Kion Group AG

KGX
🏛️ 德国 →
56.95
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
2021-12-30 97.38 97.84 96.28 96.48 0.1M
2021-12-29 98.12 98.58 97.10 97.58 0.1M
2021-12-28 97.24 98.30 97.14 98.28 0.1M
2021-12-27 96.06 97.42 96.06 97.12 0.0M
2021-12-23 95.18 96.62 94.96 96.30 0.1M
2021-12-22 92.68 94.94 92.10 94.86 0.1M
2021-12-21 93.52 94.10 92.36 92.72 0.1M
2021-12-20 92.08 93.20 91.00 92.56 0.1M
2021-12-17 95.98 96.38 93.92 94.48 0.3M
2021-12-16 97.76 98.82 96.08 96.08 0.2M
2021-12-15 95.66 96.72 95.14 95.94 0.2M
2021-12-14 97.34 97.94 95.60 95.78 0.1M
2021-12-13 98.02 98.56 96.94 97.12 0.2M
2021-12-10 98.08 98.20 96.46 97.52 0.2M
2021-12-09 100.40 100.85 97.98 98.24 0.3M
2021-12-08 99.90 101.35 99.24 99.96 0.2M
2021-12-07 99.14 101.40 98.94 100.00 0.2M
2021-12-06 98.24 98.98 97.38 98.56 0.1M
2021-12-03 98.64 98.86 97.28 97.36 0.1M
2021-12-02 97.50 98.22 96.22 97.96 0.1M
2021-12-01 96.12 98.72 95.56 98.46 0.2M
2021-11-30 94.40 97.18 93.96 95.40 0.3M
2021-11-29 95.02 95.46 93.74 93.90 0.1M
2021-11-26 93.50 95.12 92.10 93.94 0.2M
2021-11-25 97.06 97.38 96.18 97.00 0.1M
2021-11-24 97.76 98.68 95.54 96.50 0.1M
2021-11-23 99.94 100.05 97.26 97.72 0.1M
2021-11-22 101.30 101.95 100.25 100.90 0.2M
2021-11-19 101.00 101.50 99.82 101.30 0.2M
2021-11-18 101.65 102.25 99.62 100.60 0.1M
2021-11-17 102.90 102.90 101.05 101.65 0.2M
2021-11-16 102.10 103.70 101.75 103.15 0.1M
2021-11-15 101.00 101.85 100.50 101.85 0.1M
2021-11-12 99.78 101.25 99.00 101.20 0.2M
2021-11-11 98.04 99.78 97.52 99.78 0.1M
2021-11-10 96.86 98.44 96.48 98.04 0.1M
2021-11-09 96.56 97.58 96.28 96.84 0.1M
2021-11-08 95.18 96.98 95.06 96.80 0.1M
2021-11-05 97.22 97.78 94.52 95.24 0.2M
2021-11-04 97.32 98.12 96.68 97.22 0.2M
2021-11-03 94.68 96.88 94.06 96.80 0.2M
2021-11-02 94.14 95.16 93.80 94.84 0.1M
2021-11-01 94.90 95.30 93.66 94.10 0.1M
2021-10-29 92.94 94.58 92.36 94.40 0.2M
2021-10-28 90.72 93.98 89.84 93.48 0.2M
2021-10-27 93.34 94.10 90.82 91.10 0.2M
2021-10-26 89.86 93.74 89.66 93.34 0.3M
2021-10-25 89.00 89.20 86.76 87.92 0.2M
2021-10-22 88.34 89.20 87.96 88.66 0.1M
2021-10-21 87.24 88.78 86.90 88.26 0.1M
2021-10-20 86.58 88.24 86.32 87.90 0.1M
2021-10-19 85.50 87.02 85.44 87.00 0.2M
2021-10-18 85.50 86.04 84.90 85.18 0.1M
2021-10-15 84.60 85.78 84.40 85.54 0.2M
2021-10-14 82.70 84.34 82.60 84.26 0.1M
2021-10-13 81.34 82.46 80.82 82.32 0.1M
2021-10-12 79.22 81.56 79.14 81.48 0.1M
2021-10-11 80.06 80.44 79.44 80.28 0.1M
2021-10-08 79.64 80.38 79.02 80.06 0.1M
2021-10-07 79.52 79.60 78.52 79.60 0.2M
2021-10-06 79.00 79.08 77.58 78.32 0.1M
2021-10-05 79.00 79.84 77.74 79.84 0.2M
2021-10-04 78.66 79.38 78.10 78.64 0.1M
2021-10-01 78.84 79.68 78.18 78.98 0.2M
2021-09-30 81.70 81.86 80.48 80.86 0.2M
2021-09-29 82.36 83.06 81.18 81.22 0.2M
2021-09-28 82.04 82.42 80.60 82.04 0.2M
2021-09-27 83.34 83.70 82.12 82.12 0.1M
2021-09-24 82.52 83.40 82.20 82.60 0.2M
2021-09-23 83.04 83.64 82.34 82.70 0.1M
2021-09-22 81.12 82.38 80.74 82.18 0.1M
2021-09-21 82.94 83.36 80.06 80.50 0.2M
2021-09-20 81.28 83.00 80.44 82.48 0.3M
2021-09-17 82.36 82.94 81.58 81.76 0.9M
2021-09-16 84.50 84.60 81.24 82.10 0.4M
2021-09-15 87.02 87.58 83.50 84.34 0.2M
2021-09-14 87.48 88.32 86.32 86.90 0.2M
2021-09-13 88.68 88.92 87.76 87.76 0.1M
2021-09-10 88.96 89.26 87.42 88.46 0.1M
2021-09-09 87.62 89.08 87.24 88.76 0.1M
2021-09-08 90.76 90.76 88.02 88.38 0.1M
2021-09-07 90.56 91.76 90.16 91.14 0.1M
2021-09-06 89.76 90.84 89.76 90.46 0.1M
2021-09-03 90.62 91.82 89.68 89.68 0.1M
2021-09-02 90.18 91.10 89.00 90.36 0.1M
2021-09-01 91.40 91.84 89.64 90.16 0.1M
2021-08-31 90.58 91.96 89.88 90.62 0.3M
2021-08-30 90.44 91.00 90.18 90.38 0.1M
2021-08-27 88.34 90.24 88.10 90.20 0.1M
2021-08-26 88.30 88.66 87.52 88.62 0.1M
2021-08-25 88.20 88.64 87.82 88.56 0.1M
2021-08-24 88.70 88.72 87.84 88.20 0.1M
2021-08-23 88.18 88.42 87.38 88.08 0.1M
2021-08-20 88.62 88.62 86.52 87.66 0.1M
2021-08-19 88.94 89.36 87.52 88.64 0.1M
2021-08-18 90.28 90.54 89.60 90.02 0.1M
2021-08-17 90.28 90.86 89.84 90.06 0.1M
2021-08-16 90.62 90.90 90.00 90.52 0.1M
2021-08-13 91.46 92.44 91.14 91.18 0.1M
2021-08-12 90.74 91.74 90.26 91.46 0.1M
2021-08-11 90.24 91.24 89.46 91.24 0.1M
2021-08-10 89.22 90.16 89.20 90.00 0.1M
2021-08-09 89.04 89.58 88.56 89.02 0.1M
2021-08-06 89.66 90.42 89.12 89.14 0.1M
2021-08-05 89.48 89.96 89.18 89.38 0.1M
2021-08-04 89.06 90.24 88.76 89.60 0.1M
2021-08-03 88.98 89.20 88.20 88.68 0.1M
2021-08-02 90.26 91.00 88.96 89.00 0.1M
2021-07-30 90.22 91.00 88.12 89.50 0.2M
2021-07-29 89.38 91.30 89.06 91.02 0.1M
2021-07-28 88.80 89.00 87.46 88.66 0.1M
2021-07-27 92.50 93.00 88.54 88.76 0.3M
2021-07-26 89.66 90.44 89.58 90.20 0.1M
2021-07-23 88.18 90.16 88.10 89.96 0.1M
2021-07-22 87.84 89.12 87.72 87.80 0.1M
2021-07-21 87.58 87.94 86.74 87.40 0.2M
2021-07-20 86.44 87.38 85.24 86.82 0.2M
2021-07-19 86.78 86.86 84.78 85.92 0.2M
2021-07-16 90.22 91.52 87.72 88.00 0.2M
2021-07-15 91.06 91.08 89.78 90.22 0.1M
2021-07-14 92.16 92.34 90.74 91.42 0.1M
2021-07-13 91.68 92.98 91.50 92.48 0.1M
2021-07-12 92.54 93.02 91.44 91.94 0.1M
2021-07-09 91.52 92.26 90.78 92.26 0.1M
2021-07-08 92.48 92.70 90.12 91.28 0.1M
2021-07-07 90.96 92.52 90.76 92.46 0.1M
2021-07-06 90.92 92.02 90.32 90.56 0.1M
2021-07-05 90.86 91.36 90.28 91.06 0.1M
2021-07-02 91.60 91.96 90.62 91.02 0.1M
2021-07-01 90.70 92.32 89.98 91.30 0.2M
2021-06-30 91.40 92.02 89.30 89.88 0.2M
2021-06-29 90.80 92.46 90.50 91.76 0.1M
2021-06-28 92.86 93.28 90.74 90.78 0.2M
2021-06-25 91.86 92.98 91.14 92.98 0.1M
2021-06-24 90.62 91.82 90.14 91.82 0.1M
2021-06-23 89.74 90.58 88.92 90.26 0.1M
2021-06-22 88.70 89.78 87.92 89.62 0.2M
2021-06-21 86.54 87.88 85.34 87.88 0.3M
2021-06-18 89.14 89.48 86.74 87.04 0.3M
2021-06-17 90.30 90.60 88.68 89.10 0.2M
2021-06-16 90.60 91.12 89.98 91.00 0.2M
2021-06-15 90.32 90.46 89.60 90.22 0.1M
2021-06-14 89.28 90.02 89.28 89.78 0.1M
2021-06-11 89.08 89.22 87.82 89.02 0.2M
2021-06-10 90.58 90.58 89.00 89.28 0.1M
2021-06-09 91.20 91.66 89.64 90.26 0.2M
2021-06-08 91.44 91.76 90.98 91.02 0.1M
2021-06-07 90.50 91.62 90.30 91.60 0.2M
2021-06-04 90.00 90.80 89.56 90.80 0.1M
2021-06-03 91.00 91.18 88.94 90.02 0.1M
2021-06-02 89.60 90.96 89.58 90.72 0.1M
2021-06-01 87.60 90.22 87.60 89.64 0.2M
2021-05-31 87.38 88.06 86.90 87.42 0.1M
2021-05-28 86.90 87.80 86.50 87.24 0.1M
2021-05-27 85.62 87.16 85.06 86.86 0.3M
2021-05-26 87.04 87.22 85.62 85.78 0.1M
2021-05-25 86.32 87.00 86.12 86.56 0.1M
2021-05-21 85.56 86.30 85.28 85.86 0.1M
2021-05-20 85.72 86.32 84.94 85.34 0.2M
2021-05-19 85.46 86.02 84.24 85.08 0.2M
2021-05-18 86.40 86.90 85.82 86.56 0.2M
2021-05-17 85.80 86.14 85.08 85.66 0.2M
2021-05-14 84.40 85.80 84.02 85.58 0.2M
2021-05-13 82.48 83.86 81.36 83.70 0.1M
2021-05-12 82.94 83.64 82.26 83.48 0.3M
2021-05-11 83.84 84.94 81.80 83.20 0.2M
2021-05-10 84.50 85.28 84.10 84.82 0.2M
2021-05-07 83.00 84.34 82.12 84.10 0.2M
2021-05-06 82.44 82.98 81.86 82.50 0.3M
2021-05-05 82.38 82.94 81.30 82.42 0.2M
2021-05-04 83.02 83.20 80.86 80.98 0.2M
2021-05-03 83.06 83.46 82.50 83.02 0.2M
2021-04-30 85.12 85.64 82.92 82.94 0.2M
2021-04-29 84.50 85.22 83.36 84.88 0.3M
2021-04-28 86.70 87.18 82.96 84.68 0.4M
2021-04-27 87.64 88.20 86.28 86.98 0.2M
2021-04-26 86.20 87.38 85.20 87.10 0.2M
2021-04-23 84.44 86.54 84.06 86.32 0.3M
2021-04-22 83.38 84.92 83.20 84.70 0.3M
2021-04-21 82.12 83.12 81.20 82.82 0.2M
2021-04-20 82.96 84.32 81.98 81.98 0.2M
2021-04-19 83.30 84.24 82.86 82.86 0.2M
2021-04-16 81.50 83.12 81.10 82.84 0.3M
2021-04-15 81.74 82.26 81.18 81.24 0.2M
2021-04-14 81.82 81.86 80.82 81.52 0.1M
2021-04-13 82.12 82.88 81.36 81.60 0.2M
2021-04-12 83.70 84.00 82.04 82.04 0.1M
2021-04-09 83.64 84.08 83.48 83.56 0.1M
2021-04-08 84.24 84.38 83.04 83.92 0.1M
2021-04-07 85.00 85.04 83.30 83.72 0.1M
2021-04-06 86.68 86.84 84.56 84.86 0.2M
2021-04-01 84.76 85.64 84.26 85.28 0.1M
2021-03-31 83.46 84.92 83.30 84.20 0.2M
2021-03-30 81.86 83.54 81.48 83.50 0.2M
2021-03-29 81.72 82.64 81.28 81.40 0.2M
2021-03-26 79.88 81.22 79.44 81.20 0.3M
2021-03-25 78.16 80.04 77.92 79.10 0.2M
2021-03-24 75.22 78.90 74.44 78.46 0.3M
2021-03-23 77.78 77.78 75.68 75.84 0.3M
2021-03-22 77.38 78.60 76.64 78.14 0.1M
2021-03-19 78.20 79.14 76.98 77.98 0.5M
2021-03-18 77.14 79.66 76.76 78.66 0.3M
2021-03-17 77.72 78.16 76.44 76.44 0.3M
2021-03-16 78.96 79.28 77.70 77.84 0.2M
2021-03-15 78.78 80.50 78.56 78.64 0.2M
2021-03-12 77.78 78.64 77.36 78.52 0.1M
2021-03-11 78.12 79.36 77.82 78.20 0.2M
2021-03-10 77.98 78.82 77.30 77.98 0.2M
2021-03-09 75.86 78.48 75.56 78.14 0.3M
2021-03-08 74.76 76.06 73.90 75.96 0.1M
2021-03-05 73.52 75.68 72.34 74.38 0.2M
2021-03-04 75.44 75.70 72.16 73.58 0.3M
2021-03-03 77.34 77.88 74.86 75.94 0.2M
2021-03-02 75.10 79.74 74.50 76.82 0.4M
2021-03-01 70.72 72.44 70.48 72.16 0.2M
2021-02-26 70.94 71.34 69.68 69.94 0.3M
2021-02-25 72.02 73.72 71.36 71.50 0.2M
2021-02-24 71.40 72.54 70.70 71.70 0.3M
2021-02-23 74.24 74.38 70.56 71.26 0.2M
2021-02-22 74.00 74.06 73.08 73.80 0.1M
2021-02-19 72.86 74.48 72.42 74.38 0.2M
2021-02-18 75.00 75.82 72.62 72.80 0.2M
2021-02-17 76.10 77.28 75.06 75.38 0.2M
2021-02-16 75.30 76.52 75.30 76.22 0.1M
2021-02-15 75.00 75.84 74.38 75.34 0.1M
2021-02-12 73.76 74.56 73.10 74.28 0.1M
2021-02-11 73.26 74.56 72.82 74.04 0.2M
2021-02-10 73.46 73.86 72.60 72.90 0.1M
2021-02-09 74.32 74.62 72.72 73.16 0.2M
2021-02-08 73.76 74.88 72.42 74.28 0.2M
2021-02-05 74.34 74.72 73.20 73.38 0.2M
2021-02-04 73.50 74.62 73.28 74.14 0.2M
2021-02-03 74.32 75.36 72.72 73.50 0.2M
2021-02-02 72.88 73.94 72.74 73.56 0.2M
2021-02-01 72.12 73.36 71.44 72.30 0.2M
2021-01-29 69.90 72.60 69.58 71.36 0.3M
2021-01-28 70.36 72.02 68.70 71.56 0.4M
2021-01-27 73.10 73.10 69.20 71.02 0.4M
2021-01-26 72.80 73.68 71.78 72.94 0.2M
2021-01-25 76.52 76.92 72.74 73.00 0.2M
2021-01-22 75.40 76.60 74.56 75.92 0.2M
2021-01-21 73.96 76.68 73.96 76.06 0.2M
2021-01-20 74.86 76.06 73.64 73.76 0.2M
2021-01-19 74.30 74.76 72.96 73.06 0.2M
2021-01-18 73.96 74.00 72.98 73.88 0.1M
2021-01-15 77.20 77.38 73.70 73.94 0.2M
2021-01-14 76.00 78.30 75.74 77.66 0.4M
2021-01-13 76.18 76.60 75.16 75.60 0.2M
2021-01-12 75.56 76.72 75.28 76.26 0.3M
2021-01-11 76.30 76.56 74.88 75.14 0.2M
2021-01-08 77.04 77.52 76.18 76.72 0.2M
2021-01-07 73.72 76.96 73.72 76.44 0.3M
2021-01-06 73.14 73.14 71.54 72.86 0.2M
2021-01-05 72.58 73.48 72.24 72.62 0.2M
2021-01-04 72.46 73.88 71.50 73.14 0.3M