Knorr-Bremse AG

KBX
🏛️ 德国 →
78.30
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
09:00 78.60 78.90 78.60 78.70 1.5K
09:05 78.65 78.65 78.65 78.65 0.2K
09:10 78.65 78.65 78.35 78.45 1.6K
09:15 78.40 78.40 78.15 78.25 0.4K
09:20 78.25 78.40 78.25 78.40 0.5K
09:25 78.60 78.65 78.60 78.65 0.8K
09:30 78.75 78.90 78.75 78.90 0.8K
09:35 78.90 78.90 78.90 78.90 0.1K
09:40 78.90 78.90 78.85 78.90 0.4K
09:45 78.80 78.80 78.80 78.80 0.4K
09:50 78.85 78.90 78.85 78.85 0.4K
09:55 78.90 78.95 78.90 78.95 0.3K
10:00 78.90 79.05 78.90 79.05 0.3K
10:05 79.10 79.10 79.00 79.00 0.6K
10:10 78.90 78.90 78.85 78.85 0.1K
10:15 78.75 78.85 78.75 78.75 0.2K
10:25 78.70 78.75 78.65 78.65 0.1K
10:30 78.60 78.60 78.45 78.45 1.9K
10:40 78.45 78.45 78.20 78.25 0.3K
10:45 78.25 78.30 78.25 78.30 0.5K
10:50 78.30 78.30 78.30 78.30 0.2K
10:55 78.35 78.35 78.30 78.30 0.4K
11:00 78.40 78.50 78.40 78.50 0.4K
11:05 78.45 78.50 78.45 78.45 0.3K
11:10 78.45 78.45 78.45 78.45 0.1K
11:15 78.40 78.40 78.40 78.40 0.1K
11:20 78.50 78.50 78.40 78.40 0.4K
11:25 78.35 78.35 78.30 78.30 0.1K
11:45 78.20 78.35 78.15 78.15 1.4K
11:50 78.25 78.35 78.25 78.35 1.0K
11:55 78.45 78.45 78.35 78.35 0.6K
12:00 78.45 78.45 78.45 78.45 0.0K
12:05 78.50 78.50 78.45 78.45 0.3K
12:15 78.55 78.55 78.50 78.50 0.2K
12:20 78.50 78.50 78.50 78.50 0.1K
12:25 78.55 78.60 78.55 78.60 1.2K
12:30 78.60 78.75 78.60 78.75 0.7K
12:35 78.80 78.90 78.80 78.90 0.6K
12:40 78.85 78.85 78.85 78.85 0.4K
12:50 78.85 78.85 78.80 78.80 0.2K
12:55 78.75 78.75 78.65 78.65 0.1K
13:00 78.45 78.85 78.45 78.75 9.4K
13:05 78.75 78.75 78.75 78.75 0.2K
13:10 78.70 78.75 78.70 78.75 0.2K
13:20 78.65 78.65 78.55 78.60 0.6K
13:25 78.60 78.60 78.60 78.60 0.2K
13:30 78.50 78.55 78.50 78.55 0.6K
13:35 78.50 78.50 78.50 78.50 0.1K
13:45 78.45 78.50 78.35 78.40 1.1K
13:50 78.45 78.45 78.45 78.45 0.1K
13:55 78.50 78.50 78.45 78.50 0.5K
14:00 78.55 78.65 78.55 78.60 0.5K
14:05 78.55 78.55 78.55 78.55 0.1K
14:10 78.40 78.40 78.35 78.35 0.1K
14:15 78.35 78.35 78.35 78.35 0.1K
14:20 78.30 78.35 78.30 78.35 0.0K
14:25 78.40 78.50 78.40 78.50 0.7K
14:30 78.55 78.55 78.35 78.40 1.2K
14:35 78.40 78.40 78.35 78.40 0.3K
14:40 78.45 78.45 78.45 78.45 0.4K
14:45 78.50 78.50 78.45 78.45 0.7K
14:50 78.40 78.40 78.35 78.35 0.2K
14:55 78.40 78.40 78.40 78.40 0.3K
15:00 78.40 78.45 78.40 78.45 0.4K
15:05 78.50 78.50 78.50 78.50 0.6K
15:10 78.45 78.45 78.45 78.45 0.2K
15:15 78.50 78.80 78.50 78.80 0.9K
15:20 78.70 78.70 78.70 78.70 0.1K
15:25 78.60 78.60 78.60 78.60 0.1K
15:30 78.50 78.80 78.50 78.80 2.6K
15:35 78.85 78.85 78.75 78.75 0.4K
15:40 78.70 78.70 78.60 78.60 0.2K
15:45 78.70 78.70 78.65 78.70 0.4K
15:50 78.75 78.75 78.65 78.65 0.9K
15:55 78.70 78.75 78.70 78.75 0.3K
16:00 78.70 78.70 78.60 78.70 1.1K
16:05 78.75 78.75 78.65 78.65 0.4K
16:10 78.65 78.65 78.65 78.65 0.3K
16:15 78.65 78.65 78.55 78.55 0.5K
16:20 78.65 78.75 78.65 78.70 0.4K
16:25 78.65 78.65 78.55 78.60 0.6K
16:30 78.60 78.80 78.60 78.75 0.3K
16:35 78.75 78.75 78.75 78.75 0.1K
16:40 78.75 78.75 78.75 78.75 0.4K
16:45 78.80 78.85 78.80 78.85 0.7K
16:50 78.85 78.85 78.80 78.80 0.6K
16:55 78.80 78.80 78.75 78.75 0.3K
17:00 78.80 78.80 78.70 78.70 0.6K
17:05 78.75 78.75 78.75 78.75 0.5K
17:10 78.80 78.85 78.80 78.85 1.2K
17:15 78.85 78.85 78.80 78.80 0.7K
17:20 78.75 78.75 78.75 78.75 0.5K
17:25 78.75 78.80 78.70 78.80 0.9K
17:35 78.80 78.80 78.80 78.80 96.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 79.20 79.20 77.70 78.30 0.1M
2025-09-26 80.15 80.60 78.05 78.90 0.1M
2025-09-25 78.60 79.10 78.10 78.80 0.2M
2025-09-24 81.65 81.65 78.45 78.55 0.3M
2025-09-23 81.00 82.20 80.80 81.65 0.1M
2025-09-22 80.80 81.40 80.45 80.80 0.1M
2025-09-19 82.40 82.50 80.85 80.85 0.5M
2025-09-18 82.15 82.40 80.85 82.05 0.2M
2025-09-17 83.35 83.75 81.75 81.85 0.2M
2025-09-16 86.25 86.25 83.25 83.25 0.2M
2025-09-15 86.35 86.35 84.40 86.10 0.1M
2025-09-12 86.05 86.45 85.00 85.75 0.1M
2025-09-11 86.75 86.75 85.35 85.60 0.1M
2025-09-10 86.20 86.55 85.45 85.95 0.1M
2025-09-09 86.60 86.60 84.75 85.80 0.1M
2025-09-08 86.25 86.70 85.90 86.30 0.0M
2025-09-05 86.65 86.65 85.55 85.80 0.1M
2025-09-04 85.35 86.25 85.10 85.60 0.1M
2025-09-03 85.50 86.20 84.55 85.45 0.1M
2025-09-02 89.85 89.85 84.65 84.65 0.1M
2025-09-01 89.10 89.85 88.90 89.75 0.1M
2025-08-29 89.25 89.45 88.60 89.20 0.1M
2025-08-28 88.75 89.45 88.30 89.15 0.1M
2025-08-27 89.60 90.00 87.75 88.55 0.1M
2025-08-26 89.90 90.50 88.95 89.60 0.2M
2025-08-25 91.00 91.00 90.10 90.30 0.0M
2025-08-22 89.70 91.20 89.70 91.05 0.1M
2025-08-21 90.20 90.25 89.75 89.95 0.1M
2025-08-20 89.50 90.40 89.30 90.15 0.1M
2025-08-19 89.75 90.45 89.30 90.45 0.2M
2025-08-18 90.85 90.85 88.80 89.00 0.1M
2025-08-15 91.80 92.25 90.50 90.50 0.1M
2025-08-14 91.50 91.90 90.75 91.30 0.1M
2025-08-13 92.25 92.60 91.35 91.55 0.1M
2025-08-12 92.15 92.20 91.15 91.50 0.1M
2025-08-11 92.60 92.60 91.45 91.80 0.1M
2025-08-08 92.95 93.05 92.15 92.30 0.1M
2025-08-07 87.95 92.90 87.95 92.90 0.2M
2025-08-06 86.55 88.10 86.55 87.70 0.1M
2025-08-05 85.05 86.50 85.05 85.95 0.1M
2025-08-04 85.70 86.05 84.40 84.80 0.1M
2025-08-01 87.45 87.45 84.50 84.95 0.1M
2025-07-31 85.00 89.55 84.15 87.85 0.3M
2025-07-30 86.90 87.65 86.50 86.80 0.1M
2025-07-29 86.60 88.15 86.60 87.10 0.1M
2025-07-28 88.00 89.10 86.50 86.50 0.1M
2025-07-25 88.50 88.50 86.75 86.75 0.2M
2025-07-24 88.60 89.25 88.00 89.10 0.1M
2025-07-23 87.50 89.85 87.05 88.10 0.2M
2025-07-22 86.60 86.85 84.50 86.10 0.1M
2025-07-21 86.00 87.55 85.50 86.95 0.2M
2025-07-18 84.20 84.70 83.95 84.15 0.1M
2025-07-17 83.55 84.90 83.35 83.85 0.1M
2025-07-16 82.85 84.00 81.90 82.35 0.1M
2025-07-15 83.50 84.60 83.15 83.15 0.1M
2025-07-14 84.40 85.00 82.90 83.45 0.1M
2025-07-11 86.00 86.00 84.70 85.25 0.1M
2025-07-10 85.10 86.40 84.65 86.40 0.2M
2025-07-09 82.70 85.60 82.45 84.75 0.2M
2025-07-08 83.15 83.15 81.85 82.45 0.2M
2025-07-07 81.75 83.00 81.45 83.00 0.1M
2025-07-04 80.25 81.45 80.25 81.45 0.1M
2025-07-03 82.50 82.70 80.60 80.85 0.2M
2025-07-02 81.95 82.30 81.50 82.05 0.1M
2025-07-01 81.90 82.00 80.75 81.50 0.2M
2025-06-30 83.35 83.35 81.75 82.05 0.1M
2025-06-27 80.50 83.20 79.90 83.00 0.2M
2025-06-26 84.85 86.40 84.30 84.85 0.1M
2025-06-25 84.00 85.05 83.25 84.85 0.1M
2025-06-24 83.70 85.60 83.05 84.80 0.2M
2025-06-23 80.90 83.00 80.90 82.25 0.1M
2025-06-20 82.25 82.55 81.25 81.35 0.3M
2025-06-19 82.65 83.70 81.80 81.90 0.0M
2025-06-18 83.95 84.15 82.95 83.55 0.2M
2025-06-17 83.70 84.55 82.65 84.20 0.1M
2025-06-16 83.95 84.55 83.80 84.55 0.1M
2025-06-13 84.00 84.60 82.95 83.70 0.2M
2025-06-12 86.95 86.95 84.80 85.55 0.1M
2025-06-11 87.20 88.05 87.15 87.35 0.1M
2025-06-10 88.85 89.00 87.20 87.25 0.1M
2025-06-09 88.80 89.40 88.55 89.15 0.0M
2025-06-06 89.25 89.30 88.40 88.80 0.1M
2025-06-05 88.95 90.30 88.90 89.70 0.1M
2025-06-04 89.45 90.30 88.90 88.90 0.1M
2025-06-03 88.25 89.35 87.45 89.10 0.1M
2025-06-02 88.90 89.30 87.90 88.00 0.2M
2025-05-30 90.35 91.10 89.00 89.00 0.4M
2025-05-29 91.45 92.00 90.20 90.55 0.1M
2025-05-28 89.45 91.45 89.45 90.35 0.1M
2025-05-27 89.30 90.05 89.30 89.85 0.1M
2025-05-26 89.15 89.75 88.35 89.25 0.1M
2025-05-23 88.55 89.30 85.50 87.70 0.1M
2025-05-22 88.75 89.15 87.20 88.55 0.1M
2025-05-21 89.25 89.55 88.30 89.35 0.1M
2025-05-20 88.50 89.40 88.05 89.40 0.2M
2025-05-19 87.05 88.80 86.65 88.15 0.1M
2025-05-16 88.10 88.10 86.40 86.90 0.2M
2025-05-15 86.75 87.70 86.30 87.70 0.2M
2025-05-14 88.80 88.90 86.10 87.00 0.1M
2025-05-13 87.70 89.10 87.45 88.70 0.1M
2025-05-12 88.50 90.35 87.40 87.65 0.2M
2025-05-09 86.60 87.85 86.15 87.50 0.1M
2025-05-08 87.40 88.35 86.05 86.75 0.1M
2025-05-07 88.00 88.70 87.65 87.65 0.1M
2025-05-06 88.35 88.60 86.00 88.60 0.2M
2025-05-05 87.85 88.60 87.50 88.05 0.1M
2025-05-02 86.60 88.00 86.10 88.00 0.2M
2025-04-30 86.70 87.60 86.40 87.20 0.2M
2025-04-29 84.45 88.45 84.00 87.05 0.2M
2025-04-28 83.80 84.70 83.55 84.10 0.1M
2025-04-25 83.40 84.55 82.95 84.55 0.1M
2025-04-24 82.20 83.25 81.50 82.90 0.1M
2025-04-23 82.40 83.85 81.80 82.50 0.2M
2025-04-22 80.90 81.00 80.15 80.90 0.1M
2025-04-17 81.40 81.95 80.15 81.05 0.2M
2025-04-16 80.20 81.15 79.60 81.15 0.2M
2025-04-15 78.85 81.25 78.85 81.25 0.2M
2025-04-14 77.95 79.05 76.80 78.55 0.1M
2025-04-11 77.10 77.10 73.85 75.60 0.2M
2025-04-10 82.65 85.00 76.00 76.00 0.2M
2025-04-09 73.40 75.25 73.00 74.30 0.2M
2025-04-08 75.00 76.45 74.45 75.90 0.2M
2025-04-07 68.95 77.00 68.30 73.85 0.4M
2025-04-04 79.95 80.10 73.00 75.20 0.4M
2025-04-03 80.05 82.10 80.05 80.85 0.3M
2025-04-02 83.00 83.55 81.75 82.80 0.2M
2025-04-01 84.55 84.65 81.90 83.50 0.2M
2025-03-31 83.65 84.30 81.75 83.55 0.2M
2025-03-28 86.50 87.20 84.35 84.75 0.2M
2025-03-27 85.85 87.80 85.40 87.15 0.2M
2025-03-26 88.30 88.35 86.85 86.85 0.2M
2025-03-25 88.15 88.70 87.45 88.15 0.1M
2025-03-24 89.20 89.45 88.25 88.30 0.1M
2025-03-21 88.25 89.10 87.15 88.45 0.4M
2025-03-20 93.00 94.10 88.10 88.50 0.3M
2025-03-19 95.95 96.30 93.60 94.85 0.2M
2025-03-18 94.25 96.40 93.80 96.05 0.3M
2025-03-17 92.55 92.80 91.25 92.80 0.2M
2025-03-14 89.05 94.00 88.80 92.20 0.3M
2025-03-13 89.40 89.75 87.80 89.05 0.2M
2025-03-12 88.00 89.75 87.95 89.75 0.3M
2025-03-11 89.70 90.00 87.40 87.70 0.2M
2025-03-10 91.75 92.45 88.90 89.60 0.2M
2025-03-07 93.00 93.15 90.75 90.95 0.3M
2025-03-06 91.70 95.65 91.30 94.55 0.4M
2025-03-05 88.45 92.35 86.90 91.65 0.5M
2025-03-04 87.85 87.85 84.00 84.00 0.2M
2025-03-03 83.50 88.85 83.45 88.05 0.4M
2025-02-28 82.55 83.50 82.10 83.50 0.4M
2025-02-27 83.50 83.85 82.45 83.45 0.2M
2025-02-26 83.70 84.80 83.35 84.15 0.2M
2025-02-25 81.80 83.55 81.80 83.25 0.2M
2025-02-24 82.55 83.60 81.65 82.30 0.1M
2025-02-21 84.35 84.50 81.65 82.20 0.2M
2025-02-20 83.30 84.90 80.85 81.25 0.2M
2025-02-19 81.25 81.60 79.05 79.55 0.2M
2025-02-18 81.00 81.80 79.75 81.45 0.2M
2025-02-17 79.50 81.00 79.25 80.75 0.1M
2025-02-14 79.60 80.25 79.25 79.45 0.1M
2025-02-13 78.70 80.45 78.20 79.90 0.1M
2025-02-12 78.85 79.20 78.15 78.15 0.2M
2025-02-11 78.95 79.35 78.65 78.90 0.1M
2025-02-10 77.15 78.95 76.90 78.95 0.1M
2025-02-07 77.90 78.30 77.25 77.25 0.1M
2025-02-06 76.50 77.65 75.90 77.65 0.1M
2025-02-05 75.30 76.00 74.70 76.00 0.1M
2025-02-04 76.05 76.65 75.35 75.80 0.1M
2025-02-03 74.55 76.20 74.25 76.20 0.1M
2025-01-31 75.60 76.55 75.05 76.50 0.2M
2025-01-30 72.55 75.85 72.55 75.60 0.1M
2025-01-29 71.30 72.55 71.30 72.40 0.1M
2025-01-28 71.35 71.90 70.95 71.30 0.1M
2025-01-27 70.25 71.45 69.35 71.40 0.1M
2025-01-24 72.10 72.45 71.30 71.50 0.1M
2025-01-23 71.90 72.25 71.50 71.80 0.1M
2025-01-22 70.90 72.15 70.90 71.65 0.1M
2025-01-21 70.30 71.15 70.05 70.50 0.1M
2025-01-20 70.50 70.85 70.15 70.55 0.1M
2025-01-17 70.00 70.70 69.60 70.35 0.1M
2025-01-16 69.85 69.95 68.80 69.75 0.1M
2025-01-15 69.10 69.85 68.95 69.40 0.1M
2025-01-14 69.05 69.55 68.30 68.95 0.1M
2025-01-13 69.15 69.30 67.90 68.25 0.1M
2025-01-10 71.65 71.85 69.35 69.35 0.1M
2025-01-09 70.75 72.05 70.70 71.60 0.1M
2025-01-08 71.45 72.15 70.40 70.95 0.1M
2025-01-07 71.45 72.00 71.15 71.45 0.2M
2025-01-06 69.70 71.95 69.55 71.50 0.2M
2025-01-03 70.10 70.40 69.10 69.50 0.1M
2025-01-02 70.25 70.40 68.80 69.50 0.1M