Blei TR ETC EUR (B4NU)

B4NU
🏛️ 德国 →
17.57
最后更新: 2025-10-03
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
2021-12-30 19.88 19.88 19.88 19.88 0.0M
2021-12-29 19.90 19.90 19.73 19.76 0.0M
2021-12-23 20.08 20.16 19.70 19.70 0.0M
2021-12-22 20.07 20.07 20.07 20.07 0.0M
2021-12-21 19.95 19.95 19.93 19.93 0.0M
2021-12-20 19.98 19.98 19.88 19.88 0.0M
2021-12-17 20.10 20.10 20.01 20.01 0.0M
2021-12-16 19.94 20.03 19.94 20.01 0.0M
2021-12-15 19.83 19.83 19.83 19.83 0.0M
2021-12-14 19.89 19.89 19.78 19.78 0.0M
2021-12-13 19.93 19.94 19.84 19.84 0.0M
2021-12-10 19.63 19.82 19.63 19.82 0.0M
2021-12-09 19.74 19.74 19.64 19.69 0.0M
2021-12-08 19.09 19.68 19.09 19.68 0.0M
2021-12-07 19.07 19.27 19.04 19.04 0.0M
2021-12-06 19.16 19.16 19.07 19.07 0.0M
2021-12-03 19.56 19.56 19.15 19.15 0.0M
2021-12-02 19.73 19.73 19.51 19.51 0.0M
2021-12-01 19.74 19.80 19.74 19.75 0.0M
2021-11-30 19.74 19.75 19.74 19.74 0.0M
2021-11-29 19.85 20.01 19.71 19.71 0.0M
2021-11-26 19.72 19.72 19.51 19.56 0.0M
2021-11-25 19.82 19.82 19.82 19.82 0.0M
2021-11-24 19.81 19.81 19.76 19.81 0.0M
2021-11-23 19.58 19.62 19.56 19.56 0.0M
2021-11-22 19.27 19.59 19.27 19.59 0.0M
2021-11-19 19.24 19.24 19.21 19.21 0.0M
2021-11-18 19.35 19.35 19.22 19.22 0.0M
2021-11-17 19.66 19.72 19.53 19.53 0.0M
2021-11-16 19.93 19.94 19.84 19.84 0.0M
2021-11-15 19.96 19.96 19.87 19.87 0.0M
2021-11-12 20.20 20.20 20.03 20.14 0.0M
2021-11-11 20.03 20.11 20.03 20.11 0.0M
2021-11-10 19.80 19.80 19.61 19.78 0.0M
2021-11-09 19.93 19.93 19.78 19.78 0.0M
2021-11-08 19.67 19.89 19.67 19.86 0.0M
2021-11-05 19.85 19.99 19.85 19.91 0.0M
2021-11-04 20.01 20.12 19.83 19.83 0.0M
2021-11-03 20.05 20.05 20.03 20.03 0.0M
2021-11-02 19.86 19.91 19.86 19.91 0.0M
2021-11-01 20.05 20.08 20.02 20.08 0.0M
2021-10-29 20.03 20.10 20.03 20.10 0.0M
2021-10-28 20.19 20.28 20.19 20.28 0.0M
2021-10-27 20.29 20.29 20.07 20.07 0.0M
2021-10-26 20.45 20.45 20.44 20.44 0.0M
2021-10-25 20.41 20.54 20.29 20.54 0.0M
2021-10-22 20.16 20.23 20.16 20.23 0.0M
2021-10-21 20.21 20.21 20.03 20.03 0.0M
2021-10-20 19.74 20.24 19.72 20.24 0.0M
2021-10-19 20.05 20.05 19.76 19.76 0.0M
2021-10-18 19.81 19.89 19.81 19.89 0.0M
2021-10-15 19.32 19.55 19.32 19.55 0.0M
2021-10-14 19.04 19.19 19.00 19.19 0.0M
2021-10-13 18.53 18.82 18.53 18.82 0.0M
2021-10-12 18.71 18.87 18.66 18.66 0.0M
2021-10-11 18.82 18.82 18.78 18.78 0.0M
2021-10-08 18.40 18.67 18.40 18.67 0.0M
2021-10-07 18.01 18.23 18.01 18.23 0.0M
2021-10-06 18.05 18.06 18.02 18.02 0.0M
2021-10-05 17.95 18.07 17.95 18.07 0.0M
2021-10-04 17.94 17.98 17.94 17.94 0.0M
2021-10-01 17.45 17.95 17.45 17.95 0.0M
2021-09-30 17.83 17.83 17.42 17.62 0.0M
2021-09-29 17.97 17.97 17.83 17.83 0.0M
2021-09-28 18.08 18.12 18.03 18.03 0.0M
2021-09-27 17.84 17.88 17.84 17.88 0.0M
2021-09-24 17.62 17.82 17.62 17.82 0.0M
2021-09-23 17.59 17.64 17.56 17.64 0.0M
2021-09-22 17.64 17.64 17.42 17.42 0.0M
2021-09-21 17.76 17.89 17.65 17.65 0.0M
2021-09-20 17.96 17.96 17.80 17.80 0.0M
2021-09-17 18.24 18.24 18.05 18.05 0.0M
2021-09-16 18.38 18.48 18.19 18.19 0.0M
2021-09-15 18.40 18.40 18.16 18.28 0.0M
2021-09-14 18.64 18.64 18.59 18.59 0.0M
2021-09-13 18.91 18.91 18.68 18.74 0.0M
2021-09-10 18.87 18.97 18.87 18.97 0.0M
2021-09-09 18.63 18.81 18.63 18.81 0.0M
2021-09-08 18.60 18.70 18.60 18.65 0.0M
2021-09-07 18.51 18.63 18.51 18.63 0.0M
2021-09-06 18.50 18.59 18.50 18.59 0.0M
2021-09-03 18.71 18.76 18.71 18.76 0.0M
2021-09-02 18.58 18.85 18.58 18.85 0.0M
2021-09-01 18.50 18.60 18.50 18.53 0.0M
2021-08-31 18.53 18.59 18.53 18.53 0.0M
2021-08-27 18.83 18.99 18.80 18.80 0.0M
2021-08-26 18.79 18.89 18.64 18.89 0.0M
2021-08-25 18.92 19.15 18.92 19.03 0.0M
2021-08-24 18.87 18.87 18.72 18.82 0.0M
2021-08-23 18.85 18.85 18.85 18.85 0.0M
2021-08-20 18.65 18.66 18.62 18.62 0.0M
2021-08-19 18.98 18.98 18.64 18.64 0.0M
2021-08-18 18.86 18.95 18.85 18.85 0.0M
2021-08-17 18.98 19.03 18.96 19.03 0.0M
2021-08-16 18.94 18.98 18.94 18.94 0.0M
2021-08-13 19.00 19.03 19.00 19.03 0.0M
2021-08-12 19.10 19.23 18.98 18.98 0.0M
2021-08-11 18.86 19.06 18.86 19.06 0.0M
2021-08-10 18.76 18.86 18.76 18.86 0.0M
2021-08-09 18.79 18.79 18.56 18.58 0.0M
2021-08-06 19.15 19.15 18.66 18.66 0.0M
2021-08-05 19.35 19.35 19.28 19.28 0.0M
2021-08-04 19.41 19.41 19.36 19.36 0.0M
2021-08-03 19.27 19.48 19.27 19.48 0.0M
2021-08-02 19.42 19.48 19.42 19.48 0.0M
2021-07-30 19.11 19.35 19.11 19.35 0.0M
2021-07-29 19.15 19.17 19.15 19.17 0.0M
2021-07-28 18.94 19.09 18.94 19.09 0.0M
2021-07-27 19.24 19.38 19.23 19.23 0.0M
2021-07-26 19.29 19.47 19.29 19.40 0.0M
2021-07-23 19.54 19.54 19.47 19.47 0.0M
2021-07-22 19.19 19.62 19.19 19.62 0.0M
2021-07-21 18.92 19.03 18.92 19.03 0.0M
2021-07-20 18.74 18.74 18.73 18.73 0.0M
2021-07-19 18.84 18.84 18.54 18.54 0.0M
2021-07-16 18.91 18.91 18.87 18.87 0.0M
2021-07-15 18.82 18.82 18.73 18.73 0.0M
2021-07-14 18.68 18.69 18.67 18.69 0.0M
2021-07-13 18.82 18.82 18.82 18.82 0.0M
2021-07-12 18.85 18.92 18.78 18.92 0.0M
2021-07-09 18.75 18.75 18.75 18.75 0.0M
2021-07-08 18.57 18.66 18.45 18.66 0.0M
2021-07-07 18.81 18.82 18.71 18.71 0.0M
2021-07-06 18.68 18.68 18.68 18.68 0.0M
2021-07-05 18.72 18.83 18.61 18.61 0.0M
2021-07-02 18.32 18.62 18.32 18.62 0.0M
2021-07-01 18.31 18.33 18.31 18.33 0.0M
2021-06-30 18.74 18.74 18.55 18.55 0.0M
2021-06-29 18.18 18.53 18.18 18.53 0.0M
2021-06-28 17.86 18.01 17.86 18.01 0.0M
2021-06-25 17.87 17.91 17.83 17.83 0.0M
2021-06-24 17.63 17.73 17.63 17.73 0.0M
2021-06-23 17.47 17.62 17.47 17.62 0.0M
2021-06-22 17.48 17.52 17.47 17.52 0.0M
2021-06-21 17.41 17.46 17.40 17.40 0.0M
2021-06-18 17.19 17.23 17.19 17.23 0.0M
2021-06-17 17.50 17.50 17.50 17.50 0.0M
2021-06-16 17.21 17.23 17.21 17.23 0.0M
2021-06-15 17.22 17.25 17.22 17.25 0.0M
2021-06-14 17.50 17.54 17.49 17.49 0.0M
2021-06-11 17.30 17.56 17.30 17.56 0.0M
2021-06-10 17.35 17.35 17.22 17.22 0.0M
2021-06-09 17.33 17.34 17.27 17.34 0.0M
2021-06-08 16.97 17.01 16.97 17.01 0.0M
2021-06-07 16.82 16.94 16.82 16.94 0.0M
2021-06-04 17.09 17.09 17.09 17.09 0.0M
2021-06-03 17.41 17.41 17.41 17.41 0.0M
2021-06-02 17.41 17.48 17.41 17.44 0.0M
2021-06-01 17.36 17.39 17.19 17.39 0.0M
2021-05-28 17.42 17.42 17.32 17.35 0.0M
2021-05-27 17.28 17.28 17.17 17.17 0.0M
2021-05-26 17.09 17.20 17.09 17.18 0.0M
2021-05-25 16.76 16.97 16.70 16.97 0.0M
2021-05-21 17.39 17.45 17.39 17.45 0.0M
2021-05-20 17.29 17.48 17.29 17.48 0.0M
2021-05-19 17.48 17.48 17.48 17.48 0.0M
2021-05-18 17.58 17.59 17.48 17.59 0.0M
2021-05-17 17.37 17.37 17.37 17.37 0.0M
2021-05-14 17.13 17.15 17.12 17.12 0.0M
2021-05-13 17.18 17.18 16.96 17.13 0.0M
2021-05-12 17.68 17.68 17.64 17.64 0.0M
2021-05-11 17.67 17.74 17.60 17.60 0.0M
2021-05-10 17.75 17.86 17.75 17.86 0.0M
2021-05-07 17.71 17.78 17.71 17.71 0.0M
2021-05-06 17.39 17.72 17.39 17.72 0.0M
2021-05-05 17.64 17.65 17.51 17.51 0.0M
2021-05-04 17.35 17.62 17.35 17.62 0.0M
2021-04-30 16.84 17.20 16.84 17.20 0.0M
2021-04-29 16.80 16.84 16.80 16.84 0.0M
2021-04-28 16.69 16.79 16.69 16.70 0.0M
2021-04-27 16.68 16.68 16.58 16.68 0.0M
2021-04-26 16.46 16.59 16.46 16.57 0.0M
2021-04-23 16.29 16.46 16.29 16.46 0.0M
2021-04-22 16.27 16.35 16.27 16.35 0.0M
2021-04-21 16.22 16.25 16.12 16.25 0.0M
2021-04-20 16.46 16.46 16.21 16.21 0.0M
2021-04-19 16.42 16.49 16.40 16.49 0.0M
2021-04-16 16.44 16.53 16.42 16.42 0.0M
2021-04-15 16.09 16.30 16.09 16.30 0.0M
2021-04-14 16.04 16.09 16.04 16.09 0.0M
2021-04-13 16.03 16.08 16.03 16.08 0.0M
2021-04-12 15.95 16.07 15.95 16.03 0.0M
2021-04-09 16.09 16.09 16.05 16.06 0.0M
2021-04-08 16.10 16.22 16.07 16.07 0.0M
2021-04-07 16.07 16.15 16.07 16.15 0.0M
2021-04-06 15.98 16.09 15.98 16.05 0.0M
2021-04-01 16.15 16.21 16.05 16.11 0.0M
2021-03-31 16.22 16.32 16.22 16.23 0.0M
2021-03-30 16.17 16.23 16.17 16.22 0.0M
2021-03-29 15.97 16.10 15.97 16.10 0.0M
2021-03-26 15.87 16.07 15.87 16.02 0.0M
2021-03-25 15.74 15.86 15.74 15.86 0.0M
2021-03-24 16.00 16.09 15.84 15.84 0.0M
2021-03-23 16.05 16.07 15.90 15.90 0.0M
2021-03-22 16.08 16.08 15.99 16.00 0.0M
2021-03-19 15.64 15.97 15.64 15.97 0.0M
2021-03-18 15.50 15.60 15.50 15.60 0.0M
2021-03-17 15.74 15.80 15.64 15.64 0.0M
2021-03-16 15.85 15.90 15.71 15.71 0.0M
2021-03-15 15.92 16.10 15.90 15.95 0.0M
2021-03-12 15.88 15.94 15.88 15.94 0.0M
2021-03-11 15.94 15.94 15.79 15.79 0.0M
2021-03-10 15.96 15.96 15.85 15.85 0.0M
2021-03-09 16.12 16.12 15.97 15.97 0.0M
2021-03-08 16.22 16.39 16.19 16.19 0.0M
2021-03-05 16.45 16.50 16.31 16.31 0.0M
2021-03-04 16.28 16.28 16.20 16.21 0.0M
2021-03-03 16.54 16.54 16.42 16.43 0.0M
2021-03-02 16.72 16.79 16.65 16.65 0.0M
2021-03-01 16.70 16.70 16.68 16.68 0.0M
2021-02-26 16.95 16.98 16.51 16.51 0.0M
2021-02-25 17.00 17.14 17.00 17.14 0.0M
2021-02-24 16.82 17.01 16.82 17.01 0.0M
2021-02-23 17.18 17.18 16.96 16.96 0.0M
2021-02-22 17.31 17.31 17.21 17.21 0.0M
2021-02-19 17.02 17.28 17.02 17.28 0.0M
2021-02-18 17.08 17.22 17.03 17.03 0.0M
2021-02-17 16.95 16.97 16.90 16.97 0.0M
2021-02-16 16.85 16.91 16.85 16.89 0.0M
2021-02-15 17.12 17.12 16.94 16.94 0.0M
2021-02-12 16.98 17.00 16.97 16.97 0.0M
2021-02-11 16.62 16.88 16.62 16.88 0.0M
2021-02-10 16.75 16.75 16.65 16.65 0.0M
2021-02-09 16.68 16.74 16.68 16.74 0.0M
2021-02-08 16.54 16.78 16.54 16.70 0.0M
2021-02-05 16.58 16.60 16.58 16.58 0.0M
2021-02-04 16.39 16.55 16.39 16.55 0.0M
2021-02-03 16.18 16.40 16.18 16.40 0.0M
2021-02-02 16.20 16.34 16.20 16.34 0.0M
2021-02-01 16.26 16.33 16.26 16.33 0.0M
2021-01-29 16.13 16.19 16.13 16.14 0.0M
2021-01-28 16.28 16.29 16.07 16.29 0.0M
2021-01-27 16.47 16.48 16.43 16.43 0.0M
2021-01-26 16.38 16.54 16.38 16.54 0.0M
2021-01-25 16.49 16.50 16.44 16.44 0.0M
2021-01-22 16.10 16.33 16.10 16.33 0.0M
2021-01-21 16.40 16.40 16.29 16.29 0.0M
2021-01-20 16.18 16.41 16.18 16.41 0.0M
2021-01-19 15.99 16.09 15.99 16.09 0.0M
2021-01-18 16.06 16.14 16.05 16.05 0.0M
2021-01-15 16.10 16.10 16.00 16.03 0.0M
2021-01-14 16.26 16.47 16.25 16.25 0.0M
2021-01-13 16.23 16.35 16.23 16.35 0.0M
2021-01-12 15.85 16.11 15.79 16.11 0.0M
2021-01-11 15.91 15.91 15.73 15.73 0.0M
2021-01-08 16.07 16.07 15.84 15.84 0.0M
2021-01-07 16.25 16.25 16.09 16.09 0.0M
2021-01-06 16.39 16.41 16.31 16.31 0.0M
2021-01-05 16.30 16.46 16.28 16.46 0.0M
2021-01-04 16.08 16.26 16.08 16.26 0.0M