technotrans AG

TTRGn
🏛️ 德国 →
29.50
最后更新: 2025-09-29
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 25.05 25.75 25.05 25.45 0.0M
2022-12-29 25.40 25.40 25.40 25.40 0.0M
2022-12-28 25.90 25.90 25.60 25.85 0.0M
2022-12-27 25.55 25.90 25.55 25.90 0.0M
2022-12-23 25.55 25.70 25.55 25.70 0.0M
2022-12-22 25.55 25.55 25.55 25.55 0.0M
2022-12-21 25.05 25.95 25.05 25.95 0.0M
2022-12-20 25.80 26.20 25.40 25.60 0.0M
2022-12-19 25.75 26.00 25.00 26.00 0.0M
2022-12-16 26.40 26.80 25.90 26.20 0.0M
2022-12-15 26.40 26.40 26.20 26.20 0.0M
2022-12-14 26.30 26.50 26.20 26.50 0.0M
2022-12-13 25.50 26.50 25.50 26.40 0.0M
2022-12-12 26.25 26.50 26.00 26.20 0.0M
2022-12-09 26.60 26.60 25.95 26.40 0.0M
2022-12-08 26.60 26.60 25.90 26.60 0.0M
2022-12-07 26.60 26.90 26.60 26.60 0.0M
2022-12-06 27.65 27.65 26.90 26.90 0.0M
2022-12-05 27.55 28.35 27.10 27.65 0.0M
2022-12-02 27.00 27.60 26.80 27.55 0.0M
2022-12-01 27.35 28.40 27.00 27.60 0.0M
2022-11-30 26.65 27.05 26.60 27.00 0.0M
2022-11-29 26.50 27.05 26.50 27.05 0.0M
2022-11-28 26.50 26.75 26.20 26.75 0.0M
2022-11-25 26.70 26.75 26.70 26.75 0.0M
2022-11-24 26.90 26.95 26.90 26.95 0.0M
2022-11-23 26.45 26.75 26.45 26.75 0.0M
2022-11-22 26.85 26.90 26.85 26.85 0.0M
2022-11-21 26.55 27.00 26.55 26.85 0.0M
2022-11-18 26.95 26.95 26.75 26.80 0.0M
2022-11-17 26.25 26.75 26.20 26.70 0.0M
2022-11-16 26.80 26.80 26.35 26.80 0.0M
2022-11-15 26.70 27.00 25.75 26.80 0.0M
2022-11-14 26.10 26.60 25.85 26.60 0.0M
2022-11-11 26.00 26.30 26.00 26.30 0.0M
2022-11-10 26.00 26.70 25.70 26.40 0.0M
2022-11-09 25.15 25.85 25.15 25.80 0.0M
2022-11-08 25.20 25.20 25.10 25.20 0.0M
2022-11-07 25.20 26.00 25.00 25.20 0.0M
2022-11-04 25.15 25.20 25.00 25.20 0.0M
2022-11-03 25.20 25.20 25.20 25.20 0.0M
2022-11-02 25.20 25.20 25.20 25.20 0.0M
2022-11-01 25.20 25.30 24.95 25.05 0.0M
2022-10-31 24.75 25.50 24.50 25.45 0.0M
2022-10-28 24.75 24.75 24.75 24.75 0.0M
2022-10-27 24.30 24.90 24.30 24.80 0.0M
2022-10-26 25.20 25.20 24.90 24.90 0.0M
2022-10-25 25.50 25.50 25.20 25.20 0.0M
2022-10-24 25.20 25.20 24.60 25.10 0.0M
2022-10-21 25.30 25.50 24.50 25.00 0.0M
2022-10-20 25.00 25.00 25.00 25.00 0.0M
2022-10-19 25.50 25.50 24.80 25.00 0.0M
2022-10-18 25.40 25.50 25.30 25.40 0.0M
2022-10-17 25.50 25.50 25.30 25.40 0.0M
2022-10-14 25.25 25.50 25.10 25.50 0.0M
2022-10-13 25.30 25.50 25.30 25.50 0.0M
2022-10-12 25.15 25.50 25.15 25.40 0.0M
2022-10-11 25.20 25.50 24.95 25.50 0.0M
2022-10-10 25.25 25.50 25.25 25.50 0.0M
2022-10-07 25.00 25.50 25.00 25.50 0.0M
2022-10-06 25.45 25.50 24.70 25.30 0.0M
2022-10-05 24.90 25.50 24.80 25.20 0.0M
2022-10-04 25.50 25.50 24.95 25.50 0.0M
2022-10-03 25.20 25.45 24.55 25.05 0.0M
2022-09-30 25.00 25.20 24.35 25.00 0.0M
2022-09-29 24.25 25.00 23.90 25.00 0.0M
2022-09-28 24.30 24.90 24.25 24.90 0.0M
2022-09-27 24.00 24.90 24.00 24.90 0.0M
2022-09-26 24.85 25.20 23.90 24.60 0.0M
2022-09-23 25.35 25.95 24.65 25.20 0.0M
2022-09-22 25.40 26.00 25.30 26.00 0.0M
2022-09-21 26.10 26.70 26.10 26.20 0.0M
2022-09-20 26.60 26.60 25.70 26.40 0.0M
2022-09-19 26.10 26.60 26.10 26.35 0.0M
2022-09-16 25.60 26.85 25.60 26.60 0.0M
2022-09-15 26.30 26.30 25.95 26.00 0.0M
2022-09-14 26.00 26.30 25.60 26.00 0.0M
2022-09-13 26.20 26.30 26.00 26.00 0.0M
2022-09-12 26.30 26.30 26.30 26.30 0.0M
2022-09-09 25.35 26.30 25.00 26.20 0.0M
2022-09-08 25.45 25.45 24.40 25.30 0.0M
2022-09-07 26.70 26.70 26.00 26.20 0.0M
2022-09-06 26.10 27.00 25.70 26.40 0.0M
2022-09-05 26.55 26.55 26.10 26.15 0.0M
2022-09-02 25.70 26.20 24.85 26.20 0.0M
2022-09-01 27.00 27.00 26.00 26.00 0.0M
2022-08-31 26.55 27.00 26.35 27.00 0.0M
2022-08-30 26.30 27.00 25.80 27.00 0.0M
2022-08-29 26.00 26.85 25.80 26.85 0.0M
2022-08-26 26.70 27.00 26.40 26.40 0.0M
2022-08-25 26.40 26.80 26.00 26.75 0.0M
2022-08-24 26.90 27.00 26.45 26.60 0.0M
2022-08-23 26.70 27.00 26.70 27.00 0.0M
2022-08-22 26.10 26.80 25.85 26.55 0.0M
2022-08-19 26.20 26.80 26.20 26.70 0.0M
2022-08-18 26.00 27.00 26.00 26.80 0.0M
2022-08-17 26.80 26.80 26.10 26.40 0.0M
2022-08-16 26.55 26.85 26.10 26.85 0.0M
2022-08-15 26.05 27.00 26.00 26.45 0.0M
2022-08-12 26.95 27.00 25.80 26.25 0.0M
2022-08-11 26.60 27.00 26.25 26.80 0.0M
2022-08-10 26.80 26.90 26.20 26.65 0.0M
2022-08-09 27.00 27.05 26.30 26.95 0.0M
2022-08-08 26.25 26.80 26.20 26.80 0.0M
2022-08-05 25.50 26.75 25.50 26.20 0.0M
2022-08-04 26.80 26.80 25.75 26.45 0.0M
2022-08-03 26.90 27.75 26.50 26.50 0.0M
2022-08-02 25.90 26.60 25.55 26.60 0.0M
2022-08-01 25.20 26.00 25.20 26.00 0.0M
2022-07-29 24.90 25.20 24.70 25.20 0.0M
2022-07-28 24.85 25.50 24.85 25.50 0.0M
2022-07-27 25.60 26.40 25.50 25.70 0.0M
2022-07-26 25.50 25.90 25.10 25.85 0.0M
2022-07-25 25.00 25.10 25.00 25.10 0.0M
2022-07-22 24.30 24.95 24.30 24.95 0.0M
2022-07-21 24.80 25.00 24.80 24.90 0.0M
2022-07-20 24.60 25.30 23.70 25.30 0.0M
2022-07-19 25.90 25.90 25.90 25.90 0.0M
2022-07-18 23.20 25.20 23.20 25.20 0.0M
2022-07-15 23.40 23.60 22.55 23.60 0.0M
2022-07-14 22.80 23.60 22.80 23.60 0.0M
2022-07-13 24.80 25.20 23.50 23.60 0.0M
2022-07-12 25.75 25.75 24.80 25.20 0.0M
2022-07-11 24.90 25.85 24.90 25.70 0.0M
2022-07-08 24.85 25.60 24.80 25.50 0.0M
2022-07-07 25.50 25.50 24.80 25.00 0.0M
2022-07-06 25.35 25.95 24.90 25.40 0.0M
2022-07-05 26.55 26.55 25.45 26.05 0.0M
2022-07-04 26.10 26.80 26.10 26.45 0.0M
2022-07-01 26.60 26.60 25.95 26.60 0.0M
2022-06-30 26.10 26.80 25.90 26.40 0.0M
2022-06-29 26.00 26.80 26.00 26.80 0.0M
2022-06-28 26.20 26.80 25.85 26.50 0.0M
2022-06-27 26.65 26.65 25.70 26.60 0.0M
2022-06-24 26.10 26.55 26.10 26.55 0.0M
2022-06-23 27.00 27.00 25.05 26.60 0.0M
2022-06-22 26.90 27.00 26.40 26.95 0.0M
2022-06-21 26.80 27.00 26.30 26.95 0.0M
2022-06-20 27.00 27.85 26.35 27.20 0.0M
2022-06-17 26.80 27.00 25.40 27.00 0.0M
2022-06-16 28.30 28.30 25.55 27.00 0.0M
2022-06-15 28.00 28.00 26.60 27.95 0.0M
2022-06-14 28.40 28.40 26.50 28.10 0.0M
2022-06-13 27.00 28.05 26.70 27.85 0.0M
2022-06-10 26.95 28.05 26.75 28.05 0.0M
2022-06-09 27.60 27.80 26.60 27.80 0.0M
2022-06-08 27.00 27.55 26.25 27.50 0.0M
2022-06-07 27.00 27.60 25.85 26.85 0.0M
2022-06-06 26.80 27.00 26.00 27.00 0.0M
2022-06-03 25.25 26.55 25.25 26.55 0.0M
2022-06-02 25.40 26.00 25.35 26.00 0.0M
2022-06-01 25.95 26.00 25.30 26.00 0.0M
2022-05-31 25.45 26.00 25.30 25.60 0.0M
2022-05-30 25.50 25.90 25.30 25.90 0.0M
2022-05-27 25.80 25.85 25.20 25.80 0.0M
2022-05-26 25.80 25.80 25.80 25.80 0.0M
2022-05-25 25.35 25.80 25.35 25.65 0.0M
2022-05-24 25.30 25.75 25.00 25.75 0.0M
2022-05-23 26.00 26.00 25.20 25.80 0.0M
2022-05-20 24.85 25.50 24.70 25.50 0.0M
2022-05-19 25.25 25.40 25.00 25.40 0.0M
2022-05-18 26.55 26.55 25.45 25.50 0.0M
2022-05-17 26.25 26.30 25.80 26.15 0.0M
2022-05-16 25.25 27.75 25.10 26.35 0.0M
2022-05-13 24.70 25.55 24.50 25.10 0.0M
2022-05-12 25.00 25.00 24.40 24.45 0.0M
2022-05-11 24.60 24.60 24.40 24.60 0.0M
2022-05-10 24.40 24.60 23.95 24.30 0.0M
2022-05-09 24.05 24.60 23.85 24.10 0.0M
2022-05-06 23.80 24.25 23.80 24.15 0.0M
2022-05-05 23.50 24.20 23.50 24.20 0.0M
2022-05-04 23.25 23.90 23.25 23.65 0.0M
2022-05-03 23.75 23.75 22.90 23.25 0.0M
2022-05-02 23.85 24.20 23.30 23.65 0.0M
2022-04-29 22.90 23.70 22.50 23.60 0.0M
2022-04-28 22.50 22.95 22.40 22.95 0.0M
2022-04-27 23.10 23.10 21.85 22.50 0.0M
2022-04-26 23.75 24.20 23.00 23.50 0.0M
2022-04-25 23.65 24.00 23.20 23.65 0.0M
2022-04-22 22.95 23.80 22.95 23.60 0.0M
2022-04-21 23.20 23.60 22.90 23.50 0.0M
2022-04-20 23.30 23.60 23.15 23.60 0.0M
2022-04-19 22.80 23.30 22.80 23.00 0.0M
2022-04-14 22.80 22.85 22.80 22.80 0.0M
2022-04-13 23.15 23.80 22.65 22.75 0.0M
2022-04-12 22.80 22.95 22.50 22.95 0.0M
2022-04-11 22.75 23.20 22.45 23.20 0.0M
2022-04-08 22.60 22.75 22.20 22.75 0.0M
2022-04-07 22.70 22.70 22.30 22.60 0.0M
2022-04-06 22.55 22.80 22.55 22.75 0.0M
2022-04-05 22.90 23.10 22.55 22.80 0.0M
2022-04-04 23.00 23.20 22.75 23.15 0.0M
2022-04-01 23.25 23.30 22.85 22.85 0.0M
2022-03-31 22.95 23.20 22.85 22.85 0.0M
2022-03-30 23.55 23.55 22.85 23.20 0.0M
2022-03-29 22.65 23.75 22.65 23.60 0.0M
2022-03-28 22.70 22.85 22.40 22.45 0.0M
2022-03-25 23.25 23.40 22.60 22.95 0.0M
2022-03-24 23.25 23.25 23.05 23.20 0.0M
2022-03-23 22.95 23.70 22.95 23.70 0.0M
2022-03-22 22.70 23.10 22.70 23.10 0.0M
2022-03-21 23.10 23.20 22.50 23.10 0.0M
2022-03-18 23.25 23.40 22.60 23.05 0.0M
2022-03-17 23.10 23.25 22.80 23.25 0.0M
2022-03-16 22.75 23.40 22.70 23.40 0.0M
2022-03-15 23.00 23.10 22.50 22.75 0.0M
2022-03-14 23.00 23.50 22.95 23.05 0.0M
2022-03-11 22.20 23.70 22.00 23.70 0.0M
2022-03-10 22.20 22.50 21.90 21.95 0.0M
2022-03-09 22.45 22.50 21.65 22.20 0.0M
2022-03-08 21.45 21.75 20.90 21.70 0.0M
2022-03-07 22.20 22.45 20.85 21.55 0.0M
2022-03-04 22.75 23.10 22.00 22.85 0.0M
2022-03-03 23.00 23.00 22.35 22.60 0.0M
2022-03-02 23.25 23.25 22.75 23.00 0.0M
2022-03-01 24.10 24.10 22.95 23.25 0.0M
2022-02-28 25.00 25.00 22.90 24.10 0.0M
2022-02-25 23.60 24.65 23.30 24.40 0.0M
2022-02-24 24.10 24.75 22.30 23.80 0.0M
2022-02-23 25.70 25.70 25.00 25.55 0.0M
2022-02-22 26.25 26.25 25.65 26.00 0.0M
2022-02-21 27.00 27.00 25.60 26.00 0.0M
2022-02-18 27.30 27.65 26.80 27.25 0.0M
2022-02-17 27.05 27.60 26.60 27.60 0.0M
2022-02-16 27.25 27.35 26.60 27.00 0.0M
2022-02-15 28.00 28.00 26.50 27.05 0.0M
2022-02-14 27.00 28.10 26.25 28.10 0.0M
2022-02-11 28.00 28.10 27.70 28.10 0.0M
2022-02-10 26.65 28.75 26.65 28.30 0.0M
2022-02-09 26.25 26.80 26.25 26.65 0.0M
2022-02-08 26.30 26.65 26.20 26.50 0.0M
2022-02-07 26.70 26.75 25.85 26.70 0.0M
2022-02-04 26.75 27.30 26.75 27.20 0.0M
2022-02-03 27.05 27.30 27.05 27.30 0.0M
2022-02-02 26.15 27.60 26.10 27.30 0.0M
2022-02-01 26.75 27.15 25.75 26.50 0.0M
2022-01-31 26.35 26.50 26.05 26.45 0.0M
2022-01-28 27.00 27.00 26.60 26.70 0.0M
2022-01-27 27.35 27.35 27.05 27.20 0.0M
2022-01-26 25.85 27.60 25.85 27.30 0.0M
2022-01-25 26.55 27.00 25.00 26.70 0.0M
2022-01-24 28.10 28.10 26.20 27.10 0.0M
2022-01-21 28.50 28.70 27.80 28.20 0.0M
2022-01-20 28.45 28.75 28.15 28.75 0.0M
2022-01-19 28.40 28.90 28.35 28.90 0.0M
2022-01-18 28.60 28.80 27.50 28.80 0.0M
2022-01-17 28.10 29.10 27.70 28.80 0.0M
2022-01-14 28.10 28.80 28.00 28.60 0.0M
2022-01-13 28.80 28.80 28.10 28.60 0.0M
2022-01-12 27.90 29.20 27.90 28.80 0.0M
2022-01-11 28.65 29.00 26.80 28.20 0.0M
2022-01-10 29.15 29.15 28.00 28.80 0.0M
2022-01-07 29.15 29.50 28.75 29.50 0.0M
2022-01-06 28.55 29.25 28.00 29.20 0.0M
2022-01-05 29.00 29.30 28.30 29.20 0.0M
2022-01-04 29.15 29.40 28.80 29.40 0.0M
2022-01-03 29.50 29.50 28.50 29.10 0.0M