CDAX (CDAXNR)

CDAXNR
🏛️ 德国 →
206.82
最后更新: 2025-09-26
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
2022-12-30 130.03 130.14 129.31 129.31 0.0M
2022-12-29 128.78 130.68 128.66 130.68 0.0M
2022-12-28 129.95 130.08 129.09 129.20 0.0M
2022-12-27 130.28 130.45 129.51 129.77 0.0M
2022-12-23 129.35 129.99 128.75 129.38 0.0M
2022-12-22 130.89 131.43 128.87 129.10 0.0M
2022-12-21 129.19 130.89 129.08 130.86 0.0M
2022-12-20 128.36 129.12 127.86 128.76 0.0M
2022-12-19 129.30 129.90 129.14 129.27 0.0M
2022-12-16 129.93 130.13 128.36 129.04 0.0M
2022-12-15 133.32 133.32 129.95 129.98 0.0M
2022-12-14 134.11 134.27 133.51 134.15 0.0M
2022-12-13 133.28 136.37 132.79 134.66 0.0M
2022-12-12 132.90 133.23 132.40 132.85 0.0M
2022-12-09 133.19 133.73 132.46 133.57 0.0M
2022-12-08 132.87 133.01 132.06 132.68 0.0M
2022-12-07 133.18 133.81 132.57 132.73 0.0M
2022-12-06 134.34 134.77 133.22 133.60 0.0M
2022-12-05 135.40 135.40 134.53 134.75 0.0M
2022-12-02 134.86 136.09 134.20 135.56 0.0M
2022-12-01 134.83 135.84 134.56 135.12 0.0M
2022-11-30 134.10 134.65 133.73 134.11 0.0M
2022-11-29 133.92 134.10 133.10 133.43 0.0M
2022-11-28 134.41 134.58 133.38 133.58 0.0M
2022-11-25 134.98 135.04 134.37 134.88 0.0M
2022-11-24 133.90 135.15 133.90 134.84 0.0M
2022-11-23 133.98 133.98 132.95 133.64 0.0M
2022-11-22 132.95 134.23 132.81 133.68 0.0M
2022-11-21 133.70 133.73 132.82 133.26 0.0M
2022-11-18 133.42 134.27 132.78 134.02 0.0M
2022-11-17 132.64 133.59 131.29 132.53 0.0M
2022-11-16 133.57 133.57 131.75 132.07 0.0M
2022-11-15 133.73 134.18 132.63 133.76 0.0M
2022-11-14 133.20 134.23 132.41 133.31 0.0M
2022-11-11 131.77 132.68 131.51 132.36 0.0M
2022-11-10 125.95 131.15 125.56 131.05 0.0M
2022-11-09 126.39 126.52 125.26 126.26 0.0M
2022-11-08 124.87 126.56 124.58 126.56 0.0M
2022-11-07 123.57 125.60 123.52 125.04 0.0M
2022-11-04 121.54 124.75 121.54 124.11 0.0M
2022-11-03 121.75 121.79 120.07 120.99 0.0M
2022-11-02 123.79 123.98 122.61 122.63 0.0M
2022-11-01 123.51 124.57 123.07 123.53 0.0M
2022-10-31 122.93 123.06 122.41 122.65 0.0M
2022-10-28 122.17 122.66 121.32 122.57 0.0M
2022-10-27 122.60 123.37 121.55 122.96 0.0M
2022-10-26 121.73 123.03 121.35 123.02 0.0M
2022-10-25 120.36 121.77 119.40 121.77 0.0M
2022-10-24 119.02 120.60 118.24 119.90 0.0M
2022-10-21 117.76 118.60 116.59 118.17 0.0M
2022-10-20 117.67 119.10 117.17 118.63 0.0M
2022-10-19 119.26 119.31 117.94 118.24 0.0M
2022-10-18 118.22 120.16 118.22 118.73 0.0M
2022-10-17 115.33 118.02 114.96 117.50 0.0M
2022-10-14 114.86 117.27 114.81 115.28 0.0M
2022-10-13 112.51 114.62 111.24 114.45 0.0M
2022-10-12 113.46 114.12 112.44 112.95 0.0M
2022-10-11 113.54 113.97 112.44 113.53 0.0M
2022-10-10 113.70 115.91 113.43 114.32 0.0M
2022-10-07 115.81 116.50 114.46 114.47 0.0M
2022-10-06 117.37 118.00 115.98 116.39 0.0M
2022-10-05 117.95 118.35 116.08 116.71 0.0M
2022-10-04 114.51 118.36 114.51 118.36 0.0M
2022-10-03 112.43 114.18 111.06 114.08 0.0M
2022-09-30 112.18 113.25 111.62 113.02 0.0M
2022-09-29 113.50 113.50 110.58 111.56 0.0M
2022-09-28 113.02 113.82 110.63 113.76 0.0M
2022-09-27 114.84 115.98 113.45 113.45 0.0M
2022-09-26 114.16 115.56 113.93 114.21 0.0M
2022-09-23 117.49 117.49 113.94 114.75 0.0M
2022-09-22 119.68 119.94 117.60 117.60 0.0M
2022-09-21 118.33 119.99 117.90 119.89 0.0M
2022-09-20 121.09 121.69 118.93 119.24 0.0M
2022-09-19 119.81 121.08 118.76 120.53 0.0M
2022-09-16 121.21 121.21 119.58 120.07 0.0M
2022-09-15 122.97 123.51 121.84 122.03 0.0M
2022-09-14 123.88 124.57 122.22 122.87 0.0M
2022-09-13 127.33 128.02 124.47 124.47 0.0M
2022-09-12 124.74 127.27 124.61 126.87 0.0M
2022-09-09 122.21 124.22 122.21 124.02 0.0M
2022-09-08 122.68 122.86 119.92 121.91 0.0M
2022-09-07 120.92 122.33 120.38 122.00 0.0M
2022-09-06 120.78 122.26 120.72 121.58 0.0M
2022-09-05 123.15 123.15 119.23 120.61 0.0M
2022-09-02 119.93 123.23 119.85 123.21 0.0M
2022-09-01 120.65 120.65 119.12 119.40 0.0M
2022-08-31 123.21 123.21 121.37 121.53 0.0M
2022-08-30 122.15 124.27 121.87 122.54 0.0M
2022-08-29 121.32 122.37 120.57 121.83 0.0M
2022-08-26 125.89 126.20 122.12 122.39 0.0M
2022-08-25 125.64 126.16 124.65 125.25 0.0M
2022-08-24 124.06 124.95 123.36 124.78 0.0M
2022-08-23 124.09 125.35 124.09 124.52 0.0M
2022-08-22 127.08 127.73 124.42 124.75 0.0M
2022-08-19 128.74 129.15 127.86 128.01 0.0M
2022-08-18 129.29 130.41 129.20 129.64 0.0M
2022-08-17 132.04 132.08 129.01 129.11 0.0M
2022-08-16 131.28 132.23 131.09 131.82 0.0M
2022-08-15 131.48 131.55 130.34 131.04 0.0M
2022-08-12 130.32 131.28 130.30 130.99 0.0M
2022-08-11 130.74 130.82 129.86 130.28 0.0M
2022-08-10 127.90 130.30 127.59 130.19 0.0M
2022-08-09 130.21 130.79 128.35 128.48 0.0M
2022-08-08 130.21 130.79 129.50 130.25 0.0M
2022-08-05 130.22 130.68 129.21 129.29 0.0M
2022-08-04 130.01 131.70 129.91 130.36 0.0M
2022-08-03 128.01 129.55 127.51 129.49 0.0M
2022-08-02 127.91 128.32 126.89 128.05 0.0M
2022-08-01 128.21 129.12 128.09 128.38 0.0M
2022-07-29 126.78 128.36 126.77 128.06 0.0M
2022-07-28 125.67 126.13 124.87 126.12 0.0M
2022-07-27 124.53 125.21 123.97 124.84 0.0M
2022-07-26 125.35 125.36 123.81 124.02 0.0M
2022-07-25 125.51 126.85 125.08 125.54 0.0M
2022-07-22 125.44 127.13 125.28 126.03 0.0M
2022-07-21 126.45 126.71 124.71 125.93 0.0M
2022-07-20 126.78 127.28 125.09 126.44 0.0M
2022-07-19 122.08 126.68 121.78 126.40 0.0M
2022-07-18 122.42 123.81 122.39 122.98 0.0M
2022-07-15 119.30 121.96 118.94 121.86 0.0M
2022-07-14 121.04 121.42 118.04 118.87 0.0M
2022-07-13 121.78 121.91 119.86 121.07 0.0M
2022-07-12 121.41 122.56 120.41 122.56 0.0M
2022-07-11 123.59 123.63 122.19 122.24 0.0M
2022-07-08 122.30 124.49 121.87 124.49 0.0M
2022-07-07 120.96 122.64 120.82 122.61 0.0M
2022-07-06 119.32 120.59 119.14 119.84 0.0M
2022-07-05 122.52 122.59 118.15 118.20 0.0M
2022-07-04 122.92 123.00 121.35 121.63 0.0M
2022-07-01 120.91 122.66 120.35 122.09 0.0M
2022-06-30 123.21 123.21 120.24 121.87 0.0M
2022-06-29 125.31 125.56 123.74 124.29 0.0M
2022-06-28 127.21 127.92 126.53 126.55 0.0M
2022-06-27 125.93 127.88 125.67 126.28 0.0M
2022-06-24 123.80 125.71 123.07 125.37 0.0M
2022-06-23 125.41 125.45 123.31 123.34 0.0M
2022-06-22 126.14 126.61 124.15 125.99 0.0M
2022-06-21 127.81 128.97 127.22 127.31 0.0M
2022-06-20 126.47 127.30 125.68 127.30 0.0M
2022-06-17 125.32 126.97 124.71 125.86 0.0M
2022-06-16 128.53 128.73 124.55 124.89 0.0M
2022-06-15 128.49 129.77 127.89 129.09 0.0M
2022-06-14 129.40 129.76 127.19 127.26 0.0M
2022-06-13 131.07 131.08 127.93 128.46 0.0M
2022-06-10 135.26 135.30 131.83 131.94 0.0M
2022-06-09 137.57 138.12 135.97 136.07 0.0M
2022-06-08 139.64 139.64 137.78 138.39 0.0M
2022-06-07 139.44 139.52 138.28 139.26 0.0M
2022-06-06 139.57 140.69 139.15 140.16 0.0M
2022-06-03 139.83 139.83 138.35 138.51 0.0M
2022-06-02 138.07 138.95 138.07 138.91 0.0M
2022-06-01 139.05 139.05 137.55 137.64 0.0M
2022-05-31 139.19 139.45 137.67 138.02 0.0M
2022-05-30 138.85 139.77 138.85 139.59 0.0M
2022-05-27 136.83 138.08 136.33 138.08 0.0M
2022-05-26 134.47 136.52 134.44 136.32 0.0M
2022-05-25 134.27 134.51 132.85 134.17 0.0M
2022-05-24 134.54 135.14 133.39 133.44 0.0M
2022-05-23 135.53 135.96 134.25 135.55 0.0M
2022-05-20 133.70 135.66 133.54 133.86 0.0M
2022-05-19 132.26 132.88 130.89 132.88 0.0M
2022-05-18 135.93 136.11 134.01 134.01 0.0M
2022-05-17 134.74 135.99 134.60 135.71 0.0M
2022-05-16 133.84 134.42 132.82 133.71 0.0M
2022-05-13 132.25 134.15 132.09 134.10 0.0M
2022-05-12 131.27 132.17 129.12 131.55 0.0M
2022-05-11 130.57 132.55 129.80 132.55 0.0M
2022-05-10 129.41 131.45 129.33 129.74 0.0M
2022-05-09 130.77 131.47 128.18 128.18 0.0M
2022-05-06 132.76 132.85 130.55 131.43 0.0M
2022-05-05 136.16 137.64 133.07 133.43 0.0M
2022-05-04 135.54 135.82 134.81 134.93 0.0M
2022-05-03 134.85 135.88 134.44 135.41 0.0M
2022-05-02 135.06 135.51 132.99 134.43 0.0M
2022-04-29 136.84 137.37 136.02 136.37 0.0M
2022-04-28 135.38 136.71 134.50 135.85 0.0M
2022-04-27 133.71 134.59 132.05 134.04 0.0M
2022-04-26 137.02 137.20 133.84 133.84 0.0M
2022-04-25 135.53 136.99 135.23 135.74 0.0M
2022-04-22 139.73 139.75 137.95 137.95 0.0M
2022-04-21 139.97 142.05 139.91 141.02 0.0M
2022-04-20 138.01 139.91 137.81 139.74 0.0M
2022-04-19 136.91 138.34 136.37 137.94 0.0M
2022-04-14 137.40 138.20 137.03 137.82 0.0M
2022-04-13 136.65 137.17 136.01 137.15 0.0M
2022-04-12 135.60 138.06 135.53 137.56 0.0M
2022-04-11 138.52 139.44 137.60 138.23 0.0M
2022-04-08 139.18 139.81 138.39 139.30 0.0M
2022-04-07 138.43 139.38 137.35 137.41 0.0M
2022-04-06 140.77 140.96 137.03 138.18 0.0M
2022-04-05 141.68 142.63 140.39 140.94 0.0M
2022-04-04 141.44 141.93 139.94 141.79 0.0M
2022-04-01 140.63 141.36 140.29 140.79 0.0M
2022-03-31 143.46 143.74 140.39 140.41 0.0M
2022-03-30 143.85 143.92 142.08 142.53 0.0M
2022-03-29 142.34 145.43 142.11 144.69 0.0M
2022-03-28 140.49 142.68 140.49 140.71 0.0M
2022-03-25 140.05 140.93 139.33 139.81 0.0M
2022-03-24 140.34 141.11 139.27 139.79 0.0M
2022-03-23 142.91 142.91 139.82 140.32 0.0M
2022-03-22 141.31 142.59 141.20 142.30 0.0M
2022-03-21 141.61 142.04 140.62 140.96 0.0M
2022-03-18 141.40 141.65 138.94 141.62 0.0M
2022-03-17 142.59 142.77 140.15 141.42 0.0M
2022-03-16 137.39 142.75 137.31 141.82 0.0M
2022-03-15 135.95 137.46 133.81 136.85 0.0M
2022-03-14 135.07 138.38 135.00 137.07 0.0M
2022-03-11 132.58 137.05 132.17 134.20 0.0M
2022-03-10 135.73 135.73 131.54 132.35 0.0M
2022-03-09 126.80 136.09 126.75 136.09 0.0M
2022-03-08 125.40 128.88 124.96 126.43 0.0M
2022-03-07 128.81 129.24 122.26 126.29 0.0M
2022-03-04 134.05 134.05 128.86 128.86 0.0M
2022-03-03 137.89 138.68 134.82 134.96 0.0M
2022-03-02 137.46 139.17 135.65 138.17 0.0M
2022-03-01 142.19 142.67 137.73 137.73 0.0M
2022-02-28 143.51 143.54 139.56 142.78 0.0M
2022-02-25 139.43 143.60 138.89 143.60 0.0M
2022-02-24 144.44 144.44 136.55 138.75 0.0M
2022-02-23 145.70 147.18 144.13 144.46 0.0M
2022-02-22 145.83 146.14 142.19 145.27 0.0M
2022-02-21 150.03 150.15 144.77 145.91 0.0M
2022-02-18 151.31 151.75 148.39 148.81 0.0M
2022-02-17 152.36 152.77 150.67 151.27 0.0M
2022-02-16 152.97 153.85 151.93 152.33 0.0M
2022-02-15 148.77 152.69 148.77 152.60 0.0M
2022-02-14 152.61 152.63 146.93 149.53 0.0M
2022-02-11 151.81 153.37 151.37 152.73 0.0M
2022-02-10 153.95 154.95 152.51 153.18 0.0M
2022-02-09 152.10 154.04 152.09 153.71 0.0M
2022-02-08 151.08 152.09 150.48 151.18 0.0M
2022-02-07 151.03 151.50 149.93 151.03 0.0M
2022-02-04 152.78 152.87 149.63 150.09 0.0M
2022-02-03 153.92 154.26 152.25 152.25 0.0M
2022-02-02 154.99 155.71 154.34 154.34 0.0M
2022-02-01 153.85 154.81 153.55 154.30 0.0M
2022-01-31 152.41 153.68 151.56 152.81 0.0M
2022-01-28 152.44 152.44 149.49 151.35 0.0M
2022-01-27 152.02 153.77 150.15 153.13 0.0M
2022-01-26 150.60 153.16 150.60 152.52 0.0M
2022-01-25 149.11 150.04 148.02 149.40 0.0M
2022-01-24 153.27 153.97 147.57 148.34 0.0M
2022-01-21 156.61 156.70 152.85 154.29 0.0M
2022-01-20 156.60 157.41 155.81 157.41 0.0M
2022-01-19 155.43 157.38 154.94 156.39 0.0M
2022-01-18 157.20 157.20 155.44 156.36 0.0M
2022-01-17 158.17 158.30 157.58 157.98 0.0M
2022-01-14 157.79 158.20 157.07 157.52 0.0M
2022-01-13 157.84 159.29 157.74 158.68 0.0M
2022-01-12 158.72 158.81 157.84 158.32 0.0M
2022-01-11 156.60 157.83 156.54 157.61 0.0M
2022-01-10 158.25 158.33 155.39 155.75 0.0M
2022-01-07 158.43 158.52 157.01 157.76 0.0M
2022-01-06 159.79 159.89 157.79 158.53 0.0M
2022-01-05 159.90 160.80 159.73 160.58 0.0M
2022-01-04 159.40 160.46 159.04 159.69 0.0M
2022-01-03 157.47 159.00 157.47 158.68 0.0M