博格华纳

BWA
🏛️ 德国 →
37.25
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
22:00 37.22 37.22 37.22 37.22 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 37.31 37.31 37.25 37.25 0.0M
2025-09-29 37.53 37.53 37.00 37.53 0.0M
2025-09-26 37.63 37.63 37.63 37.63 0.0M
2025-09-25 37.22 37.22 37.22 37.22 0.0M
2025-09-24 36.94 36.94 36.94 36.94 0.0M
2025-09-23 37.01 37.01 37.01 37.01 0.0M
2025-09-22 37.53 37.53 37.06 37.06 0.0M
2025-09-19 37.77 37.77 37.67 37.67 0.0M
2025-09-18 37.63 37.63 37.60 37.60 0.0M
2025-09-17 36.89 37.26 36.89 37.26 0.0M
2025-09-16 37.15 37.15 36.40 36.40 0.0M
2025-09-15 37.41 37.41 37.16 37.16 0.0M
2025-09-12 37.24 37.24 37.24 37.24 0.0M
2025-09-11 37.58 37.58 37.48 37.48 0.0M
2025-09-10 37.20 37.20 36.77 36.79 0.0M
2025-09-09 37.92 37.92 37.25 37.25 0.0M
2025-09-08 37.42 37.64 37.42 37.56 0.0M
2025-09-05 37.45 37.52 37.45 37.52 0.0M
2025-09-04 37.38 37.38 37.38 37.38 0.0M
2025-09-03 37.01 37.30 36.75 36.75 0.0M
2025-09-02 36.35 36.35 36.25 36.35 0.0M
2025-09-01 36.52 36.52 36.43 36.43 0.0M
2025-08-29 36.68 36.68 36.42 36.42 0.0M
2025-08-28 36.78 36.78 36.60 36.60 0.0M
2025-08-27 37.42 37.70 37.35 37.35 0.0M
2025-08-26 37.46 37.46 37.18 37.18 0.0M
2025-08-25 36.90 37.31 36.90 37.31 0.0M
2025-08-22 36.00 36.00 36.00 36.00 0.0M
2025-08-21 36.11 36.11 35.92 36.04 0.0M
2025-08-20 35.98 36.14 35.98 36.14 0.0M
2025-08-19 36.03 36.25 36.03 36.10 0.0M
2025-08-18 35.49 35.70 35.26 35.70 0.0M
2025-08-15 35.89 35.89 35.42 35.50 0.0M
2025-08-14 35.40 35.40 35.39 35.39 0.0M
2025-08-13 34.28 34.28 34.08 34.20 0.0M
2025-08-12 33.80 34.09 33.80 34.00 0.0M
2025-08-11 33.17 33.17 33.17 33.17 0.0M
2025-08-08 33.00 33.00 33.00 33.00 0.0M
2025-08-07 32.66 32.92 32.55 32.55 0.0M
2025-08-06 32.74 32.79 32.69 32.79 0.0M
2025-08-05 33.24 33.46 32.63 32.94 0.0M
2025-08-04 32.69 33.04 32.47 33.04 0.0M
2025-08-01 31.79 32.11 31.77 32.11 0.0M
2025-07-31 30.30 32.21 30.30 31.97 0.0M
2025-07-30 30.59 30.59 30.59 30.59 0.0M
2025-07-29 31.03 31.03 31.03 31.03 0.0M
2025-07-28 30.88 30.88 30.84 30.84 0.0M
2025-07-25 30.82 30.82 30.59 30.59 0.0M
2025-07-24 30.96 30.96 30.96 30.96 0.0M
2025-07-23 30.87 31.02 30.87 31.02 0.0M
2025-07-22 30.29 30.29 30.29 30.29 0.0M
2025-07-21 30.35 30.35 30.35 30.35 0.0M
2025-07-18 30.11 30.11 30.11 30.11 0.0M
2025-07-17 30.32 30.50 30.31 30.50 0.0M
2025-07-16 30.44 30.44 30.00 30.00 0.0M
2025-07-15 30.71 30.71 30.15 30.15 0.0M
2025-07-14 30.18 30.18 30.18 30.18 0.0M
2025-07-11 30.42 30.46 30.42 30.46 0.0M
2025-07-10 30.61 30.61 30.61 30.61 0.0M
2025-07-09 30.14 30.14 30.14 30.14 0.0M
2025-07-08 30.03 30.03 30.03 30.03 0.0M
2025-07-07 29.72 29.72 29.72 29.72 0.0M
2025-07-04 29.82 29.82 29.82 29.82 0.0M
2025-07-03 30.09 30.25 30.09 30.25 0.0M
2025-07-02 29.58 29.94 29.58 29.94 0.0M
2025-07-01 28.43 29.59 28.36 29.57 0.0M
2025-06-30 28.79 28.79 28.65 28.67 0.0M
2025-06-27 28.69 28.81 28.69 28.81 0.0M
2025-06-26 28.64 28.64 28.64 28.64 0.0M
2025-06-24 28.50 28.50 28.50 28.50 0.0M
2025-06-23 28.50 28.56 28.50 28.56 0.0M
2025-06-20 28.51 28.51 28.50 28.50 0.0M
2025-06-18 28.51 28.51 28.51 28.51 0.0M
2025-06-17 28.64 28.64 28.64 28.64 0.0M
2025-06-16 28.74 28.74 28.74 28.74 0.0M
2025-06-12 29.10 29.15 28.93 28.93 0.0M
2025-06-11 29.46 29.46 29.30 29.30 0.0M
2025-06-10 29.66 29.84 29.66 29.68 0.0M
2025-06-03 28.39 28.75 28.39 28.75 0.0M
2025-06-02 28.36 28.36 28.36 28.36 0.0M
2025-05-30 29.41 29.41 29.41 29.41 0.0M
2025-05-29 29.55 29.99 29.55 29.99 0.0M
2025-05-28 29.57 29.78 29.43 29.43 0.0M
2025-05-27 28.74 29.38 28.74 29.38 0.0M
2025-05-26 28.80 28.80 28.75 28.75 0.0M
2025-05-23 28.67 28.67 28.67 28.67 0.0M
2025-05-22 29.09 29.09 29.09 29.09 0.0M
2025-05-19 29.35 29.49 29.23 29.49 0.0M
2025-05-16 29.62 30.00 29.62 30.00 0.0M
2025-05-15 29.24 29.30 29.19 29.19 0.0M
2025-05-13 29.54 29.54 29.54 29.54 0.0M
2025-05-12 28.55 29.81 28.55 29.48 0.0M
2025-05-09 27.59 27.59 27.59 27.59 0.0M
2025-05-08 27.13 27.62 27.13 27.29 0.0M
2025-05-07 26.01 26.59 26.01 26.59 0.0M
2025-05-06 25.90 25.90 25.65 25.70 0.0M
2025-05-05 25.96 25.96 25.96 25.96 0.0M
2025-04-29 24.84 24.93 24.84 24.91 0.0M
2025-04-28 24.92 24.92 24.88 24.88 0.0M
2025-04-25 25.11 25.11 25.03 25.03 0.0M
2025-04-24 23.91 23.99 23.90 23.90 0.0M
2025-04-23 23.95 24.74 23.30 24.74 0.0M
2025-04-22 22.71 22.84 22.71 22.84 0.0M
2025-04-17 22.70 22.96 22.70 22.96 0.0M
2025-04-16 22.85 22.85 22.85 22.85 0.0M
2025-04-15 23.35 23.35 23.00 23.00 0.0M
2025-04-14 23.05 23.05 23.05 23.05 0.0M
2025-04-11 22.65 22.65 22.65 22.65 0.0M
2025-04-10 24.08 24.20 22.58 22.58 0.0M
2025-04-09 22.43 22.43 22.00 22.00 0.0M
2025-04-08 24.00 24.00 23.06 23.06 0.0M
2025-04-07 22.25 22.25 22.25 22.25 0.0M
2025-04-04 22.96 22.96 22.96 22.96 0.0M
2025-04-03 26.55 26.55 24.90 24.96 0.0M
2025-04-01 26.52 26.52 26.20 26.20 0.0M
2025-03-31 25.85 25.85 25.85 25.85 0.0M
2025-03-28 26.00 26.00 25.97 25.97 0.0M
2025-03-27 28.77 29.50 26.51 26.61 0.0M
2025-03-26 27.66 27.66 27.55 27.55 0.0M
2025-03-25 27.35 27.35 27.23 27.23 0.0M
2025-03-24 27.14 27.14 27.14 27.14 0.0M
2025-03-21 26.68 26.68 26.68 26.68 0.0M
2025-03-20 26.56 26.56 26.56 26.56 0.0M
2025-03-19 26.43 26.60 26.43 26.60 0.0M
2025-03-18 25.97 26.09 25.97 26.09 0.0M
2025-03-17 26.14 26.59 26.14 26.17 0.0M
2025-03-14 25.66 26.01 25.66 26.01 0.0M
2025-03-13 25.50 25.50 25.50 25.50 0.0M
2025-03-12 26.84 26.84 25.87 26.34 0.0M
2025-03-10 27.67 27.67 27.67 27.67 0.0M
2025-03-06 26.79 27.21 26.78 27.21 0.0M
2025-03-05 26.51 26.51 26.51 26.51 0.0M
2025-03-04 27.41 27.41 26.71 26.71 0.0M
2025-03-03 28.55 28.55 27.28 27.28 0.0M
2025-02-28 28.64 28.64 28.64 28.64 0.0M
2025-02-27 28.71 28.71 28.50 28.50 0.0M
2025-02-26 28.68 28.86 28.68 28.86 0.0M
2025-02-25 28.32 28.32 28.30 28.30 0.0M
2025-02-21 28.84 28.84 28.56 28.56 0.0M
2025-02-20 28.46 28.46 28.26 28.26 0.0M
2025-02-19 29.01 29.01 28.93 28.93 0.0M
2025-02-18 29.01 29.01 29.01 29.01 0.0M
2025-02-17 28.91 28.95 28.87 28.87 0.0M
2025-02-14 28.16 28.16 28.16 28.16 0.0M
2025-02-13 27.73 27.84 27.68 27.84 0.0M
2025-02-12 28.38 28.38 27.80 27.80 0.0M
2025-02-11 28.72 28.72 28.55 28.55 0.0M
2025-02-10 28.67 28.67 28.67 28.67 0.0M
2025-02-07 29.11 29.11 28.95 28.95 0.0M
2025-02-06 30.11 30.37 28.40 29.60 0.0M
2025-02-04 30.04 30.04 29.95 29.95 0.0M
2025-02-03 30.68 30.94 28.76 29.71 0.0M
2025-01-30 31.08 31.53 31.08 31.53 0.0M
2025-01-29 31.24 31.24 31.00 31.00 0.0M
2025-01-28 31.49 31.49 31.11 31.11 0.0M
2025-01-27 30.76 31.17 30.76 31.17 0.0M
2025-01-24 30.75 30.75 30.75 30.75 0.0M
2025-01-23 30.63 30.63 30.63 30.63 0.0M
2025-01-22 31.40 31.40 31.35 31.35 0.0M
2025-01-21 31.34 31.41 31.05 31.05 0.0M
2025-01-20 31.28 31.28 31.28 31.28 0.0M
2025-01-16 30.85 30.88 30.85 30.88 0.0M
2025-01-15 31.08 31.48 31.08 31.28 0.0M
2025-01-13 30.25 30.25 30.25 30.25 0.0M
2025-01-08 30.55 30.55 30.55 30.55 0.0M
2025-01-07 31.16 31.16 31.16 31.16 0.0M
2025-01-06 30.45 30.45 30.45 30.45 0.0M
2025-01-02 30.77 30.77 30.77 30.77 0.0M