Netfonds AG

NF4
🏛️ 德国 →
47.20
最后更新: 2025-10-03
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 43.00 43.40 42.60 43.40 0.0M
2023-12-28 43.00 43.00 42.80 42.80 0.0M
2023-12-27 42.80 43.20 42.80 43.00 0.0M
2023-12-22 42.20 43.00 42.00 42.60 0.0M
2023-12-21 43.60 43.60 42.60 42.60 0.0M
2023-12-20 43.20 44.20 43.20 44.20 0.0M
2023-12-19 42.60 42.60 42.60 42.60 0.0M
2023-12-18 42.00 42.80 42.00 42.80 0.0M
2023-12-15 41.80 42.00 41.60 42.00 0.0M
2023-12-14 41.60 42.60 41.60 42.20 0.0M
2023-12-13 42.00 42.00 42.00 42.00 0.0M
2023-12-12 41.60 42.00 41.60 42.00 0.0M
2023-12-11 42.00 42.00 42.00 42.00 0.0M
2023-12-08 41.40 41.40 41.40 41.40 0.0M
2023-12-07 41.40 41.40 41.40 41.40 0.0M
2023-12-06 41.00 41.00 41.00 41.00 0.0M
2023-12-05 41.20 41.20 41.20 41.20 0.0M
2023-12-04 41.40 41.40 40.60 41.00 0.0M
2023-12-01 41.00 41.20 40.40 41.20 0.0M
2023-11-30 41.60 41.60 41.60 41.60 0.0M
2023-11-29 41.20 41.60 41.20 41.60 0.0M
2023-11-28 41.20 42.20 41.20 42.20 0.0M
2023-11-27 41.80 41.80 41.80 41.80 0.0M
2023-11-24 41.80 41.80 41.80 41.80 0.0M
2023-11-23 41.40 42.00 41.00 41.80 0.0M
2023-11-22 42.40 42.40 42.00 42.00 0.0M
2023-11-21 41.40 42.00 41.40 42.00 0.0M
2023-11-20 42.00 42.00 42.00 42.00 0.0M
2023-11-17 41.40 42.00 41.40 42.00 0.0M
2023-11-16 40.80 41.20 40.80 41.20 0.0M
2023-11-15 40.00 40.40 40.00 40.40 0.0M
2023-11-14 40.40 40.40 40.40 40.40 0.0M
2023-11-13 38.60 40.20 38.60 39.80 0.0M
2023-11-10 38.20 38.20 38.20 38.20 0.0M
2023-11-09 38.00 38.00 37.80 38.00 0.0M
2023-11-08 38.00 38.40 38.00 38.40 0.0M
2023-11-07 37.60 37.60 37.60 37.60 0.0M
2023-11-06 37.00 37.60 37.00 37.60 0.0M
2023-11-03 37.60 37.60 37.60 37.60 0.0M
2023-11-02 37.60 37.60 37.60 37.60 0.0M
2023-11-01 37.20 37.20 37.20 37.20 0.0M
2023-10-31 37.20 37.20 37.20 37.20 0.0M
2023-10-30 37.00 37.20 37.00 37.20 0.0M
2023-10-27 36.40 36.60 36.40 36.60 0.0M
2023-10-26 36.40 36.60 36.40 36.60 0.0M
2023-10-25 36.60 36.60 36.60 36.60 0.0M
2023-10-24 36.60 36.60 36.60 36.60 0.0M
2023-10-23 36.20 36.60 36.20 36.60 0.0M
2023-10-20 36.80 36.80 36.80 36.80 0.0M
2023-10-19 37.00 37.00 36.60 36.60 0.0M
2023-10-18 37.00 37.00 36.80 36.80 0.0M
2023-10-17 36.60 37.00 36.60 36.80 0.0M
2023-10-16 37.20 37.20 36.60 37.20 0.0M
2023-10-13 38.00 38.00 36.20 37.80 0.0M
2023-10-12 38.20 39.00 37.60 37.80 0.0M
2023-10-11 38.40 38.80 38.40 38.80 0.0M
2023-10-10 39.00 39.00 38.20 39.00 0.0M
2023-10-09 39.00 39.00 39.00 39.00 0.0M
2023-10-06 39.00 39.00 39.00 39.00 0.0M
2023-10-05 38.60 39.00 38.60 39.00 0.0M
2023-10-04 39.40 39.40 38.80 38.80 0.0M
2023-10-03 38.80 40.00 38.00 40.00 0.0M
2023-10-02 40.20 40.20 39.20 39.20 0.0M
2023-09-29 40.40 40.80 40.00 40.40 0.0M
2023-09-28 40.60 40.60 40.60 40.60 0.0M
2023-09-27 40.20 40.60 40.20 40.60 0.0M
2023-09-26 41.00 41.40 40.40 41.00 0.0M
2023-09-25 43.00 43.20 40.60 41.60 0.0M
2023-09-22 42.80 43.20 42.80 42.80 0.0M
2023-09-21 43.00 43.20 43.00 43.00 0.0M
2023-09-20 43.00 43.40 42.40 43.00 0.0M
2023-09-19 40.20 43.20 40.00 42.80 0.0M
2023-09-18 39.00 39.00 39.00 39.00 0.0M
2023-09-15 39.60 39.60 39.60 39.60 0.0M
2023-09-14 39.60 39.60 39.60 39.60 0.0M
2023-09-13 39.00 39.00 38.80 38.80 0.0M
2023-09-12 39.20 39.40 39.20 39.40 0.0M
2023-09-11 39.40 39.40 39.40 39.40 0.0M
2023-09-08 39.20 39.40 39.00 39.40 0.0M
2023-09-07 39.00 39.40 39.00 39.40 0.0M
2023-09-06 39.00 39.20 39.00 39.20 0.0M
2023-09-05 39.00 39.60 39.00 39.60 0.0M
2023-09-04 40.00 40.00 39.60 39.60 0.0M
2023-09-01 39.20 39.60 39.20 39.60 0.0M
2023-08-31 39.20 39.20 39.20 39.20 0.0M
2023-08-30 39.20 39.20 39.20 39.20 0.0M
2023-08-29 38.40 39.20 38.40 39.20 0.0M
2023-08-28 38.40 38.40 38.40 38.40 0.0M
2023-08-25 38.40 38.40 38.40 38.40 0.0M
2023-08-24 38.40 38.40 38.40 38.40 0.0M
2023-08-23 38.40 38.40 38.40 38.40 0.0M
2023-08-22 38.40 38.40 38.40 38.40 0.0M
2023-08-21 38.40 38.40 38.40 38.40 0.0M
2023-08-18 38.40 38.40 38.40 38.40 0.0M
2023-08-17 39.00 39.00 38.40 38.40 0.0M
2023-08-16 39.80 39.80 39.80 39.80 0.0M
2023-08-15 39.80 39.80 39.80 39.80 0.0M
2023-08-14 40.00 40.20 40.00 40.00 0.0M
2023-08-11 40.00 40.00 40.00 40.00 0.0M
2023-08-10 40.00 40.00 40.00 40.00 0.0M
2023-08-09 40.40 40.40 40.40 40.40 0.0M
2023-08-08 40.40 40.40 40.40 40.40 0.0M
2023-08-07 40.00 40.40 40.00 40.40 0.0M
2023-08-04 40.60 40.60 40.40 40.40 0.0M
2023-08-03 40.60 40.60 40.40 40.40 0.0M
2023-08-02 41.00 41.00 40.60 40.80 0.0M
2023-08-01 40.60 40.80 40.60 40.80 0.0M
2023-07-31 40.60 40.80 40.60 40.80 0.0M
2023-07-28 40.20 40.20 40.20 40.20 0.0M
2023-07-27 40.20 40.20 40.20 40.20 0.0M
2023-07-26 40.40 40.40 40.20 40.20 0.0M
2023-07-25 40.00 40.00 40.00 40.00 0.0M
2023-07-24 40.00 40.00 40.00 40.00 0.0M
2023-07-21 39.20 40.00 39.20 40.00 0.0M
2023-07-20 39.00 39.00 39.00 39.00 0.0M
2023-07-19 39.00 39.20 38.80 39.20 0.0M
2023-07-18 39.20 39.40 39.20 39.40 0.0M
2023-07-17 39.20 39.20 39.20 39.20 0.0M
2023-07-14 39.20 39.40 39.20 39.40 0.0M
2023-07-13 39.40 39.40 39.40 39.40 0.0M
2023-07-12 39.40 39.40 39.00 39.20 0.0M
2023-07-11 39.40 39.60 39.40 39.60 0.0M
2023-07-10 39.00 39.40 39.00 39.40 0.0M
2023-07-07 39.60 39.60 39.40 39.40 0.0M
2023-07-06 39.80 39.80 39.60 39.60 0.0M
2023-07-05 39.60 39.60 39.60 39.60 0.0M
2023-07-04 39.60 39.60 39.60 39.60 0.0M
2023-07-03 39.60 39.60 39.60 39.60 0.0M
2023-06-30 39.60 39.60 39.60 39.60 0.0M
2023-06-29 39.60 39.60 39.60 39.60 0.0M
2023-06-28 39.60 39.60 39.60 39.60 0.0M
2023-06-27 39.40 39.60 39.40 39.60 0.0M
2023-06-26 40.00 40.00 39.80 40.00 0.0M
2023-06-23 40.40 40.40 40.40 40.40 0.0M
2023-06-22 40.00 40.40 40.00 40.40 0.0M
2023-06-21 40.40 40.40 40.20 40.20 0.0M
2023-06-20 40.00 40.20 40.00 40.20 0.0M
2023-06-19 40.00 40.20 40.00 40.20 0.0M
2023-06-16 40.20 40.20 40.00 40.20 0.0M
2023-06-15 40.20 40.20 40.20 40.20 0.0M
2023-06-14 40.00 40.20 40.00 40.20 0.0M
2023-06-13 40.40 40.40 40.20 40.20 0.0M
2023-06-12 40.40 40.60 40.40 40.60 0.0M
2023-06-09 40.60 40.60 40.60 40.60 0.0M
2023-06-08 40.40 40.60 40.40 40.60 0.0M
2023-06-07 40.20 40.20 39.80 40.20 0.0M
2023-06-06 40.40 40.40 40.40 40.40 0.0M
2023-06-05 39.80 40.20 39.80 40.20 0.0M
2023-06-02 39.80 39.80 39.80 39.80 0.0M
2023-06-01 39.60 39.60 39.60 39.60 0.0M
2023-05-31 39.80 40.00 39.20 39.60 0.0M
2023-05-30 39.40 39.80 39.40 39.80 0.0M
2023-05-29 39.40 39.40 39.40 39.40 0.0M
2023-05-26 39.20 39.20 39.00 39.20 0.0M
2023-05-25 39.00 39.20 39.00 39.20 0.0M
2023-05-24 39.20 39.20 39.20 39.20 0.0M
2023-05-23 39.20 39.20 39.20 39.20 0.0M
2023-05-22 39.00 39.80 39.00 39.00 0.0M
2023-05-19 39.00 39.20 39.00 39.20 0.0M
2023-05-18 39.00 39.40 39.00 39.40 0.0M
2023-05-17 39.40 39.40 39.40 39.40 0.0M
2023-05-16 39.00 39.40 39.00 39.40 0.0M
2023-05-15 38.20 38.80 38.20 38.80 0.0M
2023-05-12 37.80 39.00 37.80 38.60 0.0M
2023-05-11 39.00 39.00 38.60 38.60 0.0M
2023-05-10 38.60 39.20 38.00 38.60 0.0M
2023-05-09 37.80 39.40 37.80 39.40 0.0M
2023-05-08 39.00 39.00 36.80 38.40 0.0M
2023-05-05 39.40 39.40 38.60 38.60 0.0M
2023-05-04 38.00 39.20 38.00 39.20 0.0M
2023-05-03 37.60 37.80 37.40 37.60 0.0M
2023-05-02 39.40 39.40 38.00 38.00 0.0M
2023-04-28 39.80 39.80 39.00 39.40 0.0M
2023-04-27 39.60 39.60 39.60 39.60 0.0M
2023-04-26 39.00 39.60 39.00 39.60 0.0M
2023-04-25 39.60 39.60 39.00 39.20 0.0M
2023-04-24 40.00 40.00 39.00 39.40 0.0M
2023-04-21 39.80 40.00 39.60 39.60 0.0M
2023-04-20 38.80 39.60 38.80 39.60 0.0M
2023-04-19 38.40 38.40 38.40 38.40 0.0M
2023-04-18 38.00 38.20 37.80 38.00 0.0M
2023-04-17 38.60 38.60 38.40 38.40 0.0M
2023-04-14 38.80 38.80 38.40 38.60 0.0M
2023-04-13 39.20 39.20 39.00 39.00 0.0M
2023-04-12 40.20 40.20 39.00 39.00 0.0M
2023-04-11 40.20 40.20 40.00 40.00 0.0M
2023-04-06 40.00 40.00 40.00 40.00 0.0M
2023-04-05 39.60 39.80 39.40 39.80 0.0M
2023-04-04 39.80 40.00 39.60 39.60 0.0M
2023-04-03 40.40 40.40 40.00 40.40 0.0M
2023-03-31 39.40 39.60 38.80 39.60 0.0M
2023-03-30 40.60 40.60 39.60 39.60 0.0M
2023-03-29 41.00 41.00 40.00 40.20 0.0M
2023-03-28 41.00 41.00 40.40 40.60 0.0M
2023-03-27 40.40 41.00 40.40 40.80 0.0M
2023-03-24 40.40 41.00 40.40 40.80 0.0M
2023-03-23 40.20 40.20 40.20 40.20 0.0M
2023-03-22 40.20 40.20 40.20 40.20 0.0M
2023-03-21 40.80 40.80 39.80 39.80 0.0M
2023-03-20 40.60 40.60 40.40 40.40 0.0M
2023-03-17 41.20 41.20 41.20 41.20 0.0M
2023-03-16 41.20 41.20 41.00 41.20 0.0M
2023-03-15 40.40 41.20 40.00 40.40 0.0M
2023-03-14 39.80 40.00 39.80 40.00 0.0M
2023-03-13 40.00 40.00 39.40 39.40 0.0M
2023-03-10 39.20 39.60 39.20 39.60 0.0M
2023-03-09 40.00 40.00 39.60 39.60 0.0M
2023-03-08 41.00 41.00 39.60 39.60 0.0M
2023-03-07 41.20 41.20 40.60 40.60 0.0M
2023-03-06 41.20 41.20 40.60 40.60 0.0M
2023-03-03 40.80 41.00 40.80 41.00 0.0M
2023-03-02 40.60 40.80 40.40 40.40 0.0M
2023-03-01 41.20 41.20 40.20 40.20 0.0M
2023-02-28 41.40 41.40 40.80 40.80 0.0M
2023-02-27 40.80 40.80 40.80 40.80 0.0M
2023-02-24 40.60 40.80 40.60 40.80 0.0M
2023-02-23 40.60 40.60 40.40 40.40 0.0M
2023-02-22 40.40 40.60 40.40 40.60 0.0M
2023-02-21 40.40 40.40 40.40 40.40 0.0M
2023-02-20 40.20 40.20 40.00 40.00 0.0M
2023-02-17 40.20 40.20 39.60 40.20 0.0M
2023-02-16 41.00 41.00 40.60 40.60 0.0M
2023-02-15 41.00 41.00 41.00 41.00 0.0M
2023-02-14 41.40 41.40 41.40 41.40 0.0M
2023-02-13 41.40 41.40 41.40 41.40 0.0M
2023-02-10 42.00 42.00 41.40 41.40 0.0M
2023-02-09 41.80 42.20 41.60 41.60 0.0M
2023-02-08 40.80 41.80 40.80 41.60 0.0M
2023-02-07 40.20 40.60 40.20 40.60 0.0M
2023-02-06 42.80 42.80 40.20 40.60 0.0M
2023-02-03 43.00 43.40 42.00 42.40 0.0M
2023-02-02 41.60 42.60 41.60 42.40 0.0M
2023-02-01 42.20 42.40 42.20 42.40 0.0M
2023-01-31 42.20 42.20 41.60 41.60 0.0M
2023-01-30 42.60 42.80 41.60 41.60 0.0M
2023-01-27 42.40 42.40 42.00 42.00 0.0M
2023-01-26 42.20 42.20 42.00 42.00 0.0M
2023-01-25 41.80 42.00 41.60 41.60 0.0M
2023-01-24 41.40 42.20 41.40 41.80 0.0M
2023-01-23 41.40 41.40 40.60 41.00 0.0M
2023-01-20 40.80 41.00 40.40 41.00 0.0M
2023-01-19 41.40 41.40 40.00 40.40 0.0M
2023-01-18 41.80 41.80 40.60 40.60 0.0M
2023-01-17 41.80 41.80 41.00 41.40 0.0M
2023-01-16 41.60 41.60 41.40 41.40 0.0M
2023-01-13 41.40 41.40 41.20 41.20 0.0M
2023-01-12 41.20 41.20 40.80 40.80 0.0M
2023-01-11 40.80 41.20 40.80 41.20 0.0M
2023-01-10 41.20 41.20 40.60 40.60 0.0M
2023-01-09 41.00 41.00 40.20 41.00 0.0M
2023-01-06 40.80 40.80 40.80 40.80 0.0M
2023-01-05 40.20 41.60 40.20 40.80 0.0M
2023-01-04 41.00 41.00 40.60 40.60 0.0M
2023-01-03 41.00 41.00 40.60 40.60 0.0M
2023-01-02 40.80 41.00 40.00 40.00 0.0M