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
2023-12-29 38.80 39.10 38.67 38.67 0.1M
2023-12-28 39.20 39.26 38.51 38.68 0.1M
2023-12-27 38.77 39.28 38.70 39.07 0.1M
2023-12-22 38.82 39.00 38.41 38.69 0.1M
2023-12-21 38.90 39.25 38.48 39.02 0.2M
2023-12-20 39.00 39.59 38.78 39.42 0.2M
2023-12-19 37.90 38.97 37.90 38.95 0.2M
2023-12-18 38.30 38.34 37.62 37.83 0.2M
2023-12-15 38.10 39.11 38.05 38.75 0.4M
2023-12-14 36.63 38.16 36.53 37.75 0.7M
2023-12-13 34.35 34.81 34.25 34.41 0.2M
2023-12-12 34.60 34.80 34.31 34.39 0.2M
2023-12-11 33.87 34.63 33.68 34.51 0.2M
2023-12-08 34.10 34.21 33.22 33.95 0.3M
2023-12-07 34.17 34.47 33.84 34.27 0.1M
2023-12-06 34.09 34.62 33.60 34.43 0.2M
2023-12-05 34.05 34.42 33.80 34.15 0.1M
2023-12-04 34.43 35.07 34.21 34.21 0.2M
2023-12-01 33.55 34.56 33.55 34.56 0.3M
2023-11-30 33.98 34.06 33.20 33.40 0.4M
2023-11-29 33.17 34.19 33.17 33.95 0.3M
2023-11-28 32.63 33.21 32.26 33.13 0.2M
2023-11-27 32.66 32.95 32.54 32.71 0.2M
2023-11-24 32.06 32.72 31.65 32.60 0.2M
2023-11-23 32.47 32.83 31.70 32.10 0.2M
2023-11-22 31.66 33.17 31.60 32.96 0.3M
2023-11-21 33.67 34.01 32.71 32.79 0.2M
2023-11-20 33.44 34.08 33.36 33.55 0.1M
2023-11-17 32.75 34.11 32.73 33.30 0.5M
2023-11-16 33.67 33.99 32.56 32.56 0.3M
2023-11-15 33.70 34.28 33.43 33.79 0.4M
2023-11-14 31.54 33.44 31.23 33.18 0.3M
2023-11-13 31.90 32.00 31.50 31.71 0.1M
2023-11-10 31.88 32.09 30.73 31.66 0.2M
2023-11-09 31.04 32.54 31.00 32.42 0.3M
2023-11-08 30.20 31.34 30.20 31.20 0.3M
2023-11-07 30.19 30.75 30.06 30.44 0.2M
2023-11-06 31.25 31.64 30.36 30.41 0.2M
2023-11-03 30.48 31.66 30.42 31.20 0.4M
2023-11-02 29.26 30.32 29.22 29.92 0.3M
2023-11-01 28.99 29.03 28.20 28.86 0.3M
2023-10-31 28.84 29.04 28.41 28.84 0.3M
2023-10-30 28.34 29.69 28.09 28.85 0.4M
2023-10-27 28.99 29.16 28.10 28.15 0.8M
2023-10-26 32.49 32.49 28.31 28.90 1.0M
2023-10-25 32.73 33.35 32.12 32.58 0.3M
2023-10-24 34.24 34.54 32.75 32.88 0.2M
2023-10-23 33.62 34.12 32.96 34.09 0.2M
2023-10-20 33.76 34.12 33.32 33.58 0.2M
2023-10-19 34.50 35.03 33.82 34.18 0.2M
2023-10-18 35.92 36.12 34.91 34.91 0.5M
2023-10-17 35.05 35.96 35.02 35.81 0.3M
2023-10-16 34.50 35.32 34.23 35.10 0.3M
2023-10-13 34.42 35.66 33.20 34.05 0.5M
2023-10-12 34.48 35.17 34.31 34.44 0.2M
2023-10-11 34.01 34.48 33.81 34.07 0.2M
2023-10-10 32.97 34.28 32.97 34.15 0.2M
2023-10-09 33.64 33.64 32.51 32.59 0.2M
2023-10-06 33.59 33.69 32.97 33.54 0.2M
2023-10-05 33.92 34.07 33.45 33.49 0.2M
2023-10-04 34.14 34.35 33.45 33.94 0.3M
2023-10-03 35.22 35.56 34.33 34.42 0.3M
2023-10-02 37.22 37.23 35.23 35.67 0.2M
2023-09-29 36.40 37.17 36.33 36.39 0.3M
2023-09-28 36.24 37.02 35.31 35.95 0.2M
2023-09-27 34.65 36.44 34.50 35.82 0.4M
2023-09-26 35.35 35.36 33.12 34.46 0.7M
2023-09-25 35.67 36.24 35.32 35.72 0.2M
2023-09-22 35.36 35.92 34.91 35.83 0.3M
2023-09-21 35.88 36.21 35.44 35.58 0.3M
2023-09-20 36.49 36.99 36.12 36.33 0.3M
2023-09-19 36.20 36.94 35.83 36.49 0.6M
2023-09-18 38.14 38.72 37.18 37.37 0.1M
2023-09-15 38.54 38.94 37.98 38.15 0.3M
2023-09-14 37.21 37.93 36.68 37.93 0.2M
2023-09-13 37.30 37.60 36.54 37.13 0.1M
2023-09-12 38.00 38.14 37.23 37.45 0.2M
2023-09-11 38.26 38.78 37.86 37.93 0.1M
2023-09-08 38.37 38.39 37.04 37.91 0.2M
2023-09-07 38.74 38.74 37.81 38.34 0.2M
2023-09-06 38.85 39.12 38.59 38.94 0.2M
2023-09-05 39.64 39.82 38.86 38.94 0.2M
2023-09-04 38.50 40.22 38.44 39.92 0.5M
2023-09-01 37.10 38.35 36.70 38.10 0.3M
2023-08-31 36.18 37.24 35.87 36.90 0.2M
2023-08-30 35.68 36.41 35.50 35.94 0.1M
2023-08-29 35.49 35.87 35.01 35.75 0.1M
2023-08-28 34.66 35.44 34.66 35.34 0.1M
2023-08-25 34.59 35.00 34.24 34.30 0.1M
2023-08-24 35.61 35.87 34.62 34.70 0.1M
2023-08-23 35.37 35.43 34.92 35.20 0.1M
2023-08-22 35.14 35.59 35.13 35.29 0.2M
2023-08-21 35.80 35.83 34.85 34.85 0.2M
2023-08-18 35.73 35.85 35.07 35.76 0.1M
2023-08-17 36.78 37.00 35.96 35.98 0.2M
2023-08-16 36.83 37.15 36.30 37.08 0.1M
2023-08-15 37.37 37.54 36.76 37.11 0.2M
2023-08-14 36.76 37.40 36.49 37.28 0.1M
2023-08-11 37.58 37.65 36.78 36.85 0.2M
2023-08-10 38.00 38.36 37.71 37.89 0.2M
2023-08-09 37.30 37.99 37.30 37.91 0.2M
2023-08-08 37.28 37.56 36.24 36.78 0.2M
2023-08-07 37.90 38.30 37.20 37.64 0.2M
2023-08-04 37.61 38.22 37.08 38.22 0.3M
2023-08-03 37.36 37.64 36.98 37.42 0.2M
2023-08-02 37.25 37.44 36.46 37.44 0.4M
2023-08-01 37.95 38.48 37.58 37.90 0.2M
2023-07-31 38.64 38.64 37.70 38.12 0.2M
2023-07-28 37.94 38.71 37.31 38.49 0.3M
2023-07-27 36.29 38.90 35.39 38.02 0.7M
2023-07-26 35.34 35.49 34.64 35.18 0.2M
2023-07-25 35.17 35.63 34.97 35.51 0.1M
2023-07-24 35.10 35.37 34.62 34.80 0.2M
2023-07-21 35.21 35.49 34.87 35.38 0.2M
2023-07-20 36.05 36.46 35.32 35.32 0.2M
2023-07-19 36.50 36.77 36.00 36.26 0.2M
2023-07-18 35.36 36.46 35.09 36.46 0.2M
2023-07-17 35.07 35.46 34.77 35.28 0.1M
2023-07-14 34.90 35.88 34.76 35.46 0.2M
2023-07-13 35.36 36.17 35.07 35.13 0.3M
2023-07-12 34.60 35.75 34.48 35.36 0.3M
2023-07-11 34.36 34.67 33.94 34.31 0.2M
2023-07-10 32.96 34.45 32.96 33.89 0.3M
2023-07-07 33.00 33.60 32.07 33.00 0.8M
2023-07-06 35.36 35.36 34.52 34.67 0.2M
2023-07-05 35.51 36.08 35.16 35.74 0.2M
2023-07-04 36.65 36.83 36.22 36.46 0.3M
2023-07-03 37.20 37.43 36.34 36.77 0.3M
2023-06-30 35.20 37.18 35.18 36.86 0.6M
2023-06-29 33.07 34.66 33.07 34.52 0.3M
2023-06-28 32.22 33.70 32.20 33.22 0.3M
2023-06-27 31.40 32.10 30.97 32.10 0.3M
2023-06-26 31.50 31.86 30.78 31.10 0.5M
2023-06-23 31.11 31.52 30.81 31.39 0.2M
2023-06-22 30.17 31.48 29.80 31.45 0.3M
2023-06-21 30.37 30.89 30.29 30.45 0.2M
2023-06-20 31.76 31.76 30.20 30.53 0.5M
2023-06-19 32.94 32.94 32.01 32.13 0.2M
2023-06-16 34.00 34.00 32.57 32.95 0.9M
2023-06-15 34.15 34.21 33.43 34.01 0.3M
2023-06-14 34.81 34.97 34.04 34.49 0.5M
2023-06-13 34.57 35.54 34.19 34.90 0.2M
2023-06-12 34.50 34.87 34.18 34.39 0.2M
2023-06-09 34.78 34.99 34.19 34.19 0.2M
2023-06-08 33.89 35.32 33.64 34.83 0.2M
2023-06-07 33.70 34.05 33.37 33.95 0.2M
2023-06-06 33.42 33.82 32.77 33.79 0.2M
2023-06-05 34.26 34.33 33.42 33.53 0.2M
2023-06-02 33.51 34.28 33.22 34.12 0.2M
2023-06-01 33.05 33.16 32.44 32.97 0.2M
2023-05-31 32.68 33.33 32.27 32.60 0.4M
2023-05-30 33.51 33.81 33.01 33.13 0.1M
2023-05-29 33.92 34.23 32.89 33.23 0.1M
2023-05-26 33.14 33.91 32.62 33.77 0.2M
2023-05-25 33.56 33.58 32.64 32.83 0.2M
2023-05-24 34.20 34.21 33.23 33.38 0.2M
2023-05-23 34.89 35.13 34.32 34.63 0.2M
2023-05-22 35.43 35.43 34.65 35.04 0.2M
2023-05-19 35.13 35.80 35.01 35.45 0.3M
2023-05-18 34.73 35.16 34.55 34.97 0.2M
2023-05-17 33.80 34.67 33.75 34.63 0.2M
2023-05-16 34.16 34.99 33.90 34.01 0.2M
2023-05-15 34.63 34.98 34.09 34.26 0.3M
2023-05-12 35.52 35.55 34.16 34.47 0.3M
2023-05-11 35.31 36.61 35.25 35.32 0.4M
2023-05-10 36.75 36.76 34.59 35.16 0.3M
2023-05-09 36.60 37.05 36.02 36.73 0.2M
2023-05-08 37.91 37.96 36.07 36.88 0.2M
2023-05-05 37.42 38.22 37.25 37.77 0.2M
2023-05-04 38.01 38.60 36.76 37.03 0.3M
2023-05-03 38.88 39.04 37.82 38.17 0.3M
2023-05-02 37.73 38.82 37.50 38.50 0.4M
2023-04-28 36.33 37.42 36.20 37.42 0.2M
2023-04-27 36.33 36.60 35.04 36.10 0.4M
2023-04-26 35.51 35.97 34.88 35.83 0.3M
2023-04-25 36.40 36.77 35.65 36.48 0.3M
2023-04-24 36.22 36.73 36.14 36.14 0.2M
2023-04-21 37.46 37.58 35.54 36.29 0.6M
2023-04-20 38.15 38.71 37.10 37.76 0.3M
2023-04-19 36.05 38.50 35.06 37.79 0.9M
2023-04-18 35.87 37.00 35.70 36.20 0.3M
2023-04-17 35.13 35.84 35.06 35.75 0.2M
2023-04-14 34.56 35.40 34.42 34.99 0.2M
2023-04-13 33.93 34.85 33.88 34.43 0.3M
2023-04-12 34.04 34.68 33.52 33.88 0.2M
2023-04-11 33.33 34.12 33.29 34.00 0.4M
2023-04-06 33.00 33.24 32.39 32.88 0.3M
2023-04-05 34.68 34.68 32.34 32.59 0.4M
2023-04-04 35.34 35.87 34.57 34.65 0.3M
2023-04-03 35.78 35.78 34.54 35.22 0.3M
2023-03-31 35.90 36.04 35.27 35.61 0.3M
2023-03-30 35.10 36.14 35.10 35.92 0.3M
2023-03-29 34.44 35.39 34.16 34.81 0.3M
2023-03-28 33.90 34.23 33.56 34.08 0.4M
2023-03-27 32.81 33.76 32.39 33.15 0.3M
2023-03-24 33.15 33.48 31.93 32.16 0.4M
2023-03-23 31.26 33.47 30.97 33.38 0.7M
2023-03-22 31.20 31.81 30.80 31.64 0.4M
2023-03-21 30.00 31.11 29.85 30.45 0.6M
2023-03-20 28.52 29.90 27.48 29.46 0.6M
2023-03-17 30.09 30.74 28.67 28.88 1.0M
2023-03-16 30.26 30.57 29.24 29.91 0.7M
2023-03-15 31.66 31.88 29.50 29.52 0.7M
2023-03-14 31.13 31.86 30.40 31.79 0.5M
2023-03-13 33.20 33.25 29.60 31.13 1.3M
2023-03-10 33.60 34.15 32.73 33.31 0.6M
2023-03-09 35.46 35.61 34.89 35.08 0.3M
2023-03-08 36.31 36.31 34.83 35.56 0.5M
2023-03-07 36.29 36.43 35.73 35.92 0.2M
2023-03-06 36.21 36.60 35.25 36.50 0.3M
2023-03-03 36.90 37.23 35.55 36.14 0.5M
2023-03-02 36.89 39.32 36.13 36.74 0.7M
2023-03-01 37.32 38.33 37.19 38.11 0.4M
2023-02-28 36.80 37.29 36.42 37.19 0.3M
2023-02-27 36.72 37.63 36.72 37.13 0.2M
2023-02-24 37.00 37.41 36.04 36.41 0.3M
2023-02-23 36.45 37.82 36.43 36.87 0.3M
2023-02-22 36.14 36.74 35.86 36.48 0.2M
2023-02-21 37.83 37.88 36.18 36.49 0.3M
2023-02-20 38.09 38.57 37.47 37.94 0.2M
2023-02-17 37.52 38.25 37.21 37.65 0.3M
2023-02-16 39.32 39.55 37.98 38.66 0.2M
2023-02-15 37.62 39.09 37.21 38.90 0.2M
2023-02-14 37.81 37.98 36.97 37.38 0.2M
2023-02-13 37.73 37.73 37.10 37.51 0.3M
2023-02-10 38.10 38.22 36.65 37.36 0.3M
2023-02-09 38.87 39.51 38.35 38.43 0.2M
2023-02-08 39.26 39.92 38.35 38.57 0.2M
2023-02-07 38.88 39.30 38.17 38.89 0.3M
2023-02-06 40.56 40.79 38.60 38.79 0.5M
2023-02-03 39.24 40.86 39.04 40.83 0.4M
2023-02-02 39.07 40.13 38.74 39.99 0.3M
2023-02-01 37.07 38.87 36.93 38.52 0.4M
2023-01-31 36.61 37.25 36.60 36.87 0.3M
2023-01-30 36.96 36.96 36.04 36.71 0.3M
2023-01-27 36.51 37.41 36.34 37.18 0.2M
2023-01-26 36.50 37.05 36.18 36.32 0.3M
2023-01-25 36.54 37.20 36.03 36.20 0.3M
2023-01-24 37.39 37.50 35.88 36.69 0.6M
2023-01-23 36.74 37.72 36.61 37.19 0.5M
2023-01-20 34.95 36.32 34.16 36.32 0.6M
2023-01-19 34.68 35.48 33.74 33.77 0.5M
2023-01-18 35.60 36.01 35.13 35.22 0.3M
2023-01-17 36.20 36.55 34.73 35.66 0.3M
2023-01-16 36.20 36.31 34.76 36.22 0.3M
2023-01-13 34.52 36.24 34.51 35.77 0.6M
2023-01-12 33.10 34.16 31.70 34.00 0.9M
2023-01-11 33.67 35.05 33.59 34.78 0.4M
2023-01-10 34.49 34.49 32.64 33.54 0.5M
2023-01-09 34.61 35.28 34.21 34.70 0.6M
2023-01-06 33.62 33.78 32.60 33.69 0.4M
2023-01-05 32.10 33.78 31.90 33.65 0.6M
2023-01-04 30.10 32.05 29.85 31.83 0.5M
2023-01-03 28.02 30.18 28.02 30.14 0.5M
2023-01-02 27.17 28.17 27.11 28.16 0.2M