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
2023-12-29 19.57 19.57 19.40 19.49 0.0M
2023-12-28 19.62 19.62 19.50 19.61 0.0M
2023-12-27 19.65 19.65 19.55 19.55 0.0M
2023-12-22 19.59 19.59 19.51 19.51 0.0M
2023-12-21 19.77 19.77 19.55 19.55 0.0M
2023-12-20 19.71 19.76 19.68 19.68 0.0M
2023-12-19 19.45 19.58 19.45 19.58 0.0M
2023-12-18 19.88 19.89 19.56 19.56 0.0M
2023-12-15 19.71 19.81 19.71 19.81 0.0M
2023-12-14 19.70 19.70 19.55 19.55 0.0M
2023-12-13 19.62 19.66 19.59 19.59 0.0M
2023-12-12 19.93 19.93 19.67 19.67 0.0M
2023-12-11 19.58 19.89 19.50 19.89 0.0M
2023-12-08 19.47 19.58 19.47 19.57 0.0M
2023-12-07 19.50 19.51 19.44 19.44 0.0M
2023-12-06 19.78 19.78 19.55 19.55 0.0M
2023-12-05 20.04 20.04 19.76 19.76 0.0M
2023-12-04 20.19 20.31 20.09 20.09 0.0M
2023-12-01 20.23 20.26 20.23 20.26 0.0M
2023-11-30 20.20 20.28 20.20 20.23 0.0M
2023-11-29 20.21 20.27 20.21 20.27 0.0M
2023-11-28 20.53 20.53 20.36 20.36 0.0M
2023-11-27 20.65 20.65 20.54 20.54 0.0M
2023-11-24 20.94 20.94 20.83 20.83 0.0M
2023-11-23 21.15 21.15 21.05 21.05 0.0M
2023-11-22 21.47 21.47 21.15 21.15 0.0M
2023-11-21 21.44 21.48 21.39 21.48 0.0M
2023-11-20 21.73 21.73 21.54 21.54 0.0M
2023-11-17 21.79 21.79 21.73 21.78 0.0M
2023-11-16 21.51 21.70 21.51 21.70 0.0M
2023-11-15 21.05 21.41 21.05 21.41 0.0M
2023-11-14 20.94 21.03 20.74 21.03 0.0M
2023-11-13 21.14 21.14 21.00 21.00 0.0M
2023-11-10 21.15 21.15 21.10 21.12 0.0M
2023-11-09 21.08 21.20 21.08 21.11 0.0M
2023-11-08 21.15 21.29 21.15 21.20 0.0M
2023-11-07 21.07 21.22 21.07 21.22 0.0M
2023-11-06 21.08 21.08 20.95 20.98 0.0M
2023-11-03 20.84 20.97 20.84 20.94 0.0M
2023-11-02 20.73 20.73 20.54 20.73 0.0M
2023-11-01 20.36 20.67 20.36 20.65 0.0M
2023-10-31 20.66 20.66 20.49 20.49 0.0M
2023-10-30 20.75 20.84 20.68 20.68 0.0M
2023-10-27 20.62 20.72 20.62 20.72 0.0M
2023-10-26 20.35 20.52 20.35 20.52 0.0M
2023-10-25 20.44 20.44 20.37 20.37 0.0M
2023-10-24 20.43 20.58 20.43 20.58 0.0M
2023-10-23 20.31 20.41 20.31 20.41 0.0M
2023-10-20 20.30 20.49 20.30 20.49 0.0M
2023-10-19 20.60 20.60 20.44 20.44 0.0M
2023-10-18 20.51 20.61 20.51 20.56 0.0M
2023-10-17 20.35 20.35 20.13 20.30 0.0M
2023-10-16 19.99 20.27 19.99 20.27 0.0M
2023-10-13 20.09 20.09 20.02 20.02 0.0M
2023-10-12 20.26 20.26 20.06 20.06 0.0M
2023-10-11 20.43 20.46 20.33 20.33 0.0M
2023-10-10 20.61 20.61 20.40 20.40 0.0M
2023-10-09 21.12 21.12 20.77 20.77 0.0M
2023-10-06 20.89 20.99 20.89 20.90 0.0M
2023-10-05 20.71 20.87 20.70 20.87 0.0M
2023-10-04 20.79 20.87 20.79 20.83 0.0M
2023-10-03 20.95 20.95 20.84 20.84 0.0M
2023-10-02 21.19 21.25 21.05 21.05 0.0M
2023-09-29 21.36 21.36 21.13 21.21 0.0M
2023-09-28 21.12 21.36 21.12 21.36 0.0M
2023-09-27 21.10 21.12 21.09 21.09 0.0M
2023-09-26 21.31 21.36 21.28 21.28 0.0M
2023-09-25 21.18 21.29 21.18 21.22 0.0M
2023-09-22 21.18 21.39 21.18 21.39 0.0M
2023-09-21 21.09 21.13 21.09 21.13 0.0M
2023-09-20 21.45 21.47 21.22 21.22 0.0M
2023-09-19 21.63 21.63 21.36 21.36 0.0M
2023-09-18 21.89 21.89 21.50 21.62 0.0M
2023-09-15 21.86 21.86 21.73 21.73 0.0M
2023-09-14 21.24 21.60 21.20 21.60 0.0M
2023-09-13 21.22 21.24 21.15 21.24 0.0M
2023-09-12 21.40 21.51 21.27 21.27 0.0M
2023-09-11 21.47 21.51 21.47 21.48 0.0M
2023-09-08 21.30 21.36 21.30 21.36 0.0M
2023-09-07 21.40 21.41 21.40 21.40 0.0M
2023-09-06 21.26 21.34 21.26 21.31 0.0M
2023-09-05 20.99 21.38 20.99 21.38 0.0M
2023-09-04 21.10 21.18 21.07 21.18 0.0M
2023-09-01 21.31 21.52 21.31 21.43 0.0M
2023-08-31 20.56 21.05 20.56 21.05 0.0M
2023-08-30 20.66 20.79 20.49 20.49 0.0M
2023-08-29 20.34 20.73 20.34 20.73 0.0M
2023-08-25 20.79 20.79 20.60 20.60 0.0M
2023-08-24 20.60 20.64 20.60 20.64 0.0M
2023-08-23 20.44 20.68 20.44 20.68 0.0M
2023-08-22 20.35 20.35 20.35 20.35 0.0M
2023-08-21 20.27 20.46 20.21 20.38 0.0M
2023-08-18 20.14 20.26 20.14 20.26 0.0M
2023-08-17 19.97 20.15 19.97 20.15 0.0M
2023-08-16 19.78 19.94 19.78 19.94 0.0M
2023-08-15 19.68 19.90 19.65 19.90 0.0M
2023-08-14 19.67 19.67 19.63 19.63 0.0M
2023-08-11 19.79 19.79 19.71 19.71 0.0M
2023-08-10 19.88 19.88 19.84 19.86 0.0M
2023-08-09 19.88 19.88 19.75 19.86 0.0M
2023-08-08 19.76 19.98 19.76 19.85 0.0M
2023-08-07 20.02 20.06 19.86 19.86 0.0M
2023-08-04 20.08 20.08 19.80 19.80 0.0M
2023-08-03 20.15 20.20 20.09 20.20 0.0M
2023-08-02 19.93 20.12 19.93 20.12 0.0M
2023-08-01 20.06 20.14 19.99 19.99 0.0M
2023-07-31 20.10 20.10 19.96 19.96 0.0M
2023-07-28 20.09 20.14 20.07 20.07 0.0M
2023-07-27 19.90 20.15 19.90 20.15 0.0M
2023-07-26 20.12 20.12 19.86 19.86 0.0M
2023-07-25 20.15 20.17 20.08 20.17 0.0M
2023-07-24 19.71 20.11 19.71 20.11 0.0M
2023-07-21 19.51 19.68 19.50 19.68 0.0M
2023-07-20 19.08 19.35 19.08 19.35 0.0M
2023-07-19 19.03 19.03 18.94 19.00 0.0M
2023-07-18 19.06 19.06 19.04 19.04 0.0M
2023-07-17 19.13 19.13 19.03 19.03 0.0M
2023-07-14 19.18 19.27 19.18 19.27 0.0M
2023-07-13 19.25 19.37 19.25 19.37 0.0M
2023-07-12 19.12 19.16 19.11 19.11 0.0M
2023-07-11 19.18 19.18 19.05 19.08 0.0M
2023-07-10 19.12 19.12 19.09 19.10 0.0M
2023-07-07 19.31 19.31 19.12 19.12 0.0M
2023-07-06 19.33 19.33 19.25 19.25 0.0M
2023-07-05 19.52 19.52 19.37 19.37 0.0M
2023-07-04 19.50 19.59 19.50 19.59 0.0M
2023-07-03 19.58 19.58 19.51 19.51 0.0M
2023-06-30 19.23 19.49 19.23 19.49 0.0M
2023-06-29 19.28 19.28 19.14 19.22 0.0M
2023-06-28 19.44 19.44 19.31 19.32 0.0M
2023-06-27 19.51 19.59 19.48 19.48 0.0M
2023-06-26 19.54 19.54 19.29 19.29 0.0M
2023-06-23 19.97 20.01 19.88 19.88 0.0M
2023-06-22 20.23 20.23 20.00 20.00 0.0M
2023-06-21 19.95 20.13 19.95 20.13 0.0M
2023-06-20 19.79 19.95 19.79 19.95 0.0M
2023-06-19 19.77 19.92 19.77 19.82 0.0M
2023-06-16 19.76 19.83 19.76 19.82 0.0M
2023-06-15 19.77 19.90 19.77 19.80 0.0M
2023-06-14 19.61 19.83 19.61 19.77 0.0M
2023-06-13 19.45 19.56 19.45 19.56 0.0M
2023-06-12 19.47 19.56 19.47 19.51 0.0M
2023-06-09 19.35 19.40 19.35 19.40 0.0M
2023-06-08 19.29 19.29 19.15 19.25 0.0M
2023-06-07 19.31 19.31 19.29 19.30 0.0M
2023-06-06 19.28 19.28 19.20 19.23 0.0M
2023-06-05 19.19 19.29 19.19 19.24 0.0M
2023-06-02 18.96 19.29 18.92 19.29 0.0M
2023-06-01 19.12 19.12 18.88 18.92 0.0M
2023-05-31 19.50 19.50 19.15 19.15 0.0M
2023-05-30 19.41 19.52 19.41 19.52 0.0M
2023-05-25 19.32 19.32 19.19 19.19 0.0M
2023-05-24 19.31 19.31 19.31 19.31 0.0M
2023-05-23 19.48 19.51 19.47 19.51 0.0M
2023-05-22 19.61 19.61 19.56 19.56 0.0M
2023-05-19 19.46 19.62 19.46 19.62 0.0M
2023-05-18 19.25 19.35 19.24 19.35 0.0M
2023-05-17 19.07 19.17 19.07 19.17 0.0M
2023-05-16 19.26 19.26 19.09 19.09 0.0M
2023-05-15 19.37 19.37 19.33 19.33 0.0M
2023-05-12 19.43 19.43 19.32 19.36 0.0M
2023-05-11 19.69 19.69 19.54 19.54 0.0M
2023-05-10 19.60 19.71 19.60 19.63 0.0M
2023-05-09 19.46 19.69 19.46 19.69 0.0M
2023-05-05 19.39 19.43 19.39 19.43 0.0M
2023-05-04 19.50 19.50 19.36 19.36 0.0M
2023-05-03 19.71 19.71 19.50 19.50 0.0M
2023-05-02 19.81 19.97 19.81 19.97 0.0M
2023-04-28 19.33 19.73 19.33 19.73 0.0M
2023-04-27 19.33 19.33 19.29 19.29 0.0M
2023-04-26 19.38 19.38 19.31 19.33 0.0M
2023-04-25 19.52 19.53 19.42 19.42 0.0M
2023-04-24 19.70 19.70 19.60 19.66 0.0M
2023-04-21 19.80 19.94 19.80 19.86 0.0M
2023-04-20 19.82 19.85 19.82 19.82 0.0M
2023-04-19 19.61 19.89 19.61 19.89 0.0M
2023-04-18 19.52 19.77 19.52 19.77 0.0M
2023-04-17 19.79 19.79 19.48 19.52 0.0M
2023-04-14 19.59 19.86 19.59 19.85 0.0M
2023-04-13 19.67 19.67 19.60 19.60 0.0M
2023-04-12 19.31 19.61 19.31 19.61 0.0M
2023-04-11 19.48 19.48 19.34 19.34 0.0M
2023-04-06 19.58 19.58 19.40 19.40 0.0M
2023-04-05 19.42 19.53 19.42 19.47 0.0M
2023-04-04 19.56 19.61 19.44 19.44 0.0M
2023-04-03 19.75 19.75 19.60 19.60 0.0M
2023-03-31 19.72 19.72 19.57 19.60 0.0M
2023-03-30 19.95 19.95 19.80 19.80 0.0M
2023-03-29 19.88 19.91 19.88 19.91 0.0M
2023-03-28 19.91 19.91 19.84 19.84 0.0M
2023-03-27 19.92 19.93 19.82 19.93 0.0M
2023-03-24 19.78 19.92 19.78 19.92 0.0M
2023-03-23 19.61 19.75 19.61 19.69 0.0M
2023-03-22 19.69 19.77 19.69 19.77 0.0M
2023-03-21 19.87 19.90 19.65 19.65 0.0M
2023-03-20 19.69 19.84 19.69 19.84 0.0M
2023-03-17 19.57 19.77 19.57 19.77 0.0M
2023-03-16 19.68 19.68 19.59 19.61 0.0M
2023-03-15 19.62 19.98 19.62 19.73 0.0M
2023-03-14 19.55 19.62 19.53 19.62 0.0M
2023-03-13 19.52 19.52 19.48 19.49 0.0M
2023-03-10 19.65 19.68 19.65 19.65 0.0M
2023-03-09 19.87 19.87 19.85 19.86 0.0M
2023-03-08 19.85 20.06 19.85 19.94 0.0M
2023-03-07 19.81 19.88 19.76 19.88 0.0M
2023-03-06 20.17 20.17 20.02 20.02 0.0M
2023-03-03 20.18 20.25 20.05 20.05 0.0M
2023-03-02 20.07 20.15 20.04 20.15 0.0M
2023-03-01 20.19 20.19 20.13 20.13 0.0M
2023-02-28 19.87 19.96 19.72 19.96 0.0M
2023-02-27 19.93 20.06 19.93 20.06 0.0M
2023-02-24 19.60 19.77 19.59 19.77 0.0M
2023-02-23 19.77 19.77 19.55 19.55 0.0M
2023-02-22 20.08 20.31 19.91 19.91 0.0M
2023-02-21 20.27 20.35 20.20 20.20 0.0M
2023-02-20 19.56 20.37 19.56 20.37 0.0M
2023-02-17 19.46 19.59 19.40 19.59 0.0M
2023-02-16 19.26 19.26 19.13 19.26 0.0M
2023-02-15 19.54 19.54 19.39 19.39 0.0M
2023-02-14 19.66 19.66 19.57 19.66 0.0M
2023-02-13 19.76 19.76 19.67 19.75 0.0M
2023-02-10 19.83 19.83 19.66 19.66 0.0M
2023-02-09 20.18 20.18 19.85 19.85 0.0M
2023-02-08 19.89 19.91 19.65 19.91 0.0M
2023-02-07 19.77 19.78 19.62 19.78 0.0M
2023-02-06 19.76 19.76 19.66 19.73 0.0M
2023-02-03 19.70 19.70 19.48 19.48 0.0M
2023-02-02 19.57 19.67 19.57 19.67 0.0M
2023-02-01 20.01 20.01 19.65 19.65 0.0M
2023-01-31 19.97 19.97 19.79 19.79 0.0M
2023-01-30 20.27 20.27 19.95 19.95 0.0M
2023-01-27 20.34 20.34 20.24 20.28 0.0M
2023-01-26 20.22 20.41 20.17 20.41 0.0M
2023-01-25 19.76 20.08 19.59 20.08 0.0M
2023-01-24 19.12 19.65 19.12 19.65 0.0M
2023-01-23 19.36 19.36 18.98 18.98 0.0M
2023-01-20 19.85 19.85 19.35 19.35 0.0M
2023-01-19 20.18 20.22 19.95 19.95 0.0M
2023-01-18 20.63 20.63 20.31 20.31 0.0M
2023-01-17 20.64 20.76 20.64 20.76 0.0M
2023-01-16 20.83 20.89 20.67 20.67 0.0M
2023-01-13 20.24 20.87 20.24 20.87 0.0M
2023-01-12 20.18 20.40 20.03 20.40 0.0M
2023-01-11 20.36 20.49 20.36 20.46 0.0M
2023-01-10 20.83 20.83 20.59 20.59 0.0M
2023-01-09 21.35 21.54 21.05 21.05 0.0M
2023-01-06 21.31 21.31 21.04 21.04 0.0M
2023-01-05 21.39 21.50 21.21 21.21 0.0M
2023-01-04 21.61 21.61 21.52 21.57 0.0M
2023-01-03 21.69 21.92 21.69 21.85 0.0M