Knorr-Bremse AG

KBX
🏛️ 德国 →
80.75
最后更新: 2025-10-01
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
2025-10-01 79.45 80.75 79.45 80.75 0.0M
2025-09-30 78.00 80.40 78.00 80.40 0.0M
2025-09-29 79.10 79.10 79.10 79.10 0.0M
2025-09-26 78.55 79.25 78.55 79.25 0.0M
2025-09-25 78.60 78.65 78.60 78.65 0.0M
2025-09-24 81.35 81.35 79.20 79.20 0.0M
2025-09-23 81.00 81.00 81.00 81.00 0.0M
2025-09-22 80.60 81.30 80.60 81.30 0.0M
2025-09-19 81.90 81.90 81.65 81.65 0.0M
2025-09-18 82.10 82.10 82.10 82.10 0.0M
2025-09-17 83.30 83.30 82.05 82.05 0.0M
2025-09-16 85.65 85.65 84.40 84.40 0.0M
2025-09-15 85.60 85.60 85.60 85.60 0.0M
2025-09-12 85.50 85.50 85.50 85.50 0.0M
2025-09-11 85.50 85.50 85.50 85.50 0.0M
2025-09-10 85.90 85.90 85.90 85.90 0.0M
2025-09-09 85.75 85.75 85.75 85.75 0.0M
2025-09-08 85.95 86.15 85.95 86.15 0.0M
2025-09-05 85.70 85.70 85.70 85.70 0.0M
2025-09-04 85.30 85.30 85.30 85.30 0.0M
2025-09-03 84.85 84.85 84.85 84.85 0.0M
2025-09-02 89.10 89.10 89.10 89.10 0.0M
2025-09-01 89.70 89.70 89.25 89.60 0.0M
2025-08-29 88.80 88.80 88.80 88.80 0.0M
2025-08-28 88.40 88.40 88.40 88.40 0.0M
2025-08-27 89.40 89.40 88.15 88.15 0.0M
2025-08-26 89.85 89.85 89.85 89.85 0.0M
2025-08-25 90.55 90.55 90.55 90.55 0.0M
2025-08-22 89.45 89.45 89.45 89.45 0.0M
2025-08-21 89.90 89.90 89.90 89.90 0.0M
2025-08-20 89.75 89.90 89.75 89.90 0.0M
2025-08-19 88.80 88.80 88.80 88.80 0.0M
2025-08-18 90.35 90.35 89.00 89.00 0.0M
2025-08-15 91.45 91.45 90.80 90.80 0.0M
2025-08-14 90.90 91.60 90.90 91.60 0.0M
2025-08-13 91.40 92.10 91.40 92.10 0.0M
2025-08-12 91.75 91.75 91.75 91.75 0.0M
2025-08-11 91.60 92.05 91.60 91.90 0.0M
2025-08-08 92.35 92.35 92.35 92.35 0.0M
2025-08-07 87.45 91.30 87.45 91.30 0.0M
2025-08-06 86.30 86.30 86.30 86.30 0.0M
2025-08-05 84.85 84.85 84.85 84.85 0.0M
2025-08-04 85.15 85.15 85.15 85.15 0.0M
2025-08-01 87.25 87.25 86.15 86.15 0.0M
2025-07-31 85.90 88.25 85.90 87.30 0.0M
2025-07-30 86.95 86.95 86.95 86.95 0.0M
2025-07-29 86.05 87.45 86.05 87.45 0.0M
2025-07-28 87.60 87.60 85.80 86.05 0.0M
2025-07-25 88.25 88.25 88.25 88.25 0.0M
2025-07-24 88.65 88.70 88.20 88.70 0.0M
2025-07-23 87.25 87.25 87.25 87.25 0.0M
2025-07-22 86.55 86.55 85.75 85.75 0.0M
2025-07-21 85.20 85.20 85.20 85.20 0.0M
2025-07-18 84.00 84.00 84.00 84.00 0.0M
2025-07-17 83.00 83.00 83.00 83.00 0.0M
2025-07-16 82.65 82.65 82.65 82.65 0.0M
2025-07-15 83.90 83.90 83.90 83.90 0.0M
2025-07-14 84.10 84.35 83.30 83.95 0.0M
2025-07-11 85.85 85.85 84.95 85.10 0.0M
2025-07-10 84.65 84.65 84.65 84.65 0.0M
2025-07-09 82.25 85.15 82.25 85.15 0.0M
2025-07-08 82.85 82.85 82.85 82.85 0.0M
2025-07-07 81.40 83.85 81.40 83.15 0.0M
2025-07-04 80.25 80.50 80.25 80.50 0.0M
2025-07-03 81.95 81.95 80.75 80.75 0.0M
2025-07-02 81.65 81.65 81.65 81.65 0.0M
2025-07-01 81.70 81.70 81.70 81.70 0.0M
2025-06-30 83.05 83.05 83.05 83.05 0.0M
2025-06-27 81.95 82.25 81.70 82.25 0.0M
2025-06-26 84.85 85.65 84.85 85.65 0.0M
2025-06-25 84.95 84.95 84.90 84.90 0.0M
2025-06-24 83.30 84.95 83.30 84.95 0.0M
2025-06-23 80.65 80.65 80.65 80.65 0.0M
2025-06-20 82.25 82.25 82.25 82.25 0.0M
2025-06-19 82.85 82.85 82.85 82.85 0.0M
2025-06-18 83.75 83.75 83.75 83.75 0.0M
2025-06-17 83.65 84.50 83.65 84.50 0.0M
2025-06-16 83.20 84.50 83.20 84.50 0.0M
2025-06-13 84.15 84.15 84.15 84.15 0.0M
2025-06-12 86.45 86.45 85.00 85.00 0.0M
2025-06-11 86.70 86.70 86.70 86.70 0.0M
2025-06-10 88.85 88.85 88.85 88.85 0.0M
2025-06-09 88.50 88.50 88.50 88.50 0.0M
2025-06-06 89.40 89.40 89.40 89.40 0.0M
2025-06-05 88.50 88.50 88.50 88.50 0.0M
2025-06-04 89.50 89.50 89.50 89.50 0.0M
2025-06-03 88.05 88.05 88.05 88.05 0.0M
2025-06-02 88.45 88.45 88.35 88.35 0.0M
2025-05-30 90.45 90.45 90.45 90.45 0.0M
2025-05-29 91.50 91.50 90.40 90.40 0.0M
2025-05-28 89.50 89.50 89.50 89.50 0.0M
2025-05-27 88.65 89.60 88.65 89.60 0.0M
2025-05-26 88.60 89.55 88.60 89.55 0.0M
2025-05-23 88.30 89.00 86.70 87.90 0.0M
2025-05-22 88.45 88.45 88.45 88.45 0.0M
2025-05-21 89.05 89.05 89.05 89.05 0.0M
2025-05-20 88.15 88.55 88.15 88.45 0.0M
2025-05-19 86.45 88.25 86.45 88.25 0.0M
2025-05-16 87.85 87.85 87.85 87.85 0.0M
2025-05-15 86.55 86.85 86.55 86.85 0.0M
2025-05-14 88.35 88.35 87.10 87.10 0.0M
2025-05-13 87.40 87.40 87.40 87.40 0.0M
2025-05-12 88.00 89.40 87.15 87.95 0.0M
2025-05-09 86.75 86.75 86.75 86.75 0.0M
2025-05-08 87.20 87.20 87.20 87.20 0.0M
2025-05-07 88.30 88.30 87.45 87.45 0.0M
2025-05-06 87.65 87.65 87.65 87.65 0.0M
2025-05-05 87.75 88.30 87.75 88.30 0.0M
2025-05-02 86.00 88.55 86.00 88.55 0.0M
2025-04-30 87.60 87.60 86.60 86.60 0.0M
2025-04-29 84.10 85.30 84.10 85.30 0.0M
2025-04-28 84.10 84.10 84.10 84.10 0.0M
2025-04-25 83.00 84.10 83.00 84.10 0.0M
2025-04-24 82.15 82.15 82.15 82.15 0.0M
2025-04-23 82.35 82.35 82.35 82.35 0.0M
2025-04-22 80.05 80.05 80.05 80.05 0.0M
2025-04-17 80.55 80.75 80.55 80.75 0.0M
2025-04-16 80.00 80.50 80.00 80.50 0.0M
2025-04-15 78.50 79.80 78.50 79.80 0.0M
2025-04-14 77.50 78.45 77.50 78.45 0.0M
2025-04-11 76.40 76.40 76.40 76.40 0.0M
2025-04-10 80.80 80.80 80.80 80.80 0.0M
2025-04-09 72.55 80.00 72.55 80.00 0.0M
2025-04-08 75.65 75.65 74.90 74.90 0.0M
2025-04-07 71.45 74.95 69.05 74.30 0.0M
2025-04-04 80.00 80.00 73.70 74.60 0.0M
2025-04-03 80.55 81.75 80.30 80.30 0.0M
2025-04-02 82.85 82.85 82.70 82.70 0.0M
2025-04-01 83.60 84.55 83.60 84.55 0.0M
2025-03-31 83.80 83.80 83.80 83.80 0.0M
2025-03-28 86.55 86.85 84.95 84.95 0.0M
2025-03-27 85.85 85.85 85.85 85.85 0.0M
2025-03-26 88.35 88.35 86.00 86.00 0.0M
2025-03-25 88.20 88.20 87.90 87.95 0.0M
2025-03-24 88.75 88.75 88.70 88.70 0.0M
2025-03-21 88.45 88.85 88.40 88.40 0.0M
2025-03-20 94.35 94.35 90.60 90.60 0.0M
2025-03-19 96.35 96.55 94.60 94.60 0.0M
2025-03-18 93.10 95.60 93.10 95.60 0.0M
2025-03-17 92.45 92.45 91.70 91.70 0.0M
2025-03-14 89.05 93.00 89.05 93.00 0.0M
2025-03-13 89.45 89.45 89.45 89.45 0.0M
2025-03-12 87.85 89.35 87.85 89.35 0.0M
2025-03-11 89.50 89.50 87.60 87.60 0.0M
2025-03-10 92.05 92.05 88.85 88.85 0.0M
2025-03-07 93.45 93.45 90.95 90.95 0.0M
2025-03-06 92.15 94.65 92.15 94.65 0.0M
2025-03-05 85.70 92.20 85.70 91.55 0.0M
2025-03-04 86.90 86.90 84.75 85.35 0.0M
2025-03-03 83.10 88.20 83.10 87.90 0.0M
2025-02-28 82.15 82.15 82.15 82.15 0.0M
2025-02-27 83.55 83.55 82.95 82.95 0.0M
2025-02-26 83.70 84.00 83.70 84.00 0.0M
2025-02-25 81.75 83.35 81.75 83.35 0.0M
2025-02-24 83.25 83.50 81.95 81.95 0.0M
2025-02-21 81.70 82.80 81.70 82.80 0.0M
2025-02-20 82.00 83.60 81.60 81.60 0.0M
2025-02-19 81.20 81.20 79.75 79.75 0.0M
2025-02-18 80.65 80.65 80.65 80.65 0.0M
2025-02-17 79.20 80.15 79.20 79.80 0.0M
2025-02-14 79.25 79.25 79.25 79.25 0.0M
2025-02-13 78.70 78.70 78.70 78.70 0.0M
2025-02-12 79.00 79.00 79.00 79.00 0.0M
2025-02-11 78.80 79.15 78.80 79.15 0.0M
2025-02-10 76.65 76.65 76.65 76.65 0.0M
2025-02-07 77.40 78.00 77.40 78.00 0.0M
2025-02-06 76.20 76.20 76.20 76.20 0.0M
2025-02-05 75.20 75.20 75.20 75.20 0.0M
2025-02-04 76.15 76.15 75.55 75.55 0.0M
2025-02-03 75.60 75.60 75.00 75.00 0.0M
2025-01-31 75.30 75.95 75.30 75.95 0.0M
2025-01-30 72.20 75.40 72.20 75.40 0.0M
2025-01-29 71.30 72.35 71.30 72.35 0.0M
2025-01-28 71.35 71.85 71.10 71.10 0.0M
2025-01-27 70.45 71.25 70.45 71.25 0.0M
2025-01-24 71.85 71.85 71.85 71.85 0.0M
2025-01-23 71.40 71.40 71.40 71.40 0.0M
2025-01-22 70.65 72.00 70.65 72.00 0.0M
2025-01-21 70.05 70.05 70.05 70.05 0.0M
2025-01-20 70.05 70.05 70.05 70.05 0.0M
2025-01-17 69.60 70.25 69.60 70.25 0.0M
2025-01-16 69.20 69.20 69.20 69.20 0.0M
2025-01-15 68.70 68.70 68.70 68.70 0.0M
2025-01-14 68.30 68.30 68.30 68.30 0.0M
2025-01-13 68.90 68.90 68.00 68.00 0.0M
2025-01-10 71.25 71.25 71.25 71.25 0.0M
2025-01-09 70.65 70.65 70.65 70.65 0.0M
2025-01-08 70.90 71.55 70.90 71.55 0.0M
2025-01-07 70.80 70.80 70.80 70.80 0.0M
2025-01-06 69.20 69.20 69.20 69.20 0.0M
2025-01-03 69.10 69.10 69.10 69.10 0.0M
2025-01-02 70.20 70.20 69.60 69.60 0.0M