Simona AG

SIM0
🏛️ 德国 →
51.00
最后更新: 2025-10-01
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
2021-12-30 78.00 78.00 78.00 78.00 0.0M
2021-12-29 78.00 78.00 78.00 78.00 0.0M
2021-12-28 78.00 78.00 78.00 78.00 0.0M
2021-12-27 78.00 84.50 78.00 83.00 0.0M
2021-12-23 78.00 78.00 78.00 78.00 0.0M
2021-12-22 78.00 80.00 78.00 80.00 0.0M
2021-12-21 78.00 83.00 78.00 78.50 0.0M
2021-12-20 78.00 78.00 78.00 78.00 0.0M
2021-12-17 83.00 83.00 81.00 81.00 0.0M
2021-12-16 83.00 83.50 83.00 83.50 0.0M
2021-12-15 83.00 85.50 83.00 85.50 0.0M
2021-12-14 81.00 85.00 81.00 85.00 0.0M
2021-12-13 82.00 84.50 82.00 82.00 0.0M
2021-12-10 82.00 85.00 82.00 84.00 0.0M
2021-12-09 84.00 85.00 84.00 85.00 0.0M
2021-12-08 84.00 84.00 84.00 84.00 0.0M
2021-12-07 76.00 84.50 76.00 84.00 0.0M
2021-12-06 75.00 80.00 75.00 80.00 0.0M
2021-12-03 75.00 75.00 75.00 75.00 0.0M
2021-12-02 75.00 75.00 75.00 75.00 0.0M
2021-12-01 78.00 78.00 75.50 78.00 0.0M
2021-11-30 79.00 82.50 79.00 79.00 0.0M
2021-11-29 78.00 82.50 78.00 82.50 0.0M
2021-11-26 78.00 78.00 78.00 78.00 0.0M
2021-11-25 77.50 77.50 77.50 77.50 0.0M
2021-11-24 77.50 77.50 77.50 77.50 0.0M
2021-11-23 79.50 79.50 78.00 78.00 0.0M
2021-11-22 85.00 85.00 80.00 80.00 0.0M
2021-11-19 80.00 85.00 80.00 80.50 0.0M
2021-11-18 84.00 84.00 84.00 84.00 0.0M
2021-11-17 86.00 86.00 86.00 86.00 0.0M
2021-11-16 88.00 88.00 88.00 88.00 0.0M
2021-11-15 86.00 89.50 86.00 89.50 0.0M
2021-11-12 82.00 90.00 82.00 90.00 0.0M
2021-11-11 74.00 80.00 74.00 80.00 0.0M
2021-11-10 74.00 74.00 74.00 74.00 0.0M
2021-11-09 74.00 78.00 74.00 78.00 0.0M
2021-11-08 74.00 74.00 74.00 74.00 0.0M
2021-11-05 74.00 74.00 74.00 74.00 0.0M
2021-11-04 73.00 78.00 73.00 78.00 0.0M
2021-11-03 73.00 73.00 73.00 73.00 0.0M
2021-11-02 78.00 78.00 77.50 77.50 0.0M
2021-11-01 71.00 77.00 71.00 77.00 0.0M
2021-10-29 71.00 76.00 71.00 76.00 0.0M
2021-10-28 80.00 80.00 71.50 72.00 0.0M
2021-10-27 78.00 80.00 78.00 80.00 0.0M
2021-10-26 74.00 80.00 74.00 80.00 0.0M
2021-10-25 74.00 74.00 74.00 74.00 0.0M
2021-10-22 74.00 74.00 74.00 74.00 0.0M
2021-10-21 71.00 77.00 71.00 77.00 0.0M
2021-10-20 71.00 71.00 71.00 71.00 0.0M
2021-10-19 71.00 71.50 71.00 71.50 0.0M
2021-10-18 74.00 74.00 74.00 74.00 0.0M
2021-10-15 71.00 76.00 71.00 72.00 0.0M
2021-10-14 70.00 75.00 70.00 75.00 0.0M
2021-10-13 74.00 74.00 72.00 72.00 0.0M
2021-10-12 74.00 77.00 74.00 77.00 0.0M
2021-10-11 75.50 77.00 75.00 77.00 0.0M
2021-10-08 75.50 78.50 75.50 78.50 0.0M
2021-10-07 75.50 75.50 75.50 75.50 0.0M
2021-10-06 75.50 76.50 75.50 76.00 0.0M
2021-10-05 76.00 76.00 75.95 76.00 0.0M
2021-10-04 78.00 79.00 76.00 76.00 0.0M
2021-10-01 78.00 79.95 78.00 79.95 0.0M
2021-09-30 79.00 80.00 78.05 79.50 0.0M
2021-09-29 81.00 81.00 81.00 81.00 0.0M
2021-09-28 83.00 83.00 79.00 83.00 0.0M
2021-09-27 83.50 83.50 83.50 83.50 0.0M
2021-09-24 83.00 83.05 83.00 83.05 0.0M
2021-09-23 84.00 84.00 83.05 83.05 0.0M
2021-09-22 83.55 84.00 83.55 84.00 0.0M
2021-09-21 84.55 84.55 84.50 84.50 0.0M
2021-09-20 85.05 87.95 85.00 85.00 0.0M
2021-09-17 85.10 87.00 85.05 85.05 0.0M
2021-09-16 86.00 86.00 86.00 86.00 0.0M
2021-09-15 86.95 86.95 86.95 86.95 0.0M
2021-09-14 87.00 87.00 86.05 86.05 0.0M
2021-09-13 86.00 87.00 86.00 87.00 0.0M
2021-09-10 86.00 86.00 86.00 86.00 0.0M
2021-09-09 88.10 89.00 88.10 89.00 0.0M
2021-09-08 87.10 90.00 85.70 89.00 0.0M
2021-09-07 87.10 88.00 87.10 88.00 0.0M
2021-09-06 87.30 87.95 87.30 87.95 0.0M
2021-09-03 87.00 89.95 87.00 89.95 0.0M
2021-09-02 87.00 89.99 87.00 89.98 0.0M
2021-09-01 85.72 89.00 85.72 89.00 0.0M
2021-08-31 85.00 90.00 85.00 90.00 0.0M
2021-08-30 75.00 90.00 75.00 90.00 0.0M
2021-08-27 78.00 80.00 78.00 80.00 0.0M
2021-08-26 74.00 78.00 74.00 78.00 0.0M
2021-08-25 74.00 74.00 74.00 74.00 0.0M
2021-08-24 74.00 74.00 74.00 74.00 0.0M
2021-08-23 74.00 79.50 74.00 79.50 0.0M
2021-08-20 77.00 80.00 77.00 80.00 0.0M
2021-08-19 74.00 74.00 74.00 74.00 0.0M
2021-08-18 74.00 74.00 74.00 74.00 0.0M
2021-08-17 74.00 74.00 74.00 74.00 0.0M
2021-08-16 75.00 75.00 75.00 75.00 0.0M
2021-08-13 74.00 80.00 74.00 80.00 0.0M
2021-08-12 74.00 74.00 74.00 74.00 0.0M
2021-08-11 72.50 74.00 72.50 74.00 0.0M
2021-08-10 72.50 72.50 72.50 72.50 0.0M
2021-08-09 72.50 72.50 72.50 72.50 0.0M
2021-08-06 72.00 72.00 72.00 72.00 0.0M
2021-08-05 72.00 73.50 72.00 73.50 0.0M
2021-08-04 68.00 72.00 68.00 72.00 0.0M
2021-08-03 70.00 70.00 70.00 70.00 0.0M
2021-08-02 68.00 68.00 68.00 68.00 0.0M
2021-07-30 68.00 70.50 68.00 70.00 0.0M
2021-07-29 68.00 68.00 68.00 68.00 0.0M
2021-07-28 68.00 68.00 68.00 68.00 0.0M
2021-07-27 67.00 67.50 67.00 67.50 0.0M
2021-07-26 67.00 70.00 67.00 70.00 0.0M
2021-07-23 66.00 69.50 66.00 69.50 0.0M
2021-07-22 66.00 66.00 66.00 66.00 0.0M
2021-07-21 66.00 66.50 66.00 66.50 0.0M
2021-07-20 66.00 66.00 66.00 66.00 0.0M
2021-07-19 66.00 66.50 66.00 66.00 0.0M
2021-07-16 66.00 66.00 66.00 66.00 0.0M
2021-07-15 66.00 66.00 66.00 66.00 0.0M
2021-07-14 66.00 66.00 66.00 66.00 0.0M
2021-07-13 66.00 66.00 66.00 66.00 0.0M
2021-07-12 67.00 67.00 67.00 67.00 0.0M
2021-07-09 67.00 67.00 67.00 67.00 0.0M
2021-07-08 71.00 71.00 66.50 66.50 0.0M
2021-07-07 66.00 72.50 66.00 72.50 0.0M
2021-07-06 65.00 70.00 65.00 70.00 0.0M
2021-07-05 65.50 67.50 65.50 67.50 0.0M
2021-07-02 65.00 65.00 65.00 65.00 0.0M
2021-07-01 65.00 65.00 65.00 65.00 0.0M
2021-06-30 65.50 66.00 65.50 66.00 0.0M
2021-06-29 66.00 66.50 66.00 66.00 0.0M
2021-06-28 66.00 66.00 66.00 66.00 0.0M
2021-06-25 66.00 66.50 66.00 66.50 0.0M
2021-06-24 66.00 66.50 66.00 66.50 0.0M
2021-06-23 66.00 66.00 66.00 66.00 0.0M
2021-06-22 66.00 66.00 66.00 66.00 0.0M
2021-06-21 66.00 70.50 66.00 66.50 0.0M
2021-06-18 66.00 70.00 66.00 70.00 0.0M
2021-06-17 66.00 70.00 66.00 70.00 0.0M
2021-06-16 66.00 66.00 66.00 66.00 0.0M
2021-06-15 66.00 69.50 66.00 69.50 0.0M
2021-06-14 69.50 69.50 66.50 66.50 0.0M
2021-06-11 65.50 69.50 65.50 69.50 0.0M
2021-06-10 65.00 66.00 65.00 66.00 0.0M
2021-06-09 65.00 65.50 65.00 65.50 0.0M
2021-06-08 68.00 70.50 65.00 67.50 0.0M
2021-06-07 66.00 68.00 66.00 66.00 0.0M
2021-06-04 63.50 68.00 63.50 68.00 0.0M
2021-06-03 63.00 63.50 63.00 63.50 0.0M
2021-06-02 63.50 68.00 63.50 67.00 0.0M
2021-06-01 67.50 67.50 62.50 67.00 0.0M
2021-05-31 63.50 67.00 63.50 66.00 0.0M
2021-05-28 65.00 68.00 62.50 67.00 0.0M
2021-05-27 63.50 68.00 63.50 68.00 0.0M
2021-05-26 64.00 68.00 63.00 66.00 0.0M
2021-05-25 63.00 67.00 63.00 65.00 0.0M
2021-05-21 62.50 68.00 62.50 63.00 0.0M
2021-05-20 62.50 64.00 62.50 64.00 0.0M
2021-05-19 62.50 62.50 62.50 62.50 0.0M
2021-05-18 63.50 68.00 63.50 64.00 0.0M
2021-05-17 68.50 68.50 64.50 68.00 0.0M
2021-05-14 62.50 66.00 62.50 66.00 0.0M
2021-05-13 62.50 68.50 60.50 68.50 0.0M
2021-05-12 62.50 62.50 62.50 62.50 0.0M
2021-05-11 63.00 63.00 63.00 63.00 0.0M
2021-05-10 68.50 68.50 63.00 63.00 0.0M
2021-05-07 59.50 68.50 59.50 62.50 0.0M
2021-05-06 61.50 66.00 61.50 66.00 0.0M
2021-05-05 64.00 66.00 60.50 66.00 0.0M
2021-05-04 68.50 68.50 68.00 68.00 0.0M
2021-05-03 68.50 72.50 68.50 70.00 0.0M
2021-04-30 68.00 75.00 68.00 75.00 0.0M
2021-04-29 68.50 69.50 68.00 69.50 0.0M
2021-04-28 66.50 71.00 66.50 68.50 0.0M
2021-04-27 64.00 69.50 64.00 69.50 0.0M
2021-04-26 61.50 71.00 61.50 71.00 0.0M
2021-04-23 61.00 64.50 61.00 64.50 0.0M
2021-04-22 57.50 63.00 57.50 63.00 0.0M
2021-04-21 57.00 62.00 57.00 62.00 0.0M
2021-04-20 57.00 57.00 57.00 57.00 0.0M
2021-04-19 57.50 62.50 57.50 62.50 0.0M
2021-04-16 57.50 57.50 57.00 57.00 0.0M
2021-04-15 57.50 62.00 57.50 62.00 0.0M
2021-04-14 58.50 60.00 56.00 60.00 0.0M
2021-04-13 57.50 61.50 57.50 61.50 0.0M
2021-04-12 56.50 62.00 56.50 62.00 0.0M
2021-04-09 56.50 56.50 56.50 56.50 0.0M
2021-04-08 56.50 56.50 56.50 56.50 0.0M
2021-04-07 55.50 59.50 55.50 59.50 0.0M
2021-04-06 57.50 58.50 57.00 57.00 0.0M
2021-04-01 54.00 58.50 54.00 57.50 0.0M
2021-03-31 55.00 55.00 55.00 55.00 0.0M
2021-03-30 54.00 57.00 54.00 57.00 0.0M
2021-03-29 57.50 57.50 57.50 57.50 0.0M
2021-03-26 58.00 58.00 58.00 58.00 0.0M
2021-03-25 54.00 58.00 54.00 57.50 0.0M
2021-03-24 54.00 54.00 54.00 54.00 0.0M
2021-03-23 54.00 54.00 54.00 54.00 0.0M
2021-03-22 54.00 54.00 54.00 54.00 0.0M
2021-03-19 53.50 58.00 53.50 58.00 0.0M
2021-03-18 53.50 58.00 53.50 58.00 0.0M
2021-03-17 53.50 58.50 53.50 58.50 0.0M
2021-03-16 53.50 53.50 53.50 53.50 0.0M
2021-03-15 53.50 54.00 53.50 54.00 0.0M
2021-03-12 53.00 53.00 53.00 53.00 0.0M
2021-03-11 53.00 53.00 53.00 53.00 0.0M
2021-03-10 53.00 53.00 53.00 53.00 0.0M
2021-03-09 53.00 53.00 53.00 53.00 0.0M
2021-03-08 51.00 51.00 51.00 51.00 0.0M
2021-03-05 50.50 55.00 50.50 51.50 0.0M
2021-03-04 50.50 53.50 50.50 53.50 0.0M
2021-03-03 50.50 50.50 50.50 50.50 0.0M
2021-03-02 50.50 50.50 50.50 50.50 0.0M
2021-03-01 50.50 54.00 50.50 54.00 0.0M
2021-02-26 50.50 50.50 50.50 50.50 0.0M
2021-02-25 50.50 50.50 50.50 50.50 0.0M
2021-02-24 50.50 50.50 50.50 50.50 0.0M
2021-02-23 50.50 50.50 50.50 50.50 0.0M
2021-02-22 50.00 51.00 50.00 51.00 0.0M
2021-02-19 50.00 54.00 50.00 54.00 0.0M
2021-02-18 51.50 53.50 50.50 50.50 0.0M
2021-02-17 51.50 54.50 51.50 54.50 0.0M
2021-02-16 49.60 49.60 49.60 49.60 0.0M
2021-02-15 49.60 50.00 49.60 50.00 0.0M
2021-02-12 49.60 53.50 49.60 53.50 0.0M
2021-02-11 49.60 49.60 49.60 49.60 0.0M
2021-02-10 49.60 49.60 49.60 49.60 0.0M
2021-02-09 49.40 49.40 49.40 49.40 0.0M
2021-02-08 49.40 53.00 49.40 49.60 0.0M
2021-02-05 49.40 49.40 49.40 49.40 0.0M
2021-02-04 50.00 52.50 50.00 52.50 0.0M
2021-02-03 49.40 49.40 49.40 49.40 0.0M
2021-02-02 49.20 52.00 49.20 52.00 0.0M
2021-02-01 48.00 51.00 48.00 49.60 0.0M
2021-01-29 49.40 50.50 49.20 49.40 0.0M
2021-01-28 49.40 49.40 49.40 49.40 0.0M
2021-01-27 49.20 49.40 49.20 49.40 0.0M
2021-01-26 49.20 50.50 49.20 50.50 0.0M
2021-01-25 49.20 49.20 49.20 49.20 0.0M
2021-01-22 48.20 48.20 48.20 48.20 0.0M
2021-01-21 49.00 50.50 49.00 50.50 0.0M
2021-01-20 49.00 49.00 49.00 49.00 0.0M
2021-01-19 49.00 49.00 49.00 49.00 0.0M
2021-01-18 49.00 52.00 49.00 52.00 0.0M
2021-01-15 48.00 48.20 48.00 48.20 0.0M
2021-01-14 47.60 51.00 47.60 51.00 0.0M
2021-01-13 47.60 49.20 47.60 49.20 0.0M
2021-01-12 47.60 47.60 47.60 47.60 0.0M
2021-01-11 47.40 49.60 47.40 49.60 0.0M
2021-01-08 47.40 47.40 47.40 47.40 0.0M
2021-01-07 47.40 47.40 47.40 47.40 0.0M
2021-01-06 47.40 47.60 47.40 47.60 0.0M
2021-01-05 47.60 49.60 47.60 49.60 0.0M
2021-01-04 47.60 47.60 47.60 47.60 0.0M