KWS SAAT AG

KWSG
🏛️ 德国 →
65.10
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
2025-09-26 62.50 65.10 62.50 65.10 0.0M
2025-09-25 64.30 64.30 61.30 61.80 0.0M
2025-09-24 63.50 63.80 62.40 63.80 0.0M
2025-09-23 63.80 64.30 63.50 63.50 0.0M
2025-09-22 63.60 65.00 63.60 64.00 0.0M
2025-09-19 64.20 64.90 64.00 64.70 0.0M
2025-09-18 64.50 65.00 64.30 64.30 0.0M
2025-09-17 63.70 64.90 63.60 64.70 0.0M
2025-09-16 64.80 64.80 63.70 63.80 0.0M
2025-09-15 64.40 65.20 64.40 64.80 0.0M
2025-09-12 65.50 65.50 64.20 64.40 0.0M
2025-09-11 65.00 65.00 63.90 64.50 0.0M
2025-09-10 65.20 65.70 64.50 65.00 0.0M
2025-09-09 64.60 64.80 63.70 64.70 0.0M
2025-09-08 63.10 64.80 63.10 64.40 0.0M
2025-09-05 64.40 64.40 63.40 64.00 0.0M
2025-09-04 64.20 64.60 63.70 64.40 0.0M
2025-09-03 63.20 64.40 63.20 64.10 0.0M
2025-09-02 65.70 65.80 63.10 63.40 0.0M
2025-09-01 65.00 65.90 64.90 65.60 0.0M
2025-08-29 64.60 65.30 64.00 64.90 0.0M
2025-08-28 64.50 65.50 63.70 64.50 0.0M
2025-08-27 64.30 65.70 63.60 65.10 0.0M
2025-08-26 65.50 65.70 65.20 65.50 0.0M
2025-08-25 65.60 65.80 65.00 65.60 0.0M
2025-08-22 65.30 65.90 65.10 65.80 0.0M
2025-08-21 64.50 65.90 64.50 65.50 0.0M
2025-08-20 63.00 64.90 63.00 64.70 0.0M
2025-08-19 63.80 64.80 63.70 64.40 0.0M
2025-08-18 63.10 64.00 63.10 63.90 0.0M
2025-08-15 63.70 64.00 63.20 63.60 0.0M
2025-08-14 63.90 63.90 62.90 63.40 0.0M
2025-08-13 63.10 63.70 62.50 62.60 0.0M
2025-08-12 63.70 63.80 63.30 63.60 0.0M
2025-08-11 63.00 64.10 63.00 63.40 0.0M
2025-08-08 63.40 64.40 63.40 63.50 0.0M
2025-08-07 62.10 63.80 62.10 63.40 0.0M
2025-08-06 61.60 62.20 61.40 62.00 0.0M
2025-08-05 62.20 62.90 62.20 62.20 0.0M
2025-08-04 62.40 62.50 61.80 62.10 0.0M
2025-08-01 62.00 62.60 61.70 61.80 0.0M
2025-07-31 62.50 63.00 61.10 62.50 0.0M
2025-07-30 64.10 64.80 62.10 62.70 0.0M
2025-07-29 66.10 66.20 65.00 65.20 0.0M
2025-07-28 66.00 66.70 65.60 65.70 0.0M
2025-07-25 64.90 65.90 64.80 65.80 0.0M
2025-07-24 64.50 65.20 64.20 65.10 0.0M
2025-07-23 64.70 64.80 64.00 64.50 0.0M
2025-07-22 64.40 64.70 63.60 64.30 0.0M
2025-07-21 64.30 64.40 63.70 64.30 0.0M
2025-07-18 63.70 64.30 63.50 63.90 0.0M
2025-07-17 63.10 63.80 62.80 63.60 0.0M
2025-07-16 62.60 62.80 62.10 62.40 0.0M
2025-07-15 61.80 63.00 61.80 62.50 0.0M
2025-07-14 61.10 62.30 61.00 61.90 0.0M
2025-07-11 62.40 62.50 61.50 61.70 0.0M
2025-07-10 61.50 62.90 61.50 62.40 0.0M
2025-07-09 62.80 63.40 61.80 61.80 0.0M
2025-07-08 62.80 63.10 62.50 62.90 0.0M
2025-07-07 61.70 62.30 61.50 62.00 0.0M
2025-07-04 61.30 62.20 61.00 62.20 0.0M
2025-07-03 61.70 61.70 61.20 61.40 0.0M
2025-07-02 61.10 61.90 61.10 61.80 0.0M
2025-07-01 61.70 61.90 60.50 60.90 0.0M
2025-06-30 60.50 62.30 60.30 61.70 0.0M
2025-06-27 57.40 58.10 57.30 57.90 0.0M
2025-06-26 57.70 57.70 56.30 57.00 0.0M
2025-06-25 57.80 58.00 57.10 57.10 0.0M
2025-06-24 56.00 57.70 56.00 57.40 0.0M
2025-06-23 57.70 57.70 56.30 56.70 0.0M
2025-06-20 57.60 58.70 57.60 57.70 0.0M
2025-06-19 57.00 58.40 57.00 57.50 0.0M
2025-06-18 57.80 58.70 57.50 58.00 0.0M
2025-06-17 57.70 58.30 57.60 58.10 0.0M
2025-06-16 57.30 57.90 57.10 57.60 0.0M
2025-06-13 57.20 57.60 57.00 57.60 0.0M
2025-06-12 58.00 58.60 58.00 58.00 0.0M
2025-06-11 58.40 58.70 58.10 58.30 0.0M
2025-06-10 58.70 58.80 58.00 58.50 0.0M
2025-06-09 58.80 59.20 58.30 58.60 0.0M
2025-06-06 58.00 58.70 57.20 58.50 0.0M
2025-06-05 56.30 59.20 56.30 58.00 0.0M
2025-06-04 56.40 56.70 55.80 56.00 0.0M
2025-06-03 55.10 56.30 55.10 56.20 0.0M
2025-06-02 56.20 56.30 55.50 55.70 0.0M
2025-05-30 57.80 57.80 56.50 56.80 0.0M
2025-05-29 56.90 57.40 56.90 57.10 0.0M
2025-05-28 57.60 57.90 57.00 57.30 0.0M
2025-05-27 57.30 57.80 56.80 57.50 0.0M
2025-05-26 57.50 57.80 56.80 57.30 0.0M
2025-05-23 56.90 57.80 56.80 57.40 0.0M
2025-05-22 57.50 58.00 57.00 57.20 0.0M
2025-05-21 57.80 58.30 57.40 58.10 0.0M
2025-05-20 55.60 58.40 55.30 58.40 0.0M
2025-05-19 54.80 55.10 54.70 55.00 0.0M
2025-05-16 54.90 55.40 54.60 54.80 0.0M
2025-05-15 55.10 55.40 54.00 54.80 0.0M
2025-05-14 54.20 55.40 54.20 54.80 0.0M
2025-05-13 57.60 57.60 53.50 53.50 0.0M
2025-05-12 57.70 57.70 57.00 57.10 0.0M
2025-05-09 56.30 57.00 56.30 56.80 0.0M
2025-05-08 57.20 57.20 56.20 57.20 0.0M
2025-05-07 56.10 57.80 56.10 57.30 0.0M
2025-05-06 56.00 56.40 55.40 56.40 0.0M
2025-05-05 56.60 56.60 55.50 56.00 0.0M
2025-05-02 56.50 57.40 56.10 56.50 0.0M
2025-04-30 55.00 55.50 54.70 55.50 0.0M
2025-04-29 54.90 55.60 54.90 54.90 0.0M
2025-04-28 54.40 55.30 54.40 54.90 0.0M
2025-04-25 54.50 55.00 54.00 54.80 0.0M
2025-04-24 54.00 55.10 53.60 54.30 0.0M
2025-04-23 53.10 54.00 52.80 53.50 0.0M
2025-04-22 53.70 53.90 52.10 52.90 0.0M
2025-04-17 55.80 55.80 53.70 53.70 0.0M
2025-04-16 56.10 56.10 52.80 54.80 0.0M
2025-04-15 56.50 56.70 56.00 56.60 0.0M
2025-04-14 55.50 55.80 54.80 55.80 0.0M
2025-04-11 55.00 55.30 53.80 55.00 0.0M
2025-04-10 56.20 56.20 53.40 53.90 0.0M
2025-04-09 54.00 54.00 52.50 53.10 0.0M
2025-04-08 54.10 54.70 53.40 54.50 0.0M
2025-04-07 51.40 54.40 50.30 53.00 0.0M
2025-04-04 55.40 55.40 53.20 53.60 0.0M
2025-04-03 55.10 56.00 54.00 54.70 0.0M
2025-04-02 55.80 55.90 55.10 55.90 0.0M
2025-04-01 56.20 56.90 55.70 56.50 0.0M
2025-03-31 56.20 56.20 55.60 55.90 0.0M
2025-03-28 57.10 57.60 56.70 56.90 0.0M
2025-03-27 58.50 58.50 57.20 57.20 0.0M
2025-03-26 58.60 58.60 58.10 58.20 0.0M
2025-03-25 57.80 58.40 57.80 58.10 0.0M
2025-03-24 58.60 58.90 58.00 58.10 0.0M
2025-03-21 58.90 58.90 57.70 58.40 0.0M
2025-03-20 59.50 59.50 58.10 58.50 0.0M
2025-03-19 58.80 59.40 58.10 59.20 0.0M
2025-03-18 58.20 58.80 57.90 58.20 0.0M
2025-03-17 57.40 58.00 57.20 58.00 0.0M
2025-03-14 56.00 57.50 56.00 57.20 0.0M
2025-03-13 56.80 57.10 56.30 56.60 0.0M
2025-03-12 55.70 56.80 55.70 56.70 0.0M
2025-03-11 56.60 56.80 55.90 56.00 0.0M
2025-03-10 57.40 57.40 56.30 56.50 0.0M
2025-03-07 56.30 57.30 56.00 57.10 0.0M
2025-03-06 56.90 57.00 56.30 56.80 0.0M
2025-03-05 56.00 56.60 55.70 56.40 0.0M
2025-03-04 56.20 56.60 54.80 55.00 0.0M
2025-03-03 56.10 56.60 55.40 56.40 0.0M
2025-02-28 56.80 56.80 55.90 56.00 0.0M
2025-02-27 56.10 57.00 55.80 56.90 0.0M
2025-02-26 56.90 57.00 56.40 56.40 0.0M
2025-02-25 56.70 57.10 55.90 56.10 0.0M
2025-02-24 56.40 57.10 55.30 57.10 0.0M
2025-02-21 55.50 56.30 55.10 55.90 0.0M
2025-02-20 54.00 55.70 53.50 55.20 0.0M
2025-02-19 55.40 55.40 53.30 53.60 0.0M
2025-02-18 53.70 55.00 53.60 54.90 0.0M
2025-02-17 53.70 54.70 53.30 54.00 0.1M
2025-02-14 53.90 54.30 52.90 53.30 0.1M
2025-02-13 57.10 57.30 53.10 53.40 0.1M
2025-02-12 60.00 60.20 58.80 59.00 0.0M
2025-02-11 59.70 60.60 59.30 59.90 0.0M
2025-02-10 58.90 59.80 58.70 59.60 0.0M
2025-02-07 61.00 61.00 58.90 59.30 0.0M
2025-02-06 59.50 59.50 58.80 59.40 0.0M
2025-02-05 58.00 59.20 57.70 58.90 0.0M
2025-02-04 59.50 59.50 58.00 59.00 0.0M
2025-02-03 60.40 60.40 58.80 59.00 0.0M
2025-01-31 61.00 61.10 60.50 60.70 0.0M
2025-01-30 60.00 61.00 59.80 61.00 0.0M
2025-01-29 59.50 60.20 59.00 60.00 0.0M
2025-01-28 59.00 59.70 58.60 59.40 0.0M
2025-01-27 57.90 59.20 57.90 59.10 0.0M
2025-01-24 59.70 59.70 58.40 58.50 0.0M
2025-01-23 60.40 60.40 59.00 59.30 0.0M
2025-01-22 60.50 60.50 59.30 59.40 0.0M
2025-01-21 59.90 60.30 59.60 59.90 0.0M
2025-01-20 58.90 60.20 58.50 59.70 0.0M
2025-01-17 58.40 59.90 58.40 58.90 0.0M
2025-01-16 58.50 59.70 58.20 59.30 0.0M
2025-01-15 57.50 58.80 57.30 58.70 0.0M
2025-01-14 56.20 57.90 56.10 57.50 0.0M
2025-01-13 57.60 57.70 57.10 57.20 0.0M
2025-01-10 57.90 58.70 57.20 57.40 0.0M
2025-01-09 58.10 58.60 57.90 58.30 0.0M
2025-01-08 56.60 58.30 56.60 58.00 0.0M
2025-01-07 58.00 58.40 57.20 57.20 0.0M
2025-01-06 58.70 58.90 57.70 58.10 0.0M
2025-01-03 60.20 60.20 58.60 58.80 0.0M
2025-01-02 59.60 60.40 58.30 60.00 0.0M