SparkChange Physical Carbon EUA ETC (CO2)

CO2
🏛️ 德国 →
76.79
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
2025-10-03 74.66 76.79 74.66 76.79 0.0M
2025-10-02 73.85 74.70 73.40 74.45 0.0M
2025-10-01 72.51 73.52 71.80 73.52 0.0M
2025-09-30 73.60 73.60 72.86 72.86 0.0M
2025-09-29 72.41 74.03 72.41 74.03 0.0M
2025-09-26 72.67 73.04 72.29 73.04 0.0M
2025-09-25 73.29 73.59 72.66 72.77 0.0M
2025-09-24 73.70 73.70 73.10 73.11 0.0M
2025-09-23 73.03 74.72 73.03 74.72 0.0M
2025-09-22 74.42 74.87 73.38 73.38 0.0M
2025-09-19 74.31 74.53 74.01 74.01 0.0M
2025-09-18 74.35 74.76 74.35 74.43 0.0M
2025-09-17 74.36 75.02 73.87 74.10 0.0M
2025-09-16 73.70 75.03 73.70 74.37 0.0M
2025-09-15 72.64 74.05 72.34 74.05 0.0M
2025-09-12 72.41 72.98 72.39 72.39 0.0M
2025-09-11 73.57 73.57 72.24 72.24 0.0M
2025-09-10 73.90 74.09 73.85 74.00 0.0M
2025-09-09 73.78 74.28 73.13 74.28 0.0M
2025-09-08 73.17 73.98 73.10 73.98 0.0M
2025-09-05 72.59 73.24 72.59 72.98 0.0M
2025-09-04 71.64 72.36 71.64 72.36 0.0M
2025-09-03 70.68 72.17 70.68 71.59 0.0M
2025-09-02 71.10 71.21 70.52 71.05 0.0M
2025-09-01 70.82 71.58 70.59 71.58 0.0M
2025-08-29 69.44 70.16 69.44 70.16 0.0M
2025-08-28 69.10 69.10 68.77 68.77 0.0M
2025-08-27 70.12 70.12 69.36 69.36 0.0M
2025-08-26 68.74 69.48 68.74 69.48 0.0M
2025-08-25 68.93 69.64 68.93 68.98 0.0M
2025-08-22 69.36 69.62 69.29 69.42 0.0M
2025-08-21 68.20 69.71 68.20 69.71 0.0M
2025-08-20 68.59 68.75 67.96 68.75 0.0M
2025-08-19 68.61 68.61 68.35 68.35 0.0M
2025-08-18 67.48 69.00 67.48 68.77 0.0M
2025-08-15 68.30 68.30 67.68 67.68 0.0M
2025-08-14 68.64 68.64 67.78 67.78 0.0M
2025-08-13 68.54 68.92 68.41 68.61 0.0M
2025-08-12 69.03 69.08 68.44 68.44 0.0M
2025-08-11 69.90 69.90 69.03 69.05 0.0M
2025-08-08 69.18 70.34 69.18 70.07 0.0M
2025-08-07 67.65 68.89 67.65 68.89 0.0M
2025-08-06 68.38 68.38 67.76 67.78 0.0M
2025-08-05 67.91 68.77 67.86 68.77 0.0M
2025-08-04 68.29 68.29 67.22 68.12 0.0M
2025-08-01 68.95 68.95 68.29 68.29 0.0M
2025-07-31 69.25 69.70 69.25 69.26 0.0M
2025-07-30 69.98 69.98 69.67 69.68 0.0M
2025-07-29 67.65 70.06 67.65 70.06 0.0M
2025-07-28 68.86 68.86 67.46 68.01 0.0M
2025-07-25 68.04 68.43 67.69 68.37 0.0M
2025-07-24 67.08 67.89 66.52 67.89 0.0M
2025-07-23 66.47 66.95 66.43 66.45 0.0M
2025-07-22 66.71 66.71 66.07 66.12 0.0M
2025-07-21 67.43 67.62 67.07 67.22 0.0M
2025-07-18 67.80 68.23 67.27 67.27 0.0M
2025-07-17 68.29 68.29 67.52 67.52 0.0M
2025-07-16 68.90 68.90 68.09 68.09 0.0M
2025-07-15 67.14 68.70 67.14 68.70 0.0M
2025-07-14 66.78 67.81 66.78 67.23 0.0M
2025-07-11 67.35 67.68 67.00 67.58 0.0M
2025-07-10 67.75 67.91 67.69 67.79 0.0M
2025-07-09 67.38 67.75 67.31 67.31 0.0M
2025-07-08 68.07 68.15 67.36 67.53 0.0M
2025-07-07 67.95 68.55 67.83 68.35 0.0M
2025-07-04 68.85 68.90 68.39 68.90 0.0M
2025-07-03 68.53 69.53 68.53 68.81 0.0M
2025-07-02 68.51 69.13 68.40 68.66 0.0M
2025-07-01 66.15 67.35 66.15 67.21 0.0M
2025-06-30 67.93 67.93 66.00 66.68 0.0M
2025-06-27 67.41 68.08 67.41 67.99 0.0M
2025-06-26 68.08 68.17 67.36 67.36 0.0M
2025-06-25 69.90 69.90 67.75 67.75 0.0M
2025-06-24 70.81 71.13 70.08 70.08 0.0M
2025-06-23 69.70 70.35 69.70 70.08 0.0M
2025-06-20 69.62 70.05 69.33 69.71 0.0M
2025-06-19 71.31 71.31 69.53 69.88 0.0M
2025-06-18 71.67 71.67 71.21 71.25 0.0M
2025-06-17 71.88 72.35 71.07 71.11 0.0M
2025-06-16 72.50 72.93 71.92 71.92 0.0M
2025-06-13 72.92 73.30 72.61 72.82 0.0M
2025-06-12 71.45 72.67 70.21 72.63 0.0M
2025-06-11 70.83 71.34 70.83 71.18 0.0M
2025-06-10 70.30 70.40 69.28 69.91 0.0M
2025-06-09 70.25 71.37 70.25 70.63 0.0M
2025-06-06 69.70 70.95 69.59 70.95 0.0M
2025-06-05 69.96 70.39 69.43 69.43 0.0M
2025-06-04 69.57 70.00 69.33 69.36 0.0M
2025-06-03 67.85 69.44 67.85 69.44 0.0M
2025-06-02 67.64 68.68 67.64 67.72 0.0M
2025-05-30 67.88 68.56 67.29 67.29 0.0M
2025-05-29 69.89 69.89 67.76 67.76 0.0M
2025-05-28 67.68 69.35 67.68 68.84 0.0M
2025-05-27 69.45 69.45 67.88 68.12 0.0M
2025-05-26 70.01 70.01 69.32 69.82 0.0M
2025-05-23 69.63 69.63 67.54 68.80 0.0M
2025-05-22 69.69 70.18 68.60 68.68 0.0M
2025-05-21 70.23 70.23 69.51 69.71 0.0M
2025-05-20 67.76 70.29 67.76 70.29 0.0M
2025-05-19 69.18 69.18 67.00 67.41 0.0M
2025-05-16 70.03 71.21 67.94 67.94 0.0M
2025-05-15 69.22 70.36 68.46 70.26 0.0M
2025-05-14 70.16 70.16 68.64 69.00 0.0M
2025-05-13 70.06 70.33 68.61 69.65 0.0M
2025-05-12 68.69 70.31 68.30 70.30 0.0M
2025-05-09 68.04 68.06 67.10 67.20 0.0M
2025-05-08 68.25 68.25 67.48 67.96 0.0M
2025-05-07 66.19 68.24 66.19 68.15 0.0M
2025-05-06 65.05 66.48 65.05 66.48 0.0M
2025-05-05 65.54 65.54 63.90 64.72 0.0M
2025-05-02 64.35 66.33 64.35 65.55 0.0M
2025-04-30 62.01 64.03 61.91 64.03 0.0M
2025-04-29 61.66 62.38 61.39 62.11 0.0M
2025-04-28 62.94 63.00 62.21 62.21 0.0M
2025-04-25 64.12 64.31 63.24 63.27 0.0M
2025-04-24 63.28 63.63 62.56 63.03 0.0M
2025-04-23 62.45 64.03 62.45 63.75 0.0M
2025-04-22 62.54 62.54 60.91 61.38 0.0M
2025-04-17 63.44 63.44 62.73 62.73 0.0M
2025-04-16 63.22 64.22 63.22 64.01 0.0M
2025-04-15 63.34 63.96 63.13 63.13 0.0M
2025-04-14 63.29 64.26 62.72 63.79 0.0M
2025-04-11 59.65 62.27 59.34 62.22 0.0M
2025-04-10 61.08 61.08 59.32 59.32 0.0M
2025-04-09 58.50 59.05 57.56 58.51 0.0M
2025-04-08 59.04 59.74 58.80 59.13 0.0M
2025-04-07 57.98 60.60 57.64 59.04 0.0M
2025-04-04 62.56 62.56 59.79 61.02 0.0M
2025-04-03 63.78 64.02 62.81 63.17 0.0M
2025-04-02 66.48 66.48 64.97 65.31 0.0M
2025-04-01 64.69 66.76 64.69 66.37 0.0M
2025-03-31 65.11 65.11 63.94 64.71 0.0M
2025-03-28 64.85 66.02 64.85 65.12 0.0M
2025-03-27 66.56 66.56 64.95 64.95 0.0M
2025-03-26 66.55 67.71 66.55 67.17 0.0M
2025-03-25 67.38 67.43 66.85 66.91 0.0M
2025-03-24 68.12 68.15 66.47 68.15 0.0M
2025-03-21 70.15 70.15 67.80 67.80 0.0M
2025-03-20 69.99 69.99 69.42 69.62 0.0M
2025-03-19 68.82 70.45 68.82 70.30 0.0M
2025-03-18 66.49 66.95 66.49 66.95 0.0M
2025-03-17 66.98 67.76 66.48 66.50 0.0M
2025-03-14 66.90 67.77 66.90 67.28 0.0M
2025-03-13 65.65 67.94 65.44 66.98 0.0M
2025-03-12 64.61 66.19 64.02 65.81 0.0M
2025-03-11 65.84 65.84 64.28 64.94 0.0M
2025-03-10 64.74 66.57 64.16 65.56 0.0M
2025-03-07 63.86 65.79 63.73 65.07 0.0M
2025-03-06 65.11 65.11 63.54 63.54 0.0M
2025-03-05 65.42 65.48 64.51 64.81 0.0M
2025-03-04 66.16 66.16 64.66 64.66 0.0M
2025-03-03 68.07 68.94 68.00 68.94 0.0M
2025-02-28 69.03 69.03 67.25 67.25 0.0M
2025-02-27 67.63 69.37 67.63 69.37 0.0M
2025-02-26 68.30 68.67 67.32 67.32 0.0M
2025-02-25 69.50 69.74 68.25 68.25 0.0M
2025-02-24 69.72 70.84 68.62 69.94 0.0M
2025-02-21 69.03 70.60 69.03 69.79 0.0M
2025-02-20 69.56 69.56 68.78 68.83 0.0M
2025-02-19 71.79 71.79 69.93 69.93 0.0M
2025-02-18 73.14 73.14 70.93 71.28 0.0M
2025-02-17 74.92 75.02 73.10 73.10 0.0M
2025-02-14 73.46 75.86 73.46 75.56 0.0M
2025-02-13 75.05 75.05 74.04 74.05 0.0M
2025-02-12 77.35 77.35 75.61 75.61 0.0M
2025-02-11 77.91 79.40 77.91 78.51 0.0M
2025-02-10 79.32 79.70 78.00 78.78 0.0M
2025-02-07 77.05 78.23 77.05 77.71 0.0M
2025-02-06 77.41 78.72 77.18 77.18 0.0M
2025-02-05 77.88 77.88 76.01 76.93 0.0M
2025-02-04 76.50 77.21 76.29 76.58 0.0M
2025-02-03 78.07 78.07 76.36 77.15 0.0M
2025-01-31 79.01 79.93 78.80 79.05 0.0M
2025-01-30 78.12 79.20 77.82 78.58 0.0M
2025-01-29 76.68 78.65 76.68 78.65 0.0M
2025-01-28 74.84 76.02 74.79 76.02 0.0M
2025-01-27 76.64 76.64 74.78 74.91 0.0M
2025-01-24 76.55 77.13 76.40 77.13 0.0M
2025-01-23 76.63 77.22 76.18 76.18 0.0M
2025-01-22 75.51 75.78 74.55 74.96 0.0M
2025-01-21 75.65 76.00 73.00 76.00 0.0M
2025-01-20 74.59 75.72 74.10 75.72 0.0M
2025-01-17 74.10 75.78 74.10 74.83 0.0M
2025-01-16 73.55 74.16 73.10 73.84 0.0M
2025-01-15 73.50 74.08 72.72 73.89 0.0M
2025-01-14 72.54 73.12 71.50 73.12 0.0M
2025-01-13 71.62 72.82 71.62 72.82 0.0M
2025-01-10 69.02 71.11 69.02 70.63 0.0M
2025-01-09 68.56 69.46 67.72 69.15 0.0M
2025-01-08 69.71 69.81 68.25 68.25 0.0M
2025-01-07 70.45 70.45 69.20 69.89 0.0M
2025-01-06 71.41 71.41 69.92 70.16 0.0M
2025-01-03 71.43 72.26 69.54 72.22 0.0M
2025-01-02 69.29 71.17 68.54 71.04 0.0M