DAX BRIC PR (DAXBRICP)

DAXBRICP
🏛️ 德国 →
384.69
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
2023-12-29 352.63 353.14 351.06 352.18 0.0M
2023-12-28 350.93 353.01 350.61 351.20 0.0M
2023-12-27 348.13 348.94 346.96 348.51 0.0M
2023-12-22 346.50 348.56 345.09 347.76 0.0M
2023-12-21 347.05 348.51 345.50 348.24 0.0M
2023-12-20 349.57 349.57 345.59 345.59 0.0M
2023-12-19 348.69 350.20 348.08 349.27 0.0M
2023-12-18 346.93 349.92 346.91 349.86 0.0M
2023-12-15 346.51 350.33 345.59 348.85 0.0M
2023-12-14 344.64 346.18 342.62 344.14 0.0M
2023-12-13 343.39 347.06 342.71 347.06 0.0M
2023-12-12 346.30 346.62 343.53 344.41 0.0M
2023-12-11 345.72 346.61 344.50 345.56 0.0M
2023-12-08 343.71 346.65 343.07 346.08 0.0M
2023-12-07 343.50 345.31 343.32 344.40 0.0M
2023-12-06 344.66 345.67 343.63 343.91 0.0M
2023-12-05 341.99 344.45 341.51 343.36 0.0M
2023-12-04 342.21 344.38 342.13 343.33 0.0M
2023-12-01 337.92 342.77 337.27 342.77 0.0M
2023-11-30 337.45 339.86 337.14 338.83 0.0M
2023-11-29 336.23 337.18 335.91 336.10 0.0M
2023-11-28 337.97 339.39 336.93 339.08 0.0M
2023-11-27 339.58 340.18 338.22 338.95 0.0M
2023-11-24 340.80 341.45 340.25 340.51 0.0M
2023-11-23 342.96 343.74 342.43 343.06 0.0M
2023-11-22 340.79 343.37 340.75 342.84 0.0M
2023-11-21 341.65 342.91 341.61 342.06 0.0M
2023-11-20 341.49 343.12 340.71 342.74 0.0M
2023-11-17 341.66 341.98 339.57 340.19 0.0M
2023-11-16 344.49 345.21 342.61 342.61 0.0M
2023-11-15 343.88 346.09 343.71 344.70 0.0M
2023-11-14 340.28 341.55 337.09 341.24 0.0M
2023-11-13 340.08 340.92 339.29 339.87 0.0M
2023-11-10 337.52 339.62 336.66 339.60 0.0M
2023-11-09 338.40 339.62 337.54 337.54 0.0M
2023-11-08 340.19 341.12 338.18 338.71 0.0M
2023-11-07 341.28 342.48 340.37 340.81 0.0M
2023-11-06 342.06 343.25 341.27 342.35 0.0M
2023-11-03 342.33 342.56 339.18 340.60 0.0M
2023-11-02 337.38 341.04 335.68 340.83 0.0M
2023-11-01 334.41 338.90 334.41 338.90 0.0M
2023-10-31 332.65 334.62 330.94 333.97 0.0M
2023-10-30 334.87 336.51 333.90 334.13 0.0M
2023-10-27 336.71 338.15 335.53 335.53 0.0M
2023-10-26 334.58 335.44 333.28 335.44 0.0M
2023-10-25 334.15 334.68 332.49 332.49 0.0M
2023-10-24 328.62 333.23 328.36 332.87 0.0M
2023-10-23 335.18 335.45 330.77 331.92 0.0M
2023-10-20 337.62 338.04 334.54 335.02 0.0M
2023-10-19 340.13 340.30 337.55 338.18 0.0M
2023-10-18 344.98 345.34 342.53 342.85 0.0M
2023-10-17 346.74 346.74 344.66 345.13 0.0M
2023-10-16 343.42 345.46 343.05 345.40 0.0M
2023-10-13 343.79 346.47 342.18 345.25 0.0M
2023-10-12 346.07 348.64 344.94 344.94 0.0M
2023-10-11 341.67 342.80 341.42 342.02 0.0M
2023-10-10 339.14 341.08 337.43 340.94 0.0M
2023-10-09 339.32 339.32 336.12 338.68 0.0M
2023-10-06 336.48 338.88 335.51 338.88 0.0M
2023-10-05 335.71 335.97 333.44 334.68 0.0M
2023-10-04 335.87 336.19 333.00 335.44 0.0M
2023-10-03 339.62 339.78 335.88 336.23 0.0M
2023-10-02 342.02 344.07 341.96 342.88 0.0M
2023-09-29 341.40 343.75 338.82 342.11 0.0M
2023-09-28 341.21 341.21 337.90 339.22 0.0M
2023-09-27 339.56 342.78 339.25 341.62 0.0M
2023-09-26 342.01 342.06 338.26 338.26 0.0M
2023-09-25 343.41 343.54 342.04 343.16 0.0M
2023-09-22 343.38 346.33 343.15 344.45 0.0M
2023-09-21 346.91 347.32 341.78 341.81 0.0M
2023-09-20 349.22 349.28 346.02 346.02 0.0M
2023-09-19 349.46 349.99 348.43 348.96 0.0M
2023-09-18 350.06 350.71 348.28 348.71 0.0M
2023-09-15 353.98 354.53 351.35 351.35 0.0M
2023-09-14 347.54 354.27 347.11 352.88 0.0M
2023-09-13 346.04 348.20 345.41 347.05 0.0M
2023-09-12 346.51 346.78 345.76 346.57 0.0M
2023-09-11 341.84 346.24 341.78 345.78 0.0M
2023-09-08 340.71 344.07 340.69 342.97 0.0M
2023-09-07 342.03 343.26 340.88 340.88 0.0M
2023-09-06 344.41 345.49 342.52 343.19 0.0M
2023-09-05 343.13 344.80 342.75 344.22 0.0M
2023-09-04 344.25 345.93 343.92 344.97 0.0M
2023-09-01 334.40 340.50 333.50 339.34 0.0M
2023-08-31 337.06 337.84 334.03 334.03 0.0M
2023-08-30 340.07 340.13 336.26 336.35 0.0M
2023-08-29 339.80 340.55 338.20 340.55 0.0M
2023-08-28 334.84 336.92 334.19 336.92 0.0M
2023-08-25 335.22 335.47 332.61 334.98 0.0M
2023-08-24 336.51 336.69 333.03 333.03 0.0M
2023-08-23 329.18 335.78 328.96 335.78 0.0M
2023-08-22 326.30 329.98 325.90 329.35 0.0M
2023-08-21 327.56 327.77 325.85 327.13 0.0M
2023-08-18 329.92 330.65 328.80 329.90 0.0M
2023-08-17 331.62 332.27 330.53 330.71 0.0M
2023-08-16 330.17 332.87 330.01 331.35 0.0M
2023-08-15 333.65 334.28 331.21 331.21 0.0M
2023-08-14 336.88 338.53 334.84 335.27 0.0M
2023-08-11 339.74 340.49 338.99 339.16 0.0M
2023-08-10 339.70 342.36 338.72 340.42 0.0M
2023-08-09 340.85 341.89 340.27 340.55 0.0M
2023-08-08 341.04 342.36 339.92 341.37 0.0M
2023-08-07 343.67 344.31 342.49 343.03 0.0M
2023-08-04 345.46 346.05 342.41 342.41 0.0M
2023-08-03 349.82 349.93 345.24 345.74 0.0M
2023-08-02 350.61 350.98 347.82 349.32 0.0M
2023-08-01 356.08 357.16 353.31 353.82 0.0M
2023-07-31 354.67 357.48 352.10 356.45 0.0M
2023-07-28 354.16 355.20 352.22 352.36 0.0M
2023-07-27 353.12 355.90 351.62 351.65 0.0M
2023-07-26 350.47 352.76 350.30 352.76 0.0M
2023-07-25 350.06 352.21 349.26 351.40 0.0M
2023-07-24 342.06 347.36 341.48 344.85 0.0M
2023-07-21 344.56 345.61 343.27 345.46 0.0M
2023-07-20 342.82 344.48 340.39 343.80 0.0M
2023-07-19 342.03 343.63 341.36 342.80 0.0M
2023-07-18 340.48 342.92 339.87 341.41 0.0M
2023-07-17 340.47 343.34 340.36 343.34 0.0M
2023-07-14 341.86 342.01 339.77 339.77 0.0M
2023-07-13 340.95 342.01 338.62 341.91 0.0M
2023-07-12 342.14 342.83 339.59 340.11 0.0M
2023-07-11 340.19 342.89 340.02 342.89 0.0M
2023-07-10 342.05 343.67 340.15 341.14 0.0M
2023-07-07 342.56 343.33 340.94 342.26 0.0M
2023-07-06 348.31 348.99 343.42 344.46 0.0M
2023-07-05 359.01 359.26 354.62 355.52 0.0M
2023-07-04 359.91 360.98 359.74 360.25 0.0M
2023-07-03 358.08 361.29 358.05 360.63 0.0M
2023-06-30 355.83 356.74 354.75 355.48 0.0M
2023-06-29 352.42 355.21 351.27 354.39 0.0M
2023-06-28 353.80 354.56 352.20 353.22 0.0M
2023-06-27 352.98 353.97 351.58 352.94 0.0M
2023-06-26 352.01 352.76 351.05 352.04 0.0M
2023-06-23 354.45 356.55 352.45 353.19 0.0M
2023-06-22 355.26 355.36 353.40 354.75 0.0M
2023-06-21 355.52 356.18 354.71 356.18 0.0M
2023-06-20 356.48 356.88 355.18 356.80 0.0M
2023-06-19 357.45 357.94 356.90 357.42 0.0M
2023-06-16 356.60 357.96 354.92 357.66 0.0M
2023-06-15 358.21 358.86 354.73 356.77 0.0M
2023-06-14 354.96 356.72 354.05 355.41 0.0M
2023-06-13 355.16 357.88 354.70 356.65 0.0M
2023-06-12 358.93 359.10 357.32 358.05 0.0M
2023-06-09 356.29 359.28 355.13 358.84 0.0M
2023-06-08 357.45 358.32 355.17 356.39 0.0M
2023-06-07 356.36 357.44 355.09 356.71 0.0M
2023-06-06 351.67 355.57 351.67 355.21 0.0M
2023-06-05 352.40 353.39 351.09 351.48 0.0M
2023-06-02 344.83 351.32 344.09 350.63 0.0M
2023-06-01 341.08 342.48 339.70 342.48 0.0M
2023-05-31 343.46 344.92 341.38 342.72 0.0M
2023-05-30 348.32 349.41 343.50 344.25 0.0M
2023-05-29 348.15 348.61 347.63 348.51 0.0M
2023-05-26 344.66 349.13 344.24 348.87 0.0M
2023-05-25 345.91 346.69 344.90 344.94 0.0M
2023-05-24 346.84 348.00 346.07 346.96 0.0M
2023-05-23 349.29 351.89 349.26 349.74 0.0M
2023-05-22 351.53 352.73 350.92 351.99 0.0M
2023-05-19 352.32 352.56 350.38 351.19 0.0M
2023-05-18 352.68 353.90 352.10 353.60 0.0M
2023-05-17 350.90 351.48 349.04 351.42 0.0M
2023-05-16 353.35 354.47 351.53 351.54 0.0M
2023-05-15 352.52 354.92 352.09 354.92 0.0M
2023-05-12 346.86 351.44 346.54 351.00 0.0M
2023-05-11 350.46 351.75 348.57 349.90 0.0M
2023-05-10 347.46 350.11 346.93 350.11 0.0M
2023-05-09 348.47 350.63 348.26 350.16 0.0M
2023-05-08 348.71 351.92 348.49 349.95 0.0M
2023-05-05 342.13 347.31 342.13 347.00 0.0M
2023-05-04 340.12 343.95 339.92 342.09 0.0M
2023-05-03 336.27 338.06 335.94 336.78 0.0M
2023-05-02 342.73 343.80 338.26 339.44 0.0M
2023-04-28 341.13 342.96 338.95 342.14 0.0M
2023-04-27 337.92 342.26 337.77 342.26 0.0M
2023-04-26 337.06 337.94 334.73 336.29 0.0M
2023-04-25 336.80 338.50 336.65 337.48 0.0M
2023-04-24 339.07 339.73 338.10 338.75 0.0M
2023-04-21 342.25 342.34 339.29 340.54 0.0M
2023-04-20 342.56 343.90 341.81 342.45 0.0M
2023-04-19 347.28 348.01 342.69 342.87 0.0M
2023-04-18 348.52 348.98 346.84 347.87 0.0M
2023-04-17 349.01 350.96 348.79 350.19 0.0M
2023-04-14 343.70 347.03 343.48 346.18 0.0M
2023-04-13 346.67 346.94 343.64 343.80 0.0M
2023-04-12 347.76 349.32 345.89 347.41 0.0M
2023-04-11 342.00 348.27 340.71 347.76 0.0M
2023-04-06 338.86 340.30 338.13 338.91 0.0M
2023-04-05 337.26 339.30 336.36 338.81 0.0M
2023-04-04 339.08 340.30 336.61 336.61 0.0M
2023-04-03 342.00 342.15 338.47 339.60 0.0M
2023-03-31 337.63 341.44 337.48 340.09 0.0M
2023-03-30 336.88 338.21 335.02 337.67 0.0M
2023-03-29 335.15 338.09 334.07 338.01 0.0M
2023-03-28 332.17 334.92 331.06 333.84 0.0M
2023-03-27 329.85 331.66 328.93 331.50 0.0M
2023-03-24 329.47 331.58 328.79 331.07 0.0M
2023-03-23 330.15 332.87 328.75 328.75 0.0M
2023-03-22 335.63 336.01 330.41 332.68 0.0M
2023-03-21 333.91 334.54 332.68 333.60 0.0M
2023-03-20 335.93 336.02 333.36 333.76 0.0M
2023-03-17 340.11 341.18 337.03 338.24 0.0M
2023-03-16 335.65 339.78 335.46 339.18 0.0M
2023-03-15 337.63 343.00 335.83 339.25 0.0M
2023-03-14 334.28 336.71 332.61 335.20 0.0M
2023-03-13 340.34 341.55 335.98 336.11 0.0M
2023-03-10 347.00 349.66 340.22 340.22 0.0M
2023-03-09 355.33 355.72 349.87 350.36 0.0M
2023-03-08 353.99 357.40 353.92 356.76 0.0M
2023-03-07 354.36 356.75 354.36 355.39 0.0M
2023-03-06 353.33 354.44 352.16 354.19 0.0M
2023-02-28 346.60 347.38 343.79 344.57 0.0M
2023-02-27 349.48 349.73 347.51 347.89 0.0M
2023-02-24 353.58 355.21 350.17 350.97 0.0M
2023-02-23 351.95 355.75 351.50 354.87 0.0M
2023-02-22 353.15 353.53 350.59 352.09 0.0M
2023-02-21 355.98 356.96 353.29 353.29 0.0M
2023-02-20 355.46 355.88 354.88 355.25 0.0M
2023-02-17 354.89 355.82 353.18 354.46 0.0M
2023-02-16 353.56 355.07 352.76 354.33 0.0M
2023-02-15 350.46 354.32 350.40 354.32 0.0M
2023-02-14 351.38 352.86 349.70 352.22 0.0M
2023-02-13 350.59 351.22 349.38 351.22 0.0M
2023-02-10 349.02 351.34 348.59 351.23 0.0M
2023-02-09 352.68 352.68 349.33 349.33 0.0M
2023-02-08 347.79 353.23 347.79 352.40 0.0M
2023-02-07 349.01 350.10 346.99 348.98 0.0M
2023-02-06 348.72 349.03 345.82 348.29 0.0M
2023-02-03 348.81 351.69 348.19 348.26 0.0M
2023-02-02 347.64 352.48 347.33 349.54 0.0M
2023-02-01 357.78 360.18 349.78 352.18 0.0M
2023-01-31 354.63 357.46 352.09 357.46 0.0M
2023-01-30 356.44 356.70 354.10 355.28 0.0M
2023-01-27 363.32 364.50 357.76 359.19 0.0M
2023-01-26 359.68 363.56 359.58 363.56 0.0M
2023-01-25 360.46 360.53 355.32 357.44 0.0M
2023-01-24 358.96 360.68 357.68 360.68 0.0M
2023-01-23 358.27 360.94 357.71 359.79 0.0M
2023-01-20 360.54 362.26 360.02 361.08 0.0M
2023-01-19 359.22 360.79 358.36 360.79 0.0M
2023-01-18 358.92 361.72 357.33 358.60 0.0M
2023-01-17 358.71 360.03 355.36 359.44 0.0M
2023-01-16 360.85 361.64 360.41 360.72 0.0M
2023-01-13 360.75 362.65 360.06 361.24 0.0M
2023-01-12 360.62 361.99 358.13 360.81 0.0M
2023-01-11 358.59 359.72 357.21 359.64 0.0M
2023-01-10 356.69 358.00 355.19 358.00 0.0M
2023-01-09 358.35 359.30 355.66 357.14 0.0M
2023-01-06 358.91 360.55 357.60 360.13 0.0M
2023-01-05 354.04 358.33 352.59 358.32 0.0M
2023-01-04 352.40 353.70 350.91 353.57 0.0M
2023-01-03 355.46 358.68 350.61 351.13 0.0M
2023-01-02 352.27 353.21 351.66 352.50 0.0M