Kion Group AG

KGX
🏛️ 德国 →
58.30
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 55.10 55.10 54.95 54.95 0.3K
08:05 55.10 55.10 55.10 55.10 0.0K
08:55 55.20 55.20 55.20 55.20 0.2K
09:15 55.65 55.65 55.65 55.65 0.1K
09:25 56.05 56.05 56.05 56.05 0.0K
09:55 55.80 55.80 55.80 55.80 0.2K
10:15 56.00 56.00 56.00 56.00 0.1K
10:30 55.75 55.75 55.75 55.75 0.1K
10:45 55.90 55.90 55.90 55.90 0.1K
10:50 55.80 55.80 55.80 55.80 0.1K
10:55 55.55 55.55 55.55 55.55 0.0K
11:05 55.70 55.70 55.70 55.70 0.3K
11:20 55.50 55.50 55.50 55.50 0.1K
11:25 55.45 55.45 55.45 55.45 0.2K
12:30 55.55 55.55 55.55 55.55 0.2K
13:00 55.50 55.50 55.50 55.50 0.1K
13:40 55.90 55.90 55.90 55.90 0.0K
13:45 56.00 56.05 56.00 56.05 0.4K
13:50 56.25 56.25 56.25 56.25 0.0K
14:00 56.35 56.35 56.35 56.35 0.0K
14:05 56.45 56.45 56.45 56.45 0.1K
14:45 56.10 56.10 56.10 56.10 0.0K
15:00 56.35 56.35 56.35 56.35 0.0K
15:05 56.35 56.35 56.35 56.35 0.1K
15:15 56.15 56.15 56.15 56.15 0.0K
15:25 56.20 56.20 56.20 56.20 0.1K
15:40 56.05 56.05 56.05 56.05 0.0K
16:00 56.30 56.30 56.30 56.30 0.0K
16:10 56.00 56.00 56.00 56.00 0.0K
16:35 56.10 56.20 56.10 56.20 0.0K
17:05 56.35 56.40 56.35 56.40 0.4K
18:30 56.60 56.60 56.60 56.60 0.1K
18:45 56.35 56.35 56.35 56.35 0.0K
19:30 56.35 56.35 56.35 56.35 0.0K
20:05 56.55 56.55 56.55 56.55 0.0K
20:25 56.60 56.60 56.60 56.60 0.1K
21:35 56.60 56.70 56.60 56.70 0.2K
21:55 56.50 56.50 56.50 56.50 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 59.20 60.10 58.00 58.30 0.0M
2025-10-02 58.95 60.30 57.00 59.30 0.0M
2025-10-01 57.55 59.15 56.70 59.00 0.0M
2025-09-30 56.95 57.75 56.45 57.65 0.0M
2025-09-29 56.50 56.95 55.55 56.75 0.0M
2025-09-26 55.00 56.70 54.90 56.50 0.0M
2025-09-25 57.95 58.00 54.75 54.95 0.0M
2025-09-24 59.30 59.55 57.75 57.95 0.0M
2025-09-23 58.60 60.00 58.50 59.15 0.0M
2025-09-22 58.15 58.55 57.80 58.50 0.0M
2025-09-19 57.70 58.25 57.35 58.00 0.0M
2025-09-18 56.45 57.55 56.30 57.40 0.0M
2025-09-17 56.55 56.85 56.20 56.25 0.0M
2025-09-16 57.15 57.65 56.10 56.40 0.0M
2025-09-15 57.30 58.15 56.90 57.35 0.0M
2025-09-12 57.30 57.45 56.40 57.45 0.0M
2025-09-11 56.80 57.50 56.40 57.30 0.0M
2025-09-10 58.05 58.05 56.75 57.05 0.0M
2025-09-09 58.55 58.95 57.30 57.95 0.0M
2025-09-08 57.25 58.95 57.25 58.50 0.0M
2025-09-05 55.85 58.10 53.50 57.90 0.0M
2025-09-04 55.25 56.35 55.25 55.50 0.0M
2025-09-03 54.20 55.90 54.05 55.35 0.0M
2025-09-02 56.60 56.65 53.45 54.30 0.0M
2025-09-01 55.65 57.10 55.65 56.70 0.0M
2025-08-29 56.35 56.60 55.50 55.75 0.0M
2025-08-28 55.90 57.45 55.75 56.45 0.0M
2025-08-27 57.05 57.35 55.80 56.15 0.0M
2025-08-26 57.90 57.90 56.40 57.40 0.0M
2025-08-25 59.05 59.45 57.85 58.05 0.0M
2025-08-22 57.95 59.45 57.05 59.30 0.0M
2025-08-21 59.05 59.45 57.70 57.80 0.0M
2025-08-20 59.40 59.90 59.00 59.05 0.0M
2025-08-19 58.40 59.70 58.40 59.45 0.0M
2025-08-18 59.70 59.70 58.25 58.40 0.0M
2025-08-15 59.30 59.65 58.95 59.35 0.0M
2025-08-14 57.45 59.20 57.45 59.20 0.0M
2025-08-13 58.20 58.45 57.15 57.75 0.0M
2025-08-12 57.60 58.25 56.90 58.15 0.0M
2025-08-11 58.55 58.75 57.20 57.20 0.0M
2025-08-08 57.55 58.55 56.85 58.40 0.0M
2025-08-07 55.15 57.70 55.15 57.20 0.0M
2025-08-06 53.65 55.45 53.65 55.05 0.0M
2025-08-05 52.65 53.60 52.65 53.60 0.0M
2025-08-04 52.15 53.15 52.10 52.20 0.0M
2025-08-01 53.75 53.75 51.80 52.20 0.0M
2025-07-31 52.80 55.05 52.65 53.85 0.0M
2025-07-30 51.00 53.50 50.50 52.25 0.0M
2025-07-29 51.55 52.65 50.10 51.60 0.1M
2025-07-28 53.00 53.85 51.50 51.55 0.0M
2025-07-25 52.15 53.05 51.80 52.85 0.0M
2025-07-24 53.60 53.75 52.00 52.35 0.0M
2025-07-23 50.80 53.75 50.80 53.60 0.0M
2025-07-22 50.85 51.00 50.15 50.40 0.0M
2025-07-21 50.40 52.00 50.40 51.05 0.0M
2025-07-18 50.95 51.50 50.35 50.40 0.0M
2025-07-17 52.55 53.80 50.35 50.90 0.1M
2025-07-16 52.50 52.90 51.95 52.55 0.0M
2025-07-15 52.35 53.40 52.35 52.70 0.0M
2025-07-14 53.10 53.50 51.50 52.25 0.0M
2025-07-11 54.35 54.55 53.50 53.70 0.0M
2025-07-10 53.05 55.30 52.60 54.45 0.0M
2025-07-09 52.00 54.05 51.00 53.10 0.1M
2025-07-08 52.80 53.80 52.45 53.60 0.0M
2025-07-07 51.05 52.80 50.80 52.25 0.1M
2025-07-04 50.35 51.35 50.10 51.30 0.0M
2025-07-03 48.28 50.60 48.28 50.60 0.1M
2025-07-02 46.92 48.48 46.76 48.36 0.0M
2025-07-01 47.12 47.34 46.02 46.70 0.0M
2025-06-30 46.36 47.50 46.32 46.90 0.0M
2025-06-27 45.80 46.82 45.80 46.54 0.0M
2025-06-26 45.26 45.92 44.92 45.76 0.0M
2025-06-25 44.28 45.60 44.16 45.10 0.0M
2025-06-24 42.84 44.28 42.84 44.26 0.0M
2025-06-23 41.62 42.30 41.36 42.10 0.0M
2025-06-20 40.88 42.76 40.86 41.76 0.0M
2025-06-19 41.00 41.62 40.24 40.30 0.0M
2025-06-18 41.38 41.76 40.72 41.30 0.0M
2025-06-17 41.64 42.00 41.02 41.42 0.0M
2025-06-16 41.22 42.70 41.02 41.94 0.0M
2025-06-13 42.44 42.44 41.22 41.36 0.0M
2025-06-12 43.52 43.68 42.96 42.96 0.0M
2025-06-11 43.24 43.80 43.06 43.50 0.0M
2025-06-10 43.86 44.08 42.90 43.14 0.0M
2025-06-09 43.92 44.26 43.66 43.82 0.0M
2025-06-06 43.88 44.26 43.60 44.08 0.0M
2025-06-05 43.78 44.20 43.42 43.68 0.0M
2025-06-04 42.48 44.26 42.28 43.90 0.0M
2025-06-03 41.68 42.48 40.80 42.46 0.0M
2025-06-02 41.18 41.78 40.44 41.78 0.0M
2025-05-30 41.48 41.86 40.62 41.12 0.0M
2025-05-29 41.98 42.46 41.30 41.60 0.0M
2025-05-28 41.32 41.88 41.04 41.06 0.0M
2025-05-27 42.08 42.80 41.92 42.14 0.0M
2025-05-26 41.42 42.08 41.24 42.08 0.0M
2025-05-23 41.24 42.10 39.38 40.66 0.0M
2025-05-22 40.92 41.34 40.74 41.06 0.0M
2025-05-21 42.44 42.58 40.82 41.00 0.0M
2025-05-20 41.94 42.80 41.48 42.68 0.0M
2025-05-19 41.26 42.18 40.88 42.06 0.0M
2025-05-16 42.14 42.20 40.74 41.42 0.0M
2025-05-15 42.28 42.30 41.56 42.14 0.0M
2025-05-14 42.84 43.08 41.84 42.08 0.0M
2025-05-13 41.68 43.24 41.50 42.90 0.0M
2025-05-12 40.84 42.46 40.78 41.68 0.1M
2025-05-09 39.24 40.54 39.04 40.30 0.1M
2025-05-08 38.58 39.50 38.28 39.28 0.0M
2025-05-07 37.92 38.50 37.58 38.48 0.0M
2025-05-06 38.68 38.68 36.70 37.92 0.0M
2025-05-05 38.50 38.94 38.18 38.60 0.0M
2025-05-02 37.82 38.58 37.50 38.58 0.0M
2025-04-30 37.48 37.88 35.44 37.68 0.0M
2025-04-29 36.72 37.26 35.78 36.22 0.0M
2025-04-28 37.48 37.68 36.34 36.72 0.0M
2025-04-25 35.84 37.70 35.52 37.62 0.0M
2025-04-24 35.94 35.94 34.30 35.54 0.0M
2025-04-23 34.88 35.94 34.58 35.72 0.0M
2025-04-22 33.66 34.62 32.70 34.60 0.0M
2025-04-17 33.48 33.78 33.00 33.66 0.0M
2025-04-16 34.08 34.08 32.72 32.78 0.0M
2025-04-15 33.38 34.50 33.16 34.24 0.0M
2025-04-14 33.10 33.66 32.58 33.40 0.0M
2025-04-11 32.84 33.18 30.84 32.70 0.0M
2025-04-10 33.00 34.96 31.42 32.20 0.1M
2025-04-09 29.00 33.24 28.68 33.22 0.1M
2025-04-08 31.26 32.40 28.52 28.92 0.1M
2025-04-07 30.30 32.04 28.06 31.00 0.1M
2025-04-04 35.26 35.53 29.83 30.86 0.1M
2025-04-03 36.39 37.20 34.95 35.27 0.0M
2025-04-02 38.05 38.05 36.66 37.31 0.0M
2025-04-01 38.71 38.79 37.62 38.09 0.0M
2025-03-31 39.58 39.58 37.77 38.72 0.0M
2025-03-28 41.27 41.27 39.37 39.68 0.0M
2025-03-27 41.68 43.03 40.35 41.00 0.0M
2025-03-26 43.21 43.50 41.74 42.09 0.0M
2025-03-25 42.76 43.28 42.28 43.00 0.0M
2025-03-24 43.51 44.08 42.15 42.92 0.0M
2025-03-21 43.97 44.37 42.92 43.47 0.0M
2025-03-20 46.79 46.79 43.81 44.08 0.0M
2025-03-19 46.70 47.33 45.82 46.87 0.0M
2025-03-18 46.50 47.68 45.55 46.56 0.0M
2025-03-17 46.20 46.91 45.27 46.21 0.0M
2025-03-14 43.18 45.66 42.90 45.37 0.0M
2025-03-13 43.72 43.72 41.82 42.91 0.0M
2025-03-12 42.78 44.11 42.60 43.48 0.0M
2025-03-11 42.61 43.61 41.38 42.43 0.0M
2025-03-10 46.19 46.99 42.50 42.60 0.1M
2025-03-07 45.30 46.40 44.31 45.89 0.0M
2025-03-06 44.99 47.93 44.21 45.53 0.1M
2025-03-05 38.37 44.99 38.35 44.99 0.1M
2025-03-04 40.75 40.98 37.04 38.20 0.0M
2025-03-03 38.81 40.75 38.62 39.54 0.0M
2025-02-28 40.00 40.12 37.70 38.89 0.0M
2025-02-27 40.73 43.07 39.50 40.40 0.1M
2025-02-26 39.56 40.80 39.53 39.91 0.0M
2025-02-25 39.49 40.21 39.00 39.58 0.0M
2025-02-24 39.50 40.35 39.17 39.39 0.0M
2025-02-21 38.76 39.95 38.11 38.48 0.0M
2025-02-20 38.98 40.04 38.50 38.66 0.0M
2025-02-19 39.85 40.50 38.50 39.17 0.0M
2025-02-18 40.12 40.84 39.82 40.22 0.0M
2025-02-17 38.49 40.50 38.49 40.20 0.1M
2025-02-14 39.26 39.65 38.00 38.30 0.0M
2025-02-13 38.71 39.40 38.57 39.01 0.0M
2025-02-12 37.98 38.73 37.86 38.73 0.0M
2025-02-11 37.50 38.08 37.35 37.98 0.0M
2025-02-10 36.28 38.35 36.04 37.75 0.0M
2025-02-07 35.98 36.95 35.60 36.18 0.0M
2025-02-06 34.14 36.03 33.95 35.81 0.1M
2025-02-05 35.71 35.73 33.14 34.06 0.1M
2025-02-04 35.01 39.25 33.50 35.90 0.1M
2025-02-03 35.69 35.69 33.76 35.00 0.0M
2025-01-31 35.46 36.29 35.39 35.71 0.0M
2025-01-30 34.94 35.88 34.87 35.70 0.0M
2025-01-29 34.51 35.38 34.45 34.93 0.0M
2025-01-28 34.81 35.06 34.42 34.46 0.0M
2025-01-27 35.82 35.83 34.24 34.91 0.0M
2025-01-24 34.78 36.15 34.62 35.75 0.0M
2025-01-23 34.12 34.88 33.53 34.83 0.0M
2025-01-22 34.18 34.56 33.86 34.19 0.0M
2025-01-21 34.05 34.44 33.60 34.44 0.0M
2025-01-20 33.99 34.43 33.39 34.20 0.0M
2025-01-17 33.24 33.99 33.10 33.99 0.0M
2025-01-16 33.97 34.18 32.71 33.27 0.0M
2025-01-15 32.39 34.24 32.39 34.04 0.0M
2025-01-14 32.69 33.20 32.14 32.48 0.0M
2025-01-13 33.34 33.34 31.88 32.58 0.0M
2025-01-10 33.80 34.41 33.00 33.41 0.0M
2025-01-09 34.38 34.49 33.50 33.76 0.0M
2025-01-08 34.89 35.50 34.08 34.39 0.0M
2025-01-07 34.10 35.29 33.51 34.86 0.1M
2025-01-06 31.13 32.39 31.00 31.86 0.0M
2025-01-03 31.77 31.84 30.85 31.13 0.0M
2025-01-02 31.69 32.10 31.20 31.68 0.0M