Infortar AS

X8K
🏛️ 德国 →
39.60
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
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
2025-09-30 39.30 39.60 39.30 39.60 0.0M
2025-09-29 41.00 41.30 41.00 41.00 0.0M
2025-09-26 41.00 41.50 41.00 41.50 0.0M
2025-09-25 41.30 41.60 41.30 41.50 0.0M
2025-09-24 41.50 41.90 41.50 41.90 0.0M
2025-09-23 41.40 41.90 41.40 41.90 0.0M
2025-09-22 41.80 42.20 41.40 41.40 0.0M
2025-09-19 41.80 42.30 41.80 42.30 0.0M
2025-09-18 41.80 42.30 41.80 42.20 0.0M
2025-09-17 42.00 42.50 41.80 41.80 0.0M
2025-09-16 43.00 43.00 42.50 42.50 0.0M
2025-09-15 43.60 43.80 43.60 43.70 0.0M
2025-09-12 43.70 44.10 43.70 44.10 0.0M
2025-09-11 44.10 44.40 43.70 43.70 0.0M
2025-09-10 44.30 44.70 44.10 44.10 0.0M
2025-09-09 44.30 44.80 44.30 44.80 0.0M
2025-09-08 44.50 45.10 44.30 44.30 0.0M
2025-09-05 44.70 45.20 44.50 44.50 0.0M
2025-09-04 44.90 45.30 44.90 45.30 0.0M
2025-09-03 45.20 45.60 44.90 44.90 0.0M
2025-09-02 45.10 45.80 45.10 45.20 0.0M
2025-09-01 45.20 45.70 45.10 45.10 0.0M
2025-08-29 45.40 46.00 45.20 45.20 0.0M
2025-08-28 45.10 46.20 45.10 46.20 0.0M
2025-08-27 45.60 45.60 45.60 45.60 0.0M
2025-08-26 45.90 46.40 45.90 46.40 0.0M
2025-08-25 45.90 46.40 45.90 45.90 0.0M
2025-08-22 45.00 45.60 45.00 45.60 0.0M
2025-08-21 44.70 45.50 44.70 45.50 0.0M
2025-08-20 44.70 46.30 44.70 44.70 0.0M
2025-08-19 44.30 44.90 44.30 44.80 0.0M
2025-08-18 46.20 46.60 45.50 45.50 0.0M
2025-08-15 46.30 46.60 46.30 46.60 0.0M
2025-08-14 46.40 46.90 46.30 46.30 0.0M
2025-08-13 46.40 46.80 46.40 46.80 0.0M
2025-08-12 46.50 47.60 46.50 47.60 0.0M
2025-08-11 46.40 46.80 43.80 43.80 0.0M
2025-08-08 46.40 46.90 46.40 46.90 0.0M
2025-08-07 46.10 46.60 45.00 45.00 0.0M
2025-08-06 46.20 46.60 46.20 46.60 0.0M
2025-08-05 46.30 46.70 46.30 46.50 0.0M
2025-08-04 46.20 46.70 46.20 46.30 0.0M
2025-08-01 46.20 46.70 46.20 46.60 0.0M
2025-07-31 46.20 46.70 46.20 46.30 0.0M
2025-07-30 46.20 46.60 46.20 46.20 0.0M
2025-07-29 46.30 46.60 46.30 46.60 0.0M
2025-07-28 46.30 46.70 46.30 46.60 0.0M
2025-07-25 46.30 47.00 46.30 47.00 0.0M
2025-07-24 46.10 46.50 46.10 46.50 0.0M
2025-07-23 46.30 46.60 46.30 46.60 0.0M
2025-07-22 46.30 46.70 46.30 46.30 0.0M
2025-07-21 46.10 46.50 46.10 46.50 0.0M
2025-07-18 46.10 46.50 46.10 46.50 0.0M
2025-07-17 52.00 52.00 46.10 46.10 0.0M
2025-07-16 46.20 46.60 46.20 46.30 0.0M
2025-07-15 46.10 46.60 46.10 46.60 0.0M
2025-07-14 46.00 46.40 46.00 46.10 0.0M
2025-07-11 46.00 46.50 46.00 46.00 0.0M
2025-07-10 46.00 46.40 46.00 46.40 0.0M
2025-07-09 46.00 46.30 45.70 45.70 0.0M
2025-07-08 45.90 46.30 45.90 46.30 0.0M
2025-07-07 46.60 46.60 46.30 46.30 0.0M
2025-07-04 46.70 47.70 46.70 47.70 0.0M
2025-07-03 47.40 47.40 46.40 46.50 0.0M
2025-07-02 47.10 47.70 47.10 47.40 0.0M
2025-07-01 46.00 46.60 46.00 46.60 0.0M
2025-06-30 45.70 46.30 45.70 46.30 0.0M
2025-06-27 45.70 46.20 45.70 45.70 0.0M
2025-06-26 45.20 47.20 45.20 47.20 0.0M
2025-06-25 45.50 46.20 45.20 45.20 0.0M
2025-06-24 45.50 45.50 45.50 45.50 0.0M
2025-06-23 45.50 45.50 45.50 45.50 0.0M
2025-06-20 45.70 46.20 45.70 46.20 0.0M
2025-06-19 45.70 46.20 45.70 45.70 0.0M
2025-06-18 45.70 46.20 45.70 46.10 0.0M
2025-06-17 45.60 46.20 45.60 45.70 0.0M
2025-06-16 45.30 46.00 45.30 46.00 0.0M
2025-06-13 45.00 45.60 45.00 45.60 0.0M
2025-06-12 45.10 45.70 45.10 45.70 0.0M
2025-06-11 45.20 45.60 45.20 45.60 0.0M
2025-06-10 45.20 45.70 45.20 45.70 0.0M
2025-06-09 45.30 45.70 45.20 45.20 0.0M
2025-06-06 45.50 47.00 45.50 47.00 0.0M
2025-06-05 45.40 46.00 45.40 46.00 0.0M
2025-06-04 45.20 45.60 45.20 45.60 0.0M
2025-06-03 45.10 45.70 45.10 45.20 0.0M
2025-06-02 45.10 45.70 45.10 45.10 0.0M
2025-05-30 44.90 45.70 43.00 43.00 0.0M
2025-05-29 45.00 45.20 45.00 45.20 0.0M
2025-05-28 45.20 45.70 45.20 45.20 0.0M
2025-05-27 45.10 45.60 45.10 45.20 0.0M
2025-05-26 45.10 45.60 45.10 45.50 0.0M
2025-05-23 44.70 45.20 44.70 45.10 0.0M
2025-05-22 44.60 45.20 44.60 44.70 0.0M
2025-05-21 44.70 45.10 44.60 44.60 0.0M
2025-05-20 44.60 45.10 44.60 45.10 0.0M
2025-05-19 45.20 45.20 44.60 44.60 0.0M
2025-05-16 44.10 44.90 44.10 44.90 0.0M
2025-05-15 44.00 45.20 44.00 45.20 0.0M
2025-05-14 43.90 44.40 43.90 44.00 0.0M
2025-05-13 44.30 44.50 43.90 43.90 0.0M
2025-05-12 44.50 45.00 44.50 45.00 0.0M
2025-05-09 45.00 45.00 44.80 44.80 0.0M
2025-05-08 44.50 45.00 44.50 45.00 0.0M
2025-05-07 44.10 44.70 44.10 44.70 0.0M
2025-05-06 44.20 44.60 44.10 44.10 0.0M
2025-05-05 44.00 44.60 44.00 44.60 0.0M
2025-05-02 43.90 44.50 43.90 44.00 0.0M
2025-04-30 44.10 44.50 43.90 43.90 0.0M
2025-04-29 44.00 44.70 44.00 44.10 0.0M
2025-04-28 43.30 44.40 43.30 44.00 0.0M
2025-04-25 44.30 44.70 43.30 43.30 0.0M
2025-04-24 44.30 44.70 44.30 44.30 0.0M
2025-04-23 44.30 44.70 44.30 44.70 0.0M
2025-04-22 44.30 44.70 44.30 44.30 0.0M
2025-04-17 44.20 44.70 44.20 44.30 0.0M
2025-04-16 44.10 44.60 44.10 44.20 0.0M
2025-04-15 44.00 44.60 44.00 44.10 0.0M
2025-04-14 44.20 44.60 44.00 44.00 0.0M
2025-04-11 44.20 44.60 44.20 44.20 0.0M
2025-04-10 44.00 44.70 44.00 44.20 0.0M
2025-04-09 44.30 44.60 44.00 44.00 0.0M
2025-04-08 43.10 44.30 43.10 44.30 0.0M
2025-04-07 44.10 44.60 43.10 43.10 0.0M
2025-04-04 44.70 45.05 44.10 44.10 0.0M
2025-04-03 44.65 45.10 44.65 44.70 0.0M
2025-04-02 44.60 45.10 44.60 44.65 0.0M
2025-04-01 44.60 44.95 44.60 44.60 0.0M
2025-03-31 44.50 45.05 44.50 44.60 0.0M
2025-03-28 44.55 44.95 44.50 44.50 0.0M
2025-03-27 44.30 48.90 44.30 44.55 0.0M
2025-03-26 44.05 44.55 44.05 44.30 0.0M
2025-03-25 44.50 44.50 44.05 44.05 0.0M
2025-03-24 44.30 45.00 44.30 44.50 0.0M
2025-03-21 44.60 44.75 44.60 44.70 0.0M
2025-03-20 44.30 45.10 44.30 44.90 0.0M
2025-03-19 44.30 44.85 44.30 44.30 0.0M
2025-03-18 44.75 45.00 44.30 44.30 0.0M
2025-03-17 44.80 45.30 44.75 44.75 0.0M
2025-03-14 44.70 45.15 44.70 44.80 0.0M
2025-03-13 44.80 45.25 44.70 44.70 0.0M
2025-03-12 44.65 45.00 44.65 44.80 0.0M
2025-03-11 44.75 45.20 44.65 44.65 0.0M
2025-03-10 44.80 45.30 44.75 44.75 0.0M
2025-03-07 44.60 45.15 44.60 44.80 0.0M
2025-03-06 44.30 44.75 44.30 44.60 0.0M
2025-03-05 43.75 48.15 43.75 48.15 0.0M
2025-03-04 44.40 44.40 43.75 43.75 0.0M
2025-03-03 44.70 44.70 44.40 44.40 0.0M
2025-02-28 45.85 45.85 45.00 45.00 0.0M
2025-02-27 45.85 46.40 45.85 45.85 0.0M
2025-02-26 45.85 45.95 45.85 45.85 0.0M
2025-02-25 47.40 47.40 45.85 45.85 0.0M
2025-02-24 47.40 47.40 47.40 47.40 0.0M
2025-02-21 45.45 47.40 45.45 47.40 0.0M
2025-02-20 43.65 46.05 43.65 45.45 0.0M
2025-02-19 43.65 44.05 43.65 43.65 0.0M
2025-02-18 43.50 44.25 43.50 43.65 0.0M
2025-02-17 42.85 43.50 42.85 43.50 0.0M
2025-02-14 42.80 43.25 42.80 42.85 0.0M
2025-02-13 42.75 43.20 42.75 42.80 0.0M
2025-02-12 42.80 43.30 42.75 42.75 0.0M
2025-02-11 42.85 43.30 42.80 42.80 0.0M
2025-02-10 42.30 43.30 42.30 42.85 0.0M
2025-02-07 42.65 43.30 42.30 42.30 0.0M
2025-02-06 42.90 43.35 42.65 42.65 0.0M
2025-02-05 42.90 43.35 42.90 42.90 0.0M
2025-02-04 42.85 43.30 42.85 42.90 0.0M
2025-02-03 42.85 43.35 42.85 42.85 0.0M
2025-01-31 42.65 43.20 42.65 42.85 0.0M
2025-01-30 42.70 43.20 42.65 42.65 0.0M
2025-01-29 42.85 43.30 42.70 42.70 0.0M
2025-01-28 42.95 43.25 42.85 42.85 0.0M
2025-01-27 43.65 44.25 42.95 42.95 0.0M
2025-01-24 43.70 44.20 43.65 43.65 0.0M
2025-01-23 43.80 44.30 43.70 43.70 0.0M
2025-01-22 43.80 44.30 43.80 43.80 0.0M
2025-01-21 43.80 44.30 43.80 43.80 0.0M
2025-01-20 43.70 44.20 43.70 43.80 0.0M
2025-01-17 42.60 43.70 42.60 43.70 0.0M
2025-01-16 42.60 42.95 42.60 42.60 0.0M
2025-01-15 41.85 42.65 41.85 42.60 0.0M
2025-01-14 41.70 42.10 41.70 41.85 0.0M
2025-01-13 41.70 42.10 41.70 41.70 0.0M
2025-01-10 41.65 42.10 41.65 41.70 0.0M
2025-01-09 41.60 42.05 41.60 41.65 0.0M
2025-01-08 41.50 42.05 41.50 41.60 0.0M
2025-01-07 41.50 41.90 41.50 41.50 0.0M
2025-01-06 41.55 41.95 41.50 41.50 0.0M
2025-01-03 41.45 41.90 41.45 41.55 0.0M
2025-01-02 41.35 42.00 41.35 41.45 0.0M