 9.70 9.80 9.70 9.80 0.0M
2025-02-19 9.75 9.75 9.35 9.55 0.0M
2025-02-18 9.90 10.00 9.90 9.90 0.0M
2025-02-17 9.90 9.90 9.70 9.85 0.0M
2025-02-14 9.85 9.85 9.70 9.70 0.0M
2025-02-13 9.80 9.90 9.65 9.65 0.0M
2025-02-12 9.80 9.85 9.70 9.85 0.0M
2025-02-11 9.80 10.00 9.70 10.00 0.0M
2025-02-10 9.40 9.95 9.40 9.95 0.0M
2025-02-07 9.85 9.90 9.30 9.65 0.0M
2025-02-06 9.65 9.90 9.60 9.90 0.0M
2025-02-05 9.65 9.70 9.60 9.70 0.0M
2025-02-04 9.50 9.75 9.50 9.60 0.0M
2025-02-03 9.65 9.65 9.15 9.45 0.0M
2025-01-31 10.10 10.10 9.65 9.65 0.0M
2025-01-30 9.30 9.55 9.30 9.55 0.0M
2025-01-29 9.35 9.35 9.30 9.30 0.0M
2025-01-28 8.85 9.25 8.85 9.25 0.0M
2025-01-27 9.10 9.10 8.85 9.00 0.0M
2025-01-24 9.15 9.30 9.15 9.30 0.0M
2025-01-23 9.50 9.50 9.25 9.30 0.0M
2025-01-22 9.65 9.65 9.05 9.50 0.0M
2025-01-21 9.60 9.65 9.50 9.65 0.0M
2025-01-20 9.60 9.60 9.45 9.60 0.0M
2025-01-17 9.55 9.65 9.55 9.65 0.0M
2025-01-16 9.55 9.55 9.55 9.55 0.0M
2025-01-15 9.60 9.60 9.50 9.60 0.0M
2025-01-14 9.70 9.70 9.70 9.70 0.0M
2025-01-13 9.70 9.70 9.65 9.65 0.0M
2025-01-10 9.70 9.75 9.60 9.60 0.0M
2025-01-09 9.60 9.60 9.50 9.60 0.0M
2025-01-08 9.70 9.70 9.55 9.55 0.0M
2025-01-07 9.50 9.70 9.50 9.65 0.0M
2025-01-06 9.75 9.90 9.50 9.60 0.0M
2025-01-03 9.55 9.75 9.55 9.70 0.0M
2025-01-02 9.35 9.80 9.35 9.45 0.0M