KWS SAAT AG

KWSG
🏛️ 德国 →
64.40
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 61.70 64.40 61.70 64.40 0.0M
2025-09-25 62.70 62.70 61.80 61.80 0.0M
2025-09-24 63.10 63.60 63.10 63.60 0.0M
2025-09-23 62.50 62.50 62.50 62.50 0.0M
2025-09-22 64.20 64.20 63.90 63.90 0.0M
2025-09-19 64.20 64.70 64.20 64.50 0.0M
2025-09-18 64.70 65.10 64.40 64.40 0.0M
2025-09-17 63.90 63.90 63.90 63.90 0.0M
2025-09-16 64.40 64.40 64.40 64.40 0.0M
2025-09-15 64.00 65.00 64.00 65.00 0.0M
2025-09-12 64.10 64.10 64.10 64.10 0.0M
2025-09-11 64.70 64.80 64.10 64.10 0.0M
2025-09-10 64.60 64.60 64.60 64.60 0.0M
2025-09-09 64.10 65.00 63.70 65.00 0.0M
2025-09-08 63.90 64.00 63.90 64.00 0.0M
2025-09-05 64.00 64.00 64.00 64.00 0.0M
2025-09-04 63.90 63.90 63.90 63.90 0.0M
2025-09-03 63.00 64.30 63.00 63.90 0.0M
2025-09-02 64.70 64.70 63.00 63.00 0.0M
2025-09-01 64.80 64.80 64.80 64.80 0.0M
2025-08-29 64.20 65.10 64.20 65.10 0.0M
2025-08-28 64.30 64.60 64.30 64.50 0.0M
2025-08-27 65.30 65.70 65.30 65.30 0.0M
2025-08-26 65.20 65.40 65.20 65.40 0.0M
2025-08-25 65.20 65.20 65.20 65.20 0.0M
2025-08-22 65.20 65.70 65.20 65.60 0.0M
2025-08-21 64.40 65.60 64.40 65.60 0.0M
2025-08-20 63.90 64.90 63.90 64.90 0.0M
2025-08-19 63.70 63.70 63.70 63.70 0.0M
2025-08-18 63.20 64.00 63.20 63.70 0.0M
2025-08-15 63.40 63.40 63.40 63.40 0.0M
2025-08-14 62.70 62.70 62.70 62.70 0.0M
2025-08-13 63.70 63.70 62.40 62.40 0.0M
2025-08-12 63.20 63.30 63.20 63.30 0.0M
2025-08-11 63.80 63.80 63.60 63.60 0.0M
2025-08-08 63.00 63.00 63.00 63.00 0.0M
2025-08-07 61.90 63.60 61.90 63.60 0.0M
2025-08-06 62.20 62.20 62.20 62.20 0.0M
2025-08-05 62.00 62.30 62.00 62.30 0.0M
2025-08-04 61.80 61.80 61.80 61.80 0.0M
2025-08-01 62.10 62.10 62.10 62.10 0.0M
2025-07-31 62.60 62.90 62.30 62.30 0.0M
2025-07-30 63.60 63.60 63.40 63.40 0.0M
2025-07-29 64.90 66.00 64.90 65.90 0.0M
2025-07-28 65.90 66.50 65.90 66.50 0.0M
2025-07-25 64.70 65.80 64.70 65.80 0.0M
2025-07-24 64.10 64.10 64.10 64.10 0.0M
2025-07-23 64.20 64.90 64.20 64.40 0.0M
2025-07-22 64.10 64.10 63.70 63.70 0.0M
2025-07-21 63.50 64.10 63.50 64.00 0.0M
2025-07-18 63.50 64.30 63.50 64.30 0.0M
2025-07-17 62.50 63.70 62.50 63.70 0.0M
2025-07-16 62.50 62.60 62.50 62.60 0.0M
2025-07-15 61.50 61.50 61.50 61.50 0.0M
2025-07-14 61.00 61.00 61.00 61.00 0.0M
2025-07-11 62.00 62.00 62.00 62.00 0.0M
2025-07-10 62.00 62.00 62.00 62.00 0.0M
2025-07-09 62.40 63.00 62.40 62.70 0.0M
2025-07-08 61.70 61.70 61.70 61.70 0.0M
2025-07-07 61.70 61.70 61.70 61.70 0.0M
2025-07-04 61.00 61.00 61.00 61.00 0.0M
2025-07-03 61.40 61.40 61.20 61.20 0.0M
2025-07-02 60.00 60.00 60.00 60.00 0.0M
2025-07-01 61.90 61.90 60.60 61.10 0.0M
2025-06-30 59.10 62.20 59.10 61.50 0.0M
2025-06-27 57.30 58.20 57.30 58.20 0.0M
2025-06-26 57.90 57.90 57.90 57.90 0.0M
2025-06-25 57.30 57.30 57.30 57.30 0.0M
2025-06-24 57.00 57.00 57.00 57.00 0.0M
2025-06-23 57.30 57.30 57.30 57.30 0.0M
2025-06-20 57.60 58.20 57.60 57.90 0.0M
2025-06-19 57.60 58.00 57.60 58.00 0.0M
2025-06-18 57.90 58.10 57.90 58.10 0.0M
2025-06-17 57.20 58.10 57.20 58.10 0.0M
2025-06-16 57.30 57.30 57.30 57.30 0.0M
2025-06-13 57.50 57.50 57.50 57.50 0.0M
2025-06-12 57.80 58.40 57.80 58.30 0.0M
2025-06-11 58.30 58.30 58.30 58.30 0.0M
2025-06-10 58.50 58.50 58.30 58.30 0.0M
2025-06-09 58.10 58.40 58.10 58.40 0.0M
2025-06-06 57.50 57.50 57.50 57.50 0.0M
2025-06-05 55.90 55.90 55.90 55.90 0.0M
2025-06-04 56.20 56.20 56.20 56.20 0.0M
2025-06-03 55.60 55.80 55.60 55.80 0.0M
2025-06-02 56.60 56.60 56.60 56.60 0.0M
2025-05-30 57.00 57.00 57.00 57.00 0.0M
2025-05-29 57.20 57.20 57.20 57.20 0.0M
2025-05-28 57.30 57.40 57.30 57.40 0.0M
2025-05-27 57.10 57.30 57.10 57.30 0.0M
2025-05-26 57.60 57.60 57.60 57.60 0.0M
2025-05-23 57.00 57.60 57.00 57.60 0.0M
2025-05-22 57.60 57.60 57.10 57.10 0.0M
2025-05-21 58.20 58.30 57.90 58.30 0.0M
2025-05-20 55.40 58.10 55.40 58.10 0.0M
2025-05-19 54.60 54.90 54.60 54.90 0.0M
2025-05-16 54.80 54.80 54.70 54.70 0.0M
2025-05-15 54.50 54.50 54.50 54.50 0.0M
2025-05-14 54.10 54.70 54.10 54.70 0.0M
2025-05-13 56.20 56.20 53.70 54.00 0.0M
2025-05-12 56.90 57.50 56.90 57.30 0.0M
2025-05-09 57.10 57.10 56.80 56.90 0.0M
2025-05-08 56.90 57.10 56.40 57.00 0.0M
2025-05-07 56.30 57.60 56.30 57.20 0.0M
2025-05-06 55.90 55.90 55.50 55.50 0.0M
2025-05-05 56.70 56.70 56.70 56.70 0.0M
2025-05-02 55.30 57.00 55.30 56.80 0.0M
2025-04-30 54.80 54.80 54.80 54.80 0.0M
2025-04-29 54.80 54.80 54.80 54.80 0.0M
2025-04-28 54.70 54.70 54.70 54.70 0.0M
2025-04-25 54.20 54.40 54.20 54.40 0.0M
2025-04-24 53.20 53.20 53.20 53.20 0.0M
2025-04-23 53.50 53.50 53.50 53.50 0.0M
2025-04-22 53.50 53.50 53.50 53.50 0.0M
2025-04-17 54.70 54.70 54.30 54.30 0.0M
2025-04-16 56.10 56.10 54.30 54.30 0.0M
2025-04-15 55.30 56.40 55.30 56.40 0.0M
2025-04-14 54.90 55.50 54.90 55.40 0.0M
2025-04-11 54.00 55.20 54.00 55.20 0.0M
2025-04-10 54.70 54.70 53.80 53.80 0.0M
2025-04-09 53.30 54.50 52.80 54.50 0.0M
2025-04-08 53.10 55.00 53.10 54.80 0.0M
2025-04-07 51.00 54.40 50.30 54.40 0.0M
2025-04-04 54.50 54.50 53.30 53.40 0.0M
2025-04-03 55.20 55.20 54.30 54.30 0.0M
2025-04-02 56.20 56.20 56.20 56.20 0.0M
2025-04-01 55.90 55.90 55.90 55.90 0.0M
2025-03-31 56.60 56.60 55.90 56.10 0.0M
2025-03-28 57.10 57.10 57.10 57.10 0.0M
2025-03-27 57.70 57.70 57.30 57.50 0.0M
2025-03-26 58.00 58.00 58.00 58.00 0.0M
2025-03-25 58.00 58.00 58.00 58.00 0.0M
2025-03-24 58.40 58.70 57.90 57.90 0.0M
2025-03-21 58.20 58.20 58.20 58.20 0.0M
2025-03-20 59.20 59.20 58.10 58.40 0.0M
2025-03-19 57.90 59.40 57.90 59.40 0.0M
2025-03-18 57.80 58.50 57.80 58.00 0.0M
2025-03-17 57.00 57.90 57.00 57.90 0.0M
2025-03-14 56.60 56.60 56.60 56.60 0.0M
2025-03-13 56.50 56.80 56.50 56.80 0.0M
2025-03-12 55.90 55.90 55.90 55.90 0.0M
2025-03-11 55.90 56.10 55.90 56.10 0.0M
2025-03-10 57.50 57.50 56.50 56.50 0.0M
2025-03-07 56.40 56.40 56.40 56.40 0.0M
2025-03-06 56.50 56.50 56.50 56.50 0.0M
2025-03-05 54.80 56.30 54.80 56.30 0.0M
2025-03-04 55.30 55.30 55.10 55.10 0.0M
2025-03-03 56.50 56.50 55.70 55.70 0.0M
2025-02-28 56.40 56.40 56.40 56.40 0.0M
2025-02-27 56.20 56.50 56.20 56.50 0.0M
2025-02-26 56.40 56.80 56.20 56.20 0.0M
2025-02-25 56.50 57.00 56.50 56.50 0.0M
2025-02-24 56.00 56.90 56.00 56.90 0.0M
2025-02-21 55.10 55.10 55.10 55.10 0.0M
2025-02-20 54.90 55.40 54.90 55.40 0.0M
2025-02-19 54.70 54.70 53.40 54.00 0.0M
2025-02-18 54.20 54.30 54.00 54.30 0.0M
2025-02-17 54.20 54.40 54.20 54.40 0.0M
2025-02-14 53.90 53.90 53.40 53.40 0.0M
2025-02-13 58.00 58.00 53.10 54.00 0.0M
2025-02-12 59.70 59.70 59.00 59.30 0.0M
2025-02-11 59.40 59.40 59.40 59.40 0.0M
2025-02-10 59.10 59.40 59.10 59.10 0.0M
2025-02-07 59.40 59.40 59.30 59.40 0.0M
2025-02-06 58.90 58.90 58.90 58.90 0.0M
2025-02-05 58.80 58.80 58.80 58.80 0.0M
2025-02-04 59.20 59.20 58.80 58.80 0.0M
2025-02-03 59.60 59.90 59.00 59.00 0.0M
2025-01-31 60.90 60.90 60.90 60.90 0.0M
2025-01-30 59.80 60.80 59.80 60.80 0.0M
2025-01-29 59.40 59.40 59.40 59.40 0.0M
2025-01-28 59.00 59.00 59.00 59.00 0.0M
2025-01-27 58.00 58.00 58.00 58.00 0.0M
2025-01-24 59.20 59.20 58.70 58.70 0.0M
2025-01-23 59.30 59.30 59.30 59.30 0.0M
2025-01-22 60.10 60.10 59.70 59.70 0.0M
2025-01-21 59.40 59.40 59.40 59.40 0.0M
2025-01-20 59.10 59.10 58.60 58.60 0.0M
2025-01-17 59.20 59.80 59.20 59.80 0.0M
2025-01-16 58.10 59.00 58.10 59.00 0.0M
2025-01-15 56.90 58.00 56.90 58.00 0.0M
2025-01-14 57.20 57.20 57.20 57.20 0.0M
2025-01-13 57.20 57.20 57.20 57.20 0.0M
2025-01-10 58.10 58.10 58.10 58.10 0.0M
2025-01-09 57.80 58.50 57.80 58.50 0.0M
2025-01-08 57.00 57.00 57.00 57.00 0.0M
2025-01-07 57.90 57.90 57.90 57.90 0.0M
2025-01-06 58.70 58.70 58.70 58.70 0.0M
2025-01-03 59.80 59.80 59.80 59.80 0.0M
2025-01-02 59.00 59.00 59.00 59.00 0.0M