KTX Local EUR (KTXLEUR)

KTXLEUR
🏛️ 奥地利 →
2,364.44
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
2022-12-30 1,264.03 1,265.29 1,256.80 1,263.16 0.0M
2022-12-29 1,264.30 1,271.87 1,263.61 1,264.53 0.0M
2022-12-28 1,271.73 1,274.35 1,257.54 1,262.56 0.0M
2022-12-27 1,267.37 1,269.85 1,260.88 1,269.85 0.0M
2022-12-26 1,272.17 1,276.60 1,258.78 1,264.38 0.0M
2022-12-23 1,282.47 1,283.03 1,262.37 1,268.80 0.0M
2022-12-22 1,241.37 1,271.94 1,239.12 1,271.94 0.0M
2022-12-21 1,241.09 1,249.31 1,235.09 1,243.16 0.0M
2022-12-20 1,243.85 1,253.15 1,234.53 1,239.23 0.0M
2022-12-19 1,248.39 1,250.74 1,235.97 1,250.74 0.0M
2022-12-15 1,235.25 1,250.32 1,229.53 1,245.05 0.0M
2022-12-14 1,227.93 1,235.37 1,223.06 1,231.72 0.0M
2022-12-13 1,231.75 1,240.78 1,224.61 1,224.61 0.0M
2022-12-12 1,238.31 1,244.47 1,229.17 1,233.14 0.0M
2022-12-09 1,220.29 1,239.51 1,216.61 1,237.99 0.0M
2022-12-08 1,231.33 1,237.59 1,221.19 1,230.34 0.0M
2022-12-07 1,232.48 1,236.75 1,221.68 1,230.17 0.0M
2022-12-06 1,229.56 1,238.30 1,222.69 1,237.59 0.0M
2022-12-05 1,216.25 1,233.18 1,204.80 1,231.62 0.0M
2022-12-02 1,210.60 1,225.36 1,203.05 1,225.36 0.0M
2022-12-01 1,212.85 1,240.31 1,211.52 1,218.28 0.0M
2022-11-30 1,216.96 1,230.57 1,208.24 1,230.57 0.0M
2022-11-29 1,209.22 1,218.97 1,207.91 1,217.55 0.0M
2022-11-28 1,230.03 1,230.03 1,197.79 1,207.11 0.0M
2022-11-25 1,227.77 1,237.58 1,216.02 1,228.19 0.0M
2022-11-24 1,207.85 1,231.07 1,206.74 1,228.25 0.0M
2022-11-23 1,228.39 1,229.51 1,216.17 1,219.05 0.0M
2022-11-22 1,235.94 1,248.27 1,221.50 1,229.97 0.0M
2022-11-21 1,237.62 1,247.89 1,223.32 1,236.57 0.0M
2022-11-18 1,237.04 1,248.05 1,227.52 1,233.04 0.0M
2022-11-17 1,230.06 1,246.17 1,225.48 1,242.90 0.0M
2022-11-16 1,235.26 1,239.44 1,225.33 1,227.43 0.0M
2022-11-15 1,238.82 1,245.04 1,222.87 1,235.40 0.0M
2022-11-14 1,232.93 1,250.50 1,230.48 1,242.53 0.0M
2022-11-11 1,242.03 1,250.17 1,230.21 1,230.66 0.0M
2022-11-10 1,247.29 1,263.43 1,233.08 1,233.08 0.0M
2022-11-09 1,258.39 1,262.86 1,229.86 1,255.91 0.0M
2022-11-08 1,271.30 1,277.69 1,261.51 1,261.51 0.0M
2022-11-07 1,278.72 1,282.26 1,265.98 1,271.98 0.0M
2022-11-04 1,294.80 1,302.84 1,262.97 1,281.29 0.0M
2022-11-03 1,315.53 1,315.82 1,285.67 1,292.19 0.0M
2022-11-02 1,318.86 1,324.07 1,307.74 1,313.62 0.0M
2022-11-01 1,301.69 1,314.20 1,286.14 1,314.20 0.0M
2022-10-31 1,292.71 1,301.13 1,277.83 1,301.13 0.0M
2022-10-28 1,284.05 1,293.84 1,278.31 1,293.00 0.0M
2022-10-27 1,270.46 1,288.86 1,269.30 1,285.51 0.0M
2022-10-26 1,264.47 1,278.29 1,259.68 1,269.47 0.0M
2022-10-21 1,309.80 1,314.94 1,281.73 1,281.73 0.0M
2022-10-20 1,310.31 1,314.90 1,301.44 1,301.44 0.0M
2022-10-19 1,297.19 1,307.86 1,293.57 1,304.68 0.0M
2022-10-18 1,288.13 1,296.87 1,270.95 1,289.38 0.0M
2022-10-17 1,303.55 1,305.73 1,287.38 1,293.01 0.0M
2022-10-14 1,288.74 1,303.28 1,280.10 1,294.17 0.0M
2022-10-13 1,288.35 1,298.86 1,286.20 1,294.27 0.0M
2022-10-12 1,284.93 1,295.49 1,284.47 1,292.18 0.0M
2022-10-11 1,302.31 1,309.56 1,287.37 1,291.08 0.0M
2022-10-10 1,302.39 1,307.29 1,294.93 1,299.80 0.0M
2022-10-07 1,296.08 1,307.23 1,291.81 1,300.43 0.0M
2022-10-06 1,280.17 1,297.01 1,277.13 1,296.05 0.0M
2022-10-05 1,267.02 1,286.75 1,261.86 1,286.75 0.0M
2022-10-04 1,268.23 1,279.46 1,264.07 1,264.07 0.0M
2022-10-03 1,269.78 1,272.96 1,255.49 1,265.05 0.0M
2022-09-30 1,270.59 1,275.40 1,259.36 1,267.85 0.0M
2022-09-29 1,277.31 1,298.96 1,277.16 1,277.16 0.0M
2022-09-28 1,288.73 1,299.36 1,283.31 1,285.60 0.0M
2022-09-27 1,273.76 1,303.52 1,271.50 1,280.93 0.0M
2022-09-26 1,297.74 1,298.83 1,269.14 1,274.23 0.0M
2022-09-23 1,294.66 1,294.66 1,264.73 1,277.20 0.0M
2022-09-22 1,265.09 1,278.58 1,252.82 1,278.58 0.0M
2022-09-21 1,264.76 1,271.74 1,255.53 1,263.30 0.0M
2022-09-20 1,250.83 1,266.01 1,248.29 1,265.14 0.0M
2022-09-19 1,267.60 1,269.40 1,256.34 1,256.34 0.0M
2022-09-16 1,271.34 1,277.13 1,263.90 1,266.15 0.0M
2022-09-15 1,280.59 1,288.36 1,272.40 1,274.91 0.0M
2022-09-14 1,290.70 1,290.70 1,272.97 1,277.79 0.0M
2022-09-13 1,263.62 1,290.76 1,262.04 1,290.76 0.0M
2022-09-12 1,268.11 1,268.68 1,248.10 1,264.94 0.0M
2022-09-09 1,272.07 1,272.26 1,254.32 1,271.14 0.0M
2022-09-08 1,243.46 1,276.03 1,242.84 1,276.03 0.0M
2022-09-07 1,278.86 1,278.86 1,254.75 1,261.38 0.0M
2022-09-06 1,263.77 1,276.78 1,260.51 1,276.78 0.0M
2022-09-05 1,272.87 1,276.65 1,261.96 1,266.98 0.0M
2022-09-02 1,275.12 1,277.03 1,254.80 1,261.83 0.0M
2022-09-01 1,275.69 1,282.45 1,265.09 1,282.45 0.0M
2022-08-31 1,257.60 1,277.20 1,257.28 1,267.45 0.0M
2022-08-26 1,277.78 1,278.10 1,256.36 1,256.36 0.0M
2022-08-25 1,275.65 1,294.20 1,275.62 1,292.08 0.0M
2022-08-24 1,284.70 1,304.11 1,280.53 1,280.53 0.0M
2022-08-23 1,245.64 1,278.77 1,245.64 1,265.60 0.0M
2022-08-22 1,237.08 1,241.17 1,221.61 1,237.70 0.0M
2022-08-19 1,210.18 1,231.39 1,209.87 1,230.72 0.0M
2022-08-18 1,191.92 1,205.00 1,185.89 1,205.00 0.0M
2022-08-17 1,181.17 1,198.59 1,181.17 1,191.52 0.0M
2022-08-16 1,188.84 1,192.41 1,180.70 1,180.70 0.0M
2022-08-15 1,181.70 1,187.89 1,169.51 1,184.62 0.0M
2022-08-12 1,173.82 1,181.57 1,168.57 1,181.57 0.0M
2022-08-11 1,173.02 1,176.19 1,161.12 1,171.38 0.0M
2022-08-10 1,184.03 1,185.70 1,163.73 1,163.73 0.0M
2022-08-09 1,179.76 1,189.48 1,174.85 1,180.52 0.0M
2022-08-08 1,177.99 1,184.07 1,165.32 1,179.72 0.0M
2022-08-05 1,164.47 1,177.23 1,155.99 1,177.23 0.0M
2022-08-04 1,168.37 1,175.53 1,157.09 1,169.03 0.0M
2022-08-03 1,167.61 1,180.06 1,160.13 1,180.06 0.0M
2022-08-02 1,164.72 1,174.72 1,146.28 1,172.96 0.0M
2022-08-01 1,157.90 1,165.58 1,151.08 1,158.26 0.0M
2022-07-29 1,150.60 1,174.66 1,150.60 1,169.67 0.0M
2022-07-28 1,137.79 1,167.65 1,136.20 1,157.31 0.0M
2022-07-27 1,126.28 1,153.48 1,125.70 1,150.72 0.0M
2022-07-26 1,093.07 1,136.68 1,087.25 1,129.50 0.0M
2022-07-25 1,120.32 1,124.51 1,093.57 1,099.56 0.0M
2022-07-22 1,088.85 1,109.90 1,083.48 1,102.58 0.0M
2022-07-21 1,071.98 1,098.74 1,071.97 1,094.02 0.0M
2022-07-20 1,060.71 1,079.48 1,058.07 1,074.50 0.0M
2022-07-19 1,065.05 1,068.61 1,050.34 1,062.32 0.0M
2022-07-18 1,061.76 1,062.25 1,045.24 1,047.90 0.0M
2022-07-15 1,078.70 1,079.79 1,066.47 1,066.47 0.0M
2022-07-14 1,075.52 1,081.81 1,067.76 1,081.21 0.0M
2022-07-13 1,091.84 1,098.23 1,070.12 1,070.12 0.0M
2022-07-12 1,095.64 1,105.85 1,083.45 1,094.87 0.0M
2022-07-11 1,088.69 1,107.85 1,079.53 1,093.74 0.0M
2022-07-08 1,068.97 1,086.24 1,062.76 1,076.07 0.0M
2022-07-07 1,068.32 1,068.63 1,053.90 1,060.15 0.0M
2022-07-05 1,040.84 1,093.99 1,039.62 1,093.99 0.0M
2022-07-04 1,066.83 1,073.05 1,052.71 1,056.66 0.0M
2022-07-01 1,048.90 1,068.89 1,046.39 1,068.89 0.0M
2022-06-30 1,047.25 1,053.16 1,039.74 1,046.79 0.0M
2022-06-29 1,046.45 1,055.88 1,036.79 1,048.03 0.0M
2022-06-28 1,067.28 1,067.89 1,048.98 1,057.92 0.0M
2022-06-27 1,042.10 1,062.51 1,031.21 1,051.21 0.0M
2022-06-24 1,021.80 1,038.48 1,016.56 1,035.91 0.0M
2022-06-23 1,037.33 1,039.86 1,030.26 1,034.05 0.0M
2022-06-22 1,068.76 1,083.69 1,055.96 1,055.96 0.0M
2022-06-21 1,074.27 1,081.42 1,068.89 1,069.37 0.0M
2022-06-20 1,079.78 1,093.14 1,076.25 1,076.63 0.0M
2022-06-17 1,067.56 1,083.65 1,063.48 1,083.65 0.0M
2022-06-16 1,094.02 1,102.44 1,077.78 1,077.78 0.0M
2022-06-15 1,120.22 1,120.34 1,090.31 1,099.07 0.0M
2022-06-14 1,113.16 1,121.13 1,105.23 1,121.13 0.0M
2022-06-13 1,118.35 1,120.23 1,094.45 1,112.90 0.0M
2022-06-10 1,097.57 1,110.92 1,093.77 1,110.92 0.0M
2022-06-09 1,092.69 1,095.53 1,075.74 1,094.45 0.0M
2022-06-08 1,095.11 1,103.96 1,085.66 1,087.25 0.0M
2022-06-07 1,100.42 1,105.91 1,097.67 1,097.67 0.0M
2022-06-06 1,072.80 1,093.04 1,070.24 1,092.79 0.0M
2022-06-03 1,075.03 1,079.21 1,064.45 1,070.19 0.0M
2022-06-02 1,084.00 1,090.98 1,069.42 1,074.58 0.0M
2022-06-01 1,121.17 1,122.37 1,075.39 1,097.02 0.0M
2022-05-31 1,126.57 1,129.27 1,097.94 1,111.04 0.0M
2022-05-30 1,096.72 1,118.66 1,092.36 1,106.20 0.0M
2022-05-27 1,082.01 1,094.57 1,080.46 1,089.58 0.0M
2022-05-26 1,118.11 1,130.34 1,101.93 1,113.23 0.0M
2022-05-25 1,146.49 1,156.03 1,119.52 1,131.33 0.0M
2022-05-24 1,163.69 1,167.52 1,138.29 1,141.51 0.0M
2022-05-23 1,140.11 1,151.81 1,129.70 1,151.81 0.0M
2022-05-20 1,151.88 1,170.98 1,138.05 1,141.90 0.0M
2022-05-19 1,150.32 1,167.52 1,146.17 1,146.29 0.0M
2022-05-18 1,159.02 1,166.83 1,147.19 1,149.01 0.0M
2022-05-17 1,151.59 1,169.18 1,150.49 1,154.34 0.0M
2022-05-16 1,174.86 1,186.51 1,150.05 1,156.21 0.0M
2022-05-13 1,200.77 1,201.02 1,168.06 1,169.94 0.0M
2022-05-12 1,159.82 1,180.76 1,147.12 1,180.63 0.0M
2022-05-11 1,164.80 1,167.91 1,128.84 1,148.26 0.0M
2022-05-06 1,206.37 1,222.83 1,165.54 1,168.89 0.0M
2022-05-05 1,217.68 1,218.74 1,192.79 1,218.74 0.0M
2022-05-04 1,222.11 1,224.11 1,194.70 1,195.38 0.0M
2022-05-03 1,220.19 1,224.51 1,202.18 1,209.80 0.0M
2022-04-29 1,205.10 1,216.52 1,195.89 1,215.07 0.0M
2022-04-28 1,216.68 1,218.41 1,190.40 1,211.88 0.0M
2022-04-27 1,189.34 1,219.35 1,179.75 1,219.35 0.0M
2022-04-26 1,181.10 1,196.59 1,169.31 1,196.59 0.0M
2022-04-25 1,220.21 1,225.72 1,141.74 1,193.78 0.0M
2022-04-22 1,231.37 1,231.93 1,209.93 1,230.93 0.0M
2022-04-21 1,227.85 1,235.10 1,211.83 1,235.10 0.0M
2022-04-20 1,224.95 1,235.86 1,224.44 1,227.77 0.0M
2022-04-19 1,231.31 1,235.90 1,215.14 1,229.58 0.0M
2022-04-18 1,216.71 1,231.41 1,205.78 1,231.41 0.0M
2022-04-15 1,210.56 1,226.18 1,195.36 1,200.23 0.0M
2022-04-14 1,201.08 1,219.63 1,194.22 1,217.10 0.0M
2022-04-13 1,203.74 1,217.18 1,167.98 1,201.51 0.0M
2022-04-12 1,210.48 1,216.69 1,195.74 1,206.35 0.0M
2022-04-11 1,210.29 1,221.70 1,194.27 1,203.92 0.0M
2022-04-08 1,202.67 1,235.79 1,165.09 1,233.86 0.0M
2022-04-07 1,201.95 1,202.06 1,179.04 1,192.30 0.0M
2022-04-06 1,213.97 1,226.84 1,178.45 1,186.68 0.0M
2022-04-05 1,208.33 1,232.38 1,198.57 1,202.78 0.0M
2022-04-04 1,192.79 1,199.46 1,179.73 1,199.46 0.0M
2022-04-01 1,183.30 1,191.10 1,175.79 1,180.33 0.0M
2022-03-31 1,187.74 1,197.95 1,180.44 1,181.76 0.0M
2022-03-30 1,212.63 1,232.92 1,187.16 1,187.16 0.0M
2022-03-29 1,190.06 1,201.82 1,180.74 1,193.85 0.0M
2022-03-28 1,150.31 1,180.04 1,094.74 1,176.41 0.0M
2022-03-25 1,137.82 1,146.67 1,122.64 1,134.38 0.0M
2022-03-24 1,141.24 1,154.47 1,129.76 1,139.48 0.0M
2022-03-18 1,104.58 1,124.80 1,104.18 1,114.83 0.0M
2022-03-17 1,104.46 1,117.24 1,087.60 1,099.13 0.0M
2022-03-16 1,114.75 1,115.88 1,082.75 1,102.89 0.0M
2022-03-15 1,103.96 1,112.14 1,091.77 1,102.54 0.0M
2022-03-14 1,111.56 1,120.00 1,080.95 1,094.96 0.0M
2022-03-11 1,107.50 1,117.22 1,080.02 1,089.18 0.0M
2022-03-10 1,083.12 1,109.91 1,080.70 1,097.43 0.0M
2022-03-09 1,042.50 1,106.51 1,042.08 1,094.75 0.0M
2022-03-04 1,071.46 1,111.86 1,008.07 1,048.40 0.0M
2022-03-03 1,121.94 1,121.99 1,037.01 1,071.61 0.0M
2022-03-02 1,148.34 1,154.74 1,099.98 1,108.64 0.0M
2022-03-01 1,145.28 1,174.00 1,118.94 1,151.91 0.0M
2022-02-28 1,146.93 1,292.81 1,106.24 1,129.19 0.0M
2022-02-25 1,201.77 1,252.36 1,181.17 1,242.57 0.0M
2022-02-24 1,258.66 1,258.70 1,148.37 1,206.65 0.0M
2022-02-23 1,285.13 1,305.58 1,279.34 1,303.87 0.0M
2022-02-22 1,340.66 1,342.17 1,277.53 1,287.04 0.0M
2022-02-21 1,353.82 1,359.23 1,335.96 1,351.00 0.0M
2022-02-18 1,351.22 1,362.14 1,345.74 1,360.26 0.0M
2022-02-17 1,362.17 1,362.17 1,345.83 1,350.92 0.0M
2022-02-16 1,352.41 1,372.15 1,352.04 1,362.59 0.0M
2022-02-15 1,346.35 1,359.79 1,338.37 1,348.51 0.0M
2022-02-14 1,355.85 1,356.96 1,339.72 1,347.59 0.0M
2022-02-11 1,363.73 1,372.59 1,346.36 1,355.31 0.0M
2022-02-10 1,360.12 1,383.70 1,343.07 1,359.15 0.0M
2022-02-09 1,353.36 1,364.54 1,345.14 1,355.82 0.0M
2022-02-08 1,331.99 1,349.63 1,322.65 1,349.63 0.0M
2022-02-07 1,321.64 1,327.28 1,301.61 1,325.08 0.0M
2022-02-04 1,314.73 1,322.36 1,306.47 1,321.53 0.0M
2022-02-03 1,323.04 1,332.56 1,315.92 1,315.92 0.0M
2022-02-02 1,322.22 1,352.08 1,320.69 1,325.70 0.0M
2022-02-01 1,348.21 1,351.23 1,323.14 1,325.99 0.0M
2022-01-31 1,350.14 1,360.78 1,337.69 1,350.08 0.0M
2022-01-28 1,342.64 1,362.02 1,336.14 1,349.21 0.0M
2022-01-27 1,311.90 1,342.55 1,301.59 1,342.55 0.0M
2022-01-26 1,295.74 1,306.96 1,280.72 1,305.80 0.0M
2022-01-25 1,295.40 1,300.28 1,262.58 1,298.95 0.0M
2022-01-24 1,322.13 1,327.72 1,285.39 1,295.63 0.0M
2022-01-21 1,322.68 1,322.68 1,300.37 1,318.47 0.0M
2022-01-20 1,308.47 1,335.02 1,304.16 1,317.82 0.0M
2022-01-19 1,316.36 1,318.65 1,298.04 1,303.91 0.0M
2022-01-18 1,307.60 1,325.42 1,306.21 1,316.17 0.0M
2022-01-17 1,352.05 1,354.23 1,299.42 1,305.42 0.0M
2022-01-14 1,358.40 1,367.62 1,340.27 1,349.56 0.0M
2022-01-13 1,368.13 1,387.81 1,350.46 1,364.68 0.0M
2022-01-12 1,388.17 1,392.56 1,364.99 1,370.35 0.0M
2022-01-11 1,359.84 1,401.82 1,359.71 1,391.23 0.0M
2022-01-10 1,353.12 1,359.77 1,353.05 1,359.77 0.0M
2022-01-06 1,362.50 1,362.50 1,362.50 1,362.50 0.0M
2022-01-05 1,418.01 1,422.55 1,356.91 1,359.08 0.0M
2022-01-03 1,410.08 1,419.20 1,398.46 1,409.78 0.0M