Kupfer TR ETC EUR (B4NQ)

B4NQ
🏛️ 德国 →
92.67
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
2024-12-30 89.97 90.00 89.51 89.51 0.0M
2024-12-27 89.84 90.40 89.62 90.13 0.0M
2024-12-23 89.91 90.18 89.51 89.51 0.0M
2024-12-20 89.91 90.20 89.11 89.73 0.0M
2024-12-19 89.60 89.60 89.34 89.55 0.0M
2024-12-18 89.34 89.97 89.34 89.97 0.0M
2024-12-17 90.31 90.31 89.06 89.52 0.0M
2024-12-16 88.55 90.73 88.55 90.24 0.0M
2024-12-13 90.82 90.82 90.20 90.20 0.0M
2024-12-12 92.47 92.47 90.71 90.71 0.0M
2024-12-11 91.55 91.96 91.16 91.63 0.0M
2024-12-10 90.44 92.16 90.44 91.63 0.0M
2024-12-09 91.09 91.70 91.07 91.16 0.0M
2024-12-06 90.22 90.41 90.22 90.39 0.0M
2024-12-05 90.82 90.82 89.90 89.90 0.0M
2024-12-04 90.28 91.01 90.06 90.43 0.0M
2024-12-03 90.42 90.77 90.18 90.77 0.0M
2024-12-02 89.03 89.68 89.03 89.68 0.0M
2024-11-29 89.22 89.86 89.22 89.34 0.0M
2024-11-28 89.30 91.00 89.01 89.16 0.0M
2024-11-27 90.10 90.65 89.25 89.25 0.0M
2024-11-26 89.65 90.41 89.65 89.81 0.0M
2024-11-25 90.62 90.91 90.07 90.44 0.0M
2024-11-22 90.16 90.31 89.97 90.31 0.0M
2024-11-21 90.61 90.61 90.21 90.32 0.0M
2024-11-20 89.96 90.62 89.96 90.62 0.0M
2024-11-19 90.60 90.60 89.64 89.87 0.0M
2024-11-18 89.56 89.72 88.96 89.72 0.0M
2024-11-15 89.53 90.53 89.21 89.21 0.0M
2024-11-14 88.66 89.59 87.90 89.15 0.0M
2024-11-13 89.40 90.25 89.40 89.68 0.0M
2024-11-12 90.63 90.63 89.75 90.23 0.0M
2024-11-11 92.62 92.68 91.74 91.74 0.0M
2024-11-08 93.12 93.12 92.02 92.11 0.0M
2024-11-07 92.32 93.69 92.27 93.69 0.0M
2024-11-06 93.46 93.46 91.29 91.29 0.0M
2024-11-05 93.62 93.98 93.47 93.47 0.0M
2024-11-04 93.14 93.74 92.63 93.21 0.0M
2024-11-01 91.99 92.29 91.99 92.29 0.0M
2024-10-31 91.93 91.93 91.54 91.54 0.0M
2024-10-30 92.35 92.56 91.81 91.81 0.0M
2024-10-29 92.61 93.06 91.87 92.35 0.0M
2024-10-28 92.72 92.72 92.36 92.36 0.0M
2024-10-25 92.07 93.21 91.86 92.87 0.0M
2024-10-24 93.34 93.34 92.10 92.10 0.0M
2024-10-23 92.50 92.98 91.46 92.53 0.0M
2024-10-22 93.31 93.52 92.94 92.94 0.0M
2024-10-21 93.74 94.27 92.58 92.58 0.0M
2024-10-18 92.90 92.90 92.73 92.85 0.0M
2024-10-17 91.32 92.67 90.73 91.95 0.0M
2024-10-16 92.07 92.45 92.07 92.08 0.0M
2024-10-15 92.04 92.30 91.50 91.69 0.0M
2024-10-14 92.96 93.97 92.81 92.81 0.0M
2024-10-11 92.58 93.72 92.58 93.72 0.0M
2024-10-10 92.76 93.22 92.43 92.99 0.0M
2024-10-09 92.83 93.16 92.22 92.40 0.0M
2024-10-08 93.18 93.18 92.96 92.96 0.0M
2024-10-07 94.97 95.19 94.21 94.63 0.0M
2024-10-04 94.12 95.15 93.84 94.76 0.0M
2024-10-03 95.87 95.87 94.00 94.00 0.0M
2024-10-02 94.67 95.19 94.58 95.19 0.0M
2024-10-01 93.49 94.50 93.49 94.32 0.0M
2024-09-30 94.12 94.12 92.63 92.63 0.0M
2024-09-27 94.39 94.68 93.91 93.91 0.0M
2024-09-26 92.86 94.49 92.86 94.49 0.0M
2024-09-25 91.53 92.44 91.53 92.44 0.0M
2024-09-24 91.30 92.18 91.30 92.18 0.0M
2024-09-23 88.76 90.29 88.76 90.01 0.0M
2024-09-20 89.78 90.32 89.20 89.20 0.0M
2024-09-19 89.49 90.03 89.36 89.36 0.0M
2024-09-18 88.22 89.18 88.20 89.06 0.0M
2024-09-17 88.90 89.02 88.46 88.46 0.0M
2024-09-16 87.33 88.71 87.33 88.71 0.0M
2024-09-13 87.51 88.03 87.14 88.03 0.0M
2024-09-12 87.73 88.67 87.58 87.58 0.0M
2024-09-11 86.72 86.72 86.55 86.55 0.0M
2024-09-10 86.53 86.60 85.87 85.87 0.0M
2024-09-09 85.86 86.56 85.86 86.32 0.0M
2024-09-06 86.16 86.16 85.12 85.12 0.0M
2024-09-05 84.60 86.48 84.50 86.13 0.0M
2024-09-04 85.18 85.18 84.73 84.95 0.0M
2024-09-03 86.67 86.67 84.52 85.18 0.0M
2024-09-02 87.39 87.43 86.95 87.17 0.0M
2024-08-30 88.21 88.40 87.87 87.87 0.0M
2024-08-29 87.68 87.68 87.37 87.52 0.0M
2024-08-28 87.67 87.67 87.16 87.37 0.0M
2024-08-27 87.84 89.04 87.84 88.71 0.0M
2024-08-23 86.82 87.23 86.82 86.94 0.0M
2024-08-22 87.13 87.13 86.58 86.58 0.0M
2024-08-21 87.13 87.47 87.11 87.11 0.0M
2024-08-20 87.23 87.67 87.15 87.15 0.0M
2024-08-19 87.43 88.17 86.95 87.60 0.0M
2024-08-16 87.24 87.24 86.65 86.83 0.0M
2024-08-15 85.90 87.70 85.90 87.29 0.0M
2024-08-14 85.39 86.02 85.35 85.35 0.0M
2024-08-13 85.96 85.96 85.33 85.82 0.0M
2024-08-12 85.52 86.44 85.52 86.44 0.0M
2024-08-09 85.25 85.90 85.07 85.07 0.0M
2024-08-08 84.27 84.67 83.21 84.67 0.0M
2024-08-07 84.92 84.97 84.33 84.33 0.0M
2024-08-06 84.83 85.78 84.83 85.78 0.0M
2024-08-05 86.63 86.63 83.60 85.31 0.0M
2024-08-02 88.17 88.46 87.10 87.10 0.0M
2024-08-01 89.10 89.62 88.31 88.31 0.0M
2024-07-31 88.77 89.28 88.47 89.28 0.0M
2024-07-30 87.81 87.81 86.40 87.19 0.0M
2024-07-29 87.92 87.92 87.59 87.59 0.0M
2024-07-26 88.01 88.60 88.01 88.20 0.0M
2024-07-25 86.81 88.46 86.54 88.46 0.0M
2024-07-24 88.17 89.08 87.96 88.30 0.0M
2024-07-23 88.19 89.03 88.05 88.65 0.0M
2024-07-22 89.22 89.27 88.27 88.80 0.0M
2024-07-19 90.03 90.51 89.70 89.90 0.0M
2024-07-18 92.75 92.75 90.44 90.44 0.0M
2024-07-17 92.85 93.32 92.34 92.34 0.0M
2024-07-16 94.14 94.14 93.12 93.12 0.0M
2024-07-15 94.71 94.71 94.34 94.34 0.0M
2024-07-12 94.54 94.94 93.60 94.94 0.0M
2024-07-11 95.59 95.59 94.79 94.79 0.0M
2024-07-10 95.34 96.11 95.34 96.11 0.0M
2024-07-09 96.53 96.53 95.45 95.45 0.0M
2024-07-08 95.84 96.67 95.75 96.32 0.0M
2024-07-05 96.49 96.83 96.48 96.48 0.0M
2024-07-04 95.49 96.69 95.49 95.96 0.0M
2024-07-03 95.49 96.40 95.40 95.99 0.0M
2024-07-02 94.47 95.27 94.47 94.68 0.0M
2024-07-01 93.69 94.63 93.69 94.42 0.0M
2024-06-28 94.29 94.61 94.00 94.61 0.0M
2024-06-27 93.68 93.75 93.14 93.50 0.0M
2024-06-26 94.27 94.65 93.39 93.74 0.0M
2024-06-25 94.78 95.10 93.80 93.80 0.0M
2024-06-24 94.75 95.68 94.70 94.83 0.0M
2024-06-21 95.90 95.90 95.18 95.18 0.0M
2024-06-20 96.41 97.07 95.88 96.54 0.0M
2024-06-19 95.30 96.11 95.03 95.53 0.0M
2024-06-18 94.51 94.73 93.46 94.47 0.0M
2024-06-17 94.73 95.31 94.32 94.73 0.0M
2024-06-14 96.02 96.10 95.69 95.69 0.0M
2024-06-13 95.82 96.34 95.72 95.72 0.0M
2024-06-12 96.12 96.62 95.80 96.39 0.0M
2024-06-11 95.74 95.74 94.37 95.68 0.0M
2024-06-10 95.75 96.59 95.75 96.38 0.0M
2024-06-07 96.91 96.91 95.30 95.30 0.0M
2024-06-06 96.88 97.81 96.81 97.81 0.0M
2024-06-05 96.12 96.20 95.65 95.76 0.0M
2024-06-04 98.30 98.30 96.35 96.35 0.0M
2024-06-03 97.67 98.02 97.45 97.87 0.0M
2024-05-31 98.90 99.04 97.08 97.08 0.0M
2024-05-30 99.65 99.93 97.93 98.31 0.0M
2024-05-29 102.91 102.91 101.18 101.43 0.0M
2024-05-28 101.22 101.61 100.95 101.42 0.0M
2024-05-27 99.05 99.05 99.05 99.05 0.0M
2024-05-24 100.92 101.13 99.85 99.85 0.0M
2024-05-23 99.99 101.17 98.97 100.97 0.0M
2024-05-22 102.94 104.07 98.00 98.00 0.0M
2024-05-21 105.10 105.70 105.07 105.31 0.0M
2024-05-20 106.20 106.24 105.03 105.03 0.0M
2024-05-17 101.58 103.32 100.90 103.32 0.0M
2024-05-16 99.58 100.72 99.52 100.38 0.0M
2024-05-15 99.09 100.75 98.71 98.71 0.0M
2024-05-14 99.40 99.40 98.53 98.53 0.0M
2024-05-13 97.73 98.70 97.73 98.60 0.0M
2024-05-10 97.99 97.99 97.64 97.64 0.0M
2024-05-09 96.26 96.54 95.99 96.54 0.0M
2024-05-08 96.87 96.87 96.54 96.68 0.0M
2024-05-07 98.05 98.05 97.24 97.76 0.0M
2024-05-06 97.65 99.15 97.65 98.50 0.0M
2024-05-03 95.85 96.48 95.85 96.48 0.0M
2024-05-02 98.06 98.06 96.07 96.07 0.0M
2024-04-30 100.31 100.31 97.63 98.41 0.0M
2024-04-29 98.54 99.43 98.39 99.19 0.0M
2024-04-26 97.85 98.25 97.35 97.88 0.0M
2024-04-25 96.68 97.89 96.68 97.09 0.0M
2024-04-24 96.54 96.54 96.15 96.46 0.0M
2024-04-23 95.77 95.84 94.75 95.32 0.0M
2024-04-22 97.85 98.00 97.24 97.24 0.0M
2024-04-19 96.13 97.35 96.13 97.30 0.0M
2024-04-18 95.36 95.89 94.94 95.89 0.0M
2024-04-17 93.86 94.47 93.65 94.47 0.0M
2024-04-16 93.94 94.55 93.26 93.62 0.0M
2024-04-15 93.76 94.43 93.51 94.30 0.0M
2024-04-12 93.13 94.69 93.13 93.24 0.0M
2024-04-11 92.41 92.41 91.44 91.44 0.0M
2024-04-10 91.53 92.23 91.53 91.80 0.0M
2024-04-09 90.94 91.66 90.94 91.30 0.0M
2024-04-08 90.87 91.41 90.87 91.06 0.0M
2024-04-05 89.95 90.47 89.75 90.35 0.0M
2024-04-04 90.02 91.21 90.02 90.41 0.0M
2024-04-03 88.33 88.33 88.02 88.02 0.0M
2024-04-02 87.98 88.47 87.60 87.68 0.0M
2024-03-28 86.03 86.47 85.98 86.07 0.0M
2024-03-27 85.75 86.03 85.54 85.83 0.0M
2024-03-26 85.89 85.97 85.04 85.97 0.0M
2024-03-25 86.47 86.50 86.14 86.36 0.0M
2024-03-22 86.27 86.27 85.92 86.11 0.0M
2024-03-21 86.98 86.98 86.49 86.56 0.0M
2024-03-20 86.89 86.89 86.14 86.43 0.0M
2024-03-19 88.15 88.15 86.78 86.78 0.0M
2024-03-18 87.66 87.84 87.07 87.84 0.0M
2024-03-15 87.10 87.68 86.53 87.68 0.0M
2024-03-14 85.45 85.50 85.45 85.50 0.0M
2024-03-13 83.94 85.89 83.58 85.89 0.0M
2024-03-12 83.27 83.38 83.27 83.34 0.0M
2024-03-11 82.36 83.16 82.36 83.16 0.0M
2024-03-08 82.95 83.73 82.32 82.32 0.0M
2024-03-07 82.71 84.10 82.71 83.11 0.0M
2024-03-06 82.23 82.60 82.23 82.60 0.0M
2024-03-05 82.38 82.49 82.15 82.15 0.0M
2024-03-04 82.45 82.63 82.45 82.63 0.0M
2024-03-01 81.98 82.53 81.47 82.53 0.0M
2024-02-29 82.12 82.39 82.08 82.39 0.0M
2024-02-28 81.86 81.99 81.69 81.69 0.0M
2024-02-27 82.17 82.17 81.96 81.96 0.0M
2024-02-26 82.92 83.02 81.56 81.85 0.0M
2024-02-23 83.13 83.13 82.75 82.96 0.0M
2024-02-22 82.98 83.40 82.81 83.40 0.0M
2024-02-21 82.99 83.12 82.60 82.91 0.0M
2024-02-20 82.10 82.38 82.07 82.38 0.0M
2024-02-19 82.15 82.70 82.15 82.28 0.0M
2024-02-16 81.55 82.68 81.55 82.68 0.0M
2024-02-15 80.51 81.00 80.51 81.00 0.0M
2024-02-14 80.40 80.64 80.29 80.29 0.0M
2024-02-13 80.52 80.89 80.52 80.89 0.0M
2024-02-12 79.33 80.20 79.33 80.07 0.0M
2024-02-09 79.95 80.27 79.33 79.40 0.0M
2024-02-08 81.10 81.20 79.79 79.79 0.0M
2024-02-07 81.89 81.89 80.99 80.99 0.0M
2024-02-06 81.88 82.39 81.88 82.06 0.0M
2024-02-05 82.32 82.65 81.84 81.84 0.0M
2024-02-02 81.52 82.44 81.52 82.44 0.0M
2024-02-01 83.02 83.39 82.53 82.53 0.0M
2024-01-31 83.75 84.15 83.42 83.48 0.0M
2024-01-30 82.99 83.35 82.99 83.35 0.0M
2024-01-29 82.38 83.10 82.04 83.10 0.0M
2024-01-26 82.79 82.79 82.50 82.61 0.0M
2024-01-25 82.56 82.98 82.56 82.98 0.0M
2024-01-24 81.99 82.82 81.99 82.53 0.0M
2024-01-23 80.91 81.51 80.87 81.51 0.0M
2024-01-22 80.27 80.52 80.03 80.51 0.0M
2024-01-19 80.53 80.66 80.51 80.51 0.0M
2024-01-18 80.09 80.30 79.82 80.30 0.0M
2024-01-17 79.90 80.40 79.90 80.07 0.0M
2024-01-16 80.22 80.94 80.22 80.60 0.0M
2024-01-15 79.82 81.00 79.82 80.29 0.0M
2024-01-12 80.52 80.70 79.82 79.82 0.0M
2024-01-11 80.59 80.59 80.12 80.12 0.0M
2024-01-10 80.20 80.36 79.94 79.94 0.0M
2024-01-09 80.67 80.80 80.38 80.38 0.0M
2024-01-08 80.79 80.95 80.06 80.68 0.0M
2024-01-05 81.30 81.30 80.67 81.04 0.0M
2024-01-04 81.94 81.94 81.04 81.04 0.0M
2024-01-03 81.40 82.00 81.37 82.00 0.0M
2024-01-02 81.77 81.78 81.69 81.78 0.0M