Homag Group AG

HG1G
🏛️ 德国 →
28.40
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 38.00 38.00 38.00 38.00 0.0M
2023-12-28 38.00 38.00 37.20 37.20 0.0M
2023-12-27 37.40 37.40 37.40 37.40 0.0M
2023-12-22 38.00 38.20 38.00 38.00 0.0M
2023-12-21 37.40 37.40 37.40 37.40 0.0M
2023-12-20 38.00 38.80 38.00 38.80 0.0M
2023-12-19 37.60 38.60 37.20 38.60 0.0M
2023-12-18 38.20 38.80 38.20 38.80 0.0M
2023-12-15 38.40 38.80 38.40 38.80 0.0M
2023-12-14 37.60 39.00 37.60 39.00 0.0M
2023-12-13 37.40 39.00 37.40 39.00 0.0M
2023-12-12 38.20 39.00 38.20 39.00 0.0M
2023-12-11 38.20 39.00 38.20 39.00 0.0M
2023-12-08 39.60 39.60 39.00 39.00 0.0M
2023-12-07 38.60 39.40 38.60 39.40 0.0M
2023-12-06 39.60 39.60 39.60 39.60 0.0M
2023-12-05 39.20 39.40 39.20 39.40 0.0M
2023-12-04 38.40 39.80 38.40 39.20 0.0M
2023-12-01 38.00 38.80 37.20 38.80 0.0M
2023-11-30 38.00 38.80 38.00 38.80 0.0M
2023-11-29 38.00 38.80 38.00 38.80 0.0M
2023-11-28 38.60 38.80 38.40 38.80 0.0M
2023-11-27 37.80 38.80 37.80 38.60 0.0M
2023-11-24 37.80 38.80 36.00 38.80 0.0M
2023-11-23 36.80 38.60 36.80 38.60 0.0M
2023-11-22 38.20 38.80 38.20 38.80 0.0M
2023-11-21 38.60 39.00 38.60 39.00 0.0M
2023-11-20 38.60 38.60 38.60 38.60 0.0M
2023-11-17 39.00 39.00 39.00 39.00 0.0M
2023-11-16 39.00 39.00 39.00 39.00 0.0M
2023-11-15 39.00 39.00 38.20 39.00 0.0M
2023-11-14 39.00 39.60 39.00 39.60 0.0M
2023-11-13 39.00 39.60 39.00 39.60 0.0M
2023-11-10 39.60 39.60 39.60 39.60 0.0M
2023-11-09 39.60 39.60 39.60 39.60 0.0M
2023-11-08 39.80 39.80 39.80 39.80 0.0M
2023-11-07 37.20 38.00 37.20 38.00 0.0M
2023-11-06 37.80 37.80 37.80 37.80 0.0M
2023-11-03 38.80 38.80 38.20 38.20 0.0M
2023-11-01 37.80 37.80 37.80 37.80 0.0M
2023-10-31 39.00 39.00 38.20 38.20 0.0M
2023-10-30 37.80 38.20 37.80 38.20 0.0M
2023-10-27 38.00 39.80 36.40 38.20 0.0M
2023-10-26 38.00 38.00 38.00 38.00 0.0M
2023-10-25 38.00 38.00 38.00 38.00 0.0M
2023-10-24 36.40 37.00 36.00 37.00 0.0M
2023-10-23 36.40 37.00 36.40 37.00 0.0M
2023-10-20 36.20 36.80 36.00 36.80 0.0M
2023-10-19 36.60 37.00 36.60 37.00 0.0M
2023-10-18 36.80 36.80 36.80 36.80 0.0M
2023-10-17 36.60 36.60 36.60 36.60 0.0M
2023-10-16 36.60 36.60 36.60 36.60 0.0M
2023-10-13 36.80 37.00 36.80 37.00 0.0M
2023-10-12 36.80 37.00 36.80 37.00 0.0M
2023-10-11 36.40 37.00 36.40 37.00 0.0M
2023-10-10 36.60 37.00 36.60 37.00 0.0M
2023-10-09 36.40 37.00 36.40 37.00 0.0M
2023-10-06 37.00 37.00 37.00 37.00 0.0M
2023-10-05 36.20 37.00 36.20 37.00 0.0M
2023-10-04 36.60 37.00 36.60 37.00 0.0M
2023-10-03 36.60 37.00 36.60 36.80 0.0M
2023-10-02 36.20 37.00 36.20 37.00 0.0M
2023-09-29 36.20 37.00 36.20 37.00 0.0M
2023-09-28 37.20 37.20 37.00 37.00 0.0M
2023-09-27 37.00 37.20 37.00 37.20 0.0M
2023-09-26 36.20 37.20 36.20 37.20 0.0M
2023-09-25 36.80 36.80 36.80 36.80 0.0M
2023-09-22 37.40 37.40 37.40 37.40 0.0M
2023-09-21 36.20 38.00 36.20 38.00 0.0M
2023-09-20 37.00 37.00 37.00 37.00 0.0M
2023-09-19 36.80 37.20 36.20 37.20 0.0M
2023-09-18 36.80 37.20 36.60 37.20 0.0M
2023-09-15 37.00 37.00 37.00 37.00 0.0M
2023-09-14 37.20 37.20 37.00 37.20 0.0M
2023-09-13 37.00 38.00 37.00 38.00 0.0M
2023-09-12 37.00 37.80 37.00 37.80 0.0M
2023-09-11 37.60 38.00 37.60 38.00 0.0M
2023-09-08 37.60 38.00 37.60 38.00 0.0M
2023-09-07 37.40 38.00 37.40 38.00 0.0M
2023-09-06 38.00 38.00 37.60 37.80 0.0M
2023-09-05 38.60 38.60 38.00 38.00 0.0M
2023-09-04 38.80 38.80 38.80 38.80 0.0M
2023-09-01 39.20 39.20 38.80 38.80 0.0M
2023-08-31 38.80 38.80 38.80 38.80 0.0M
2023-08-30 39.20 39.20 38.80 38.80 0.0M
2023-08-29 38.60 38.60 38.60 38.60 0.0M
2023-08-28 38.80 38.80 38.80 38.80 0.0M
2023-08-25 37.80 37.80 37.80 37.80 0.0M
2023-08-24 37.60 37.60 37.00 37.00 0.0M
2023-08-23 37.60 37.60 37.60 37.60 0.0M
2023-08-22 37.60 37.60 37.60 37.60 0.0M
2023-08-21 38.00 38.00 38.00 38.00 0.0M
2023-08-18 38.40 38.40 37.60 38.20 0.0M
2023-08-17 38.60 38.60 38.60 38.60 0.0M
2023-08-16 37.80 38.00 37.80 38.00 0.0M
2023-08-15 39.00 39.00 38.80 38.80 0.0M
2023-08-14 38.80 39.00 38.80 39.00 0.0M
2023-08-11 38.80 38.80 38.80 38.80 0.0M
2023-08-10 39.00 39.00 39.00 39.00 0.0M
2023-08-09 39.00 39.00 39.00 39.00 0.0M
2023-08-08 38.80 38.80 38.80 38.80 0.0M
2023-08-07 39.00 39.00 39.00 39.00 0.0M
2023-08-04 39.20 39.20 39.20 39.20 0.0M
2023-08-03 39.20 39.20 39.20 39.20 0.0M
2023-08-02 39.40 39.40 39.40 39.40 0.0M
2023-08-01 39.80 39.80 39.80 39.80 0.0M
2023-07-31 39.80 40.00 39.60 40.00 0.0M
2023-07-28 39.80 40.00 39.60 40.00 0.0M
2023-07-27 39.60 40.00 39.60 40.00 0.0M
2023-07-26 39.80 40.00 39.40 40.00 0.0M
2023-07-25 39.80 40.40 39.80 40.00 0.0M
2023-07-24 40.60 40.60 40.60 40.60 0.0M
2023-07-21 40.60 40.80 40.60 40.80 0.0M
2023-07-20 40.60 40.60 40.60 40.60 0.0M
2023-07-19 40.60 40.80 40.60 40.80 0.0M
2023-07-18 40.20 40.20 40.20 40.20 0.0M
2023-07-17 40.00 40.00 40.00 40.00 0.0M
2023-07-14 40.00 40.00 40.00 40.00 0.0M
2023-07-13 39.40 39.80 39.40 39.80 0.0M
2023-07-12 39.00 39.00 39.00 39.00 0.0M
2023-07-11 39.00 39.80 39.00 39.80 0.0M
2023-07-10 39.60 39.80 39.20 39.80 0.0M
2023-07-07 39.60 40.00 39.60 40.00 0.0M
2023-07-06 40.20 40.20 39.40 40.00 0.0M
2023-07-05 40.40 41.00 40.40 41.00 0.0M
2023-07-04 40.80 41.00 40.80 41.00 0.0M
2023-07-03 40.00 41.00 40.00 41.00 0.0M
2023-06-30 40.00 40.80 40.00 40.80 0.0M
2023-06-29 39.80 39.80 39.80 39.80 0.0M
2023-06-28 40.20 40.20 40.20 40.20 0.0M
2023-06-27 38.00 39.60 38.00 39.60 0.0M
2023-06-26 38.80 40.00 38.80 39.80 0.0M
2023-06-23 38.80 39.60 38.80 39.60 0.0M
2023-06-22 38.80 39.60 38.80 39.60 0.0M
2023-06-21 39.80 39.80 39.00 39.80 0.0M
2023-06-20 39.00 39.80 39.00 39.80 0.0M
2023-06-19 39.00 39.80 39.00 39.80 0.0M
2023-06-16 40.00 40.00 40.00 40.00 0.0M
2023-06-14 39.40 39.40 39.20 39.20 0.0M
2023-06-13 39.40 39.40 39.40 39.40 0.0M
2023-06-12 39.40 39.40 39.40 39.40 0.0M
2023-06-09 39.40 39.40 39.40 39.40 0.0M
2023-06-07 39.60 39.60 39.60 39.60 0.0M
2023-06-06 39.60 39.80 39.60 39.60 0.0M
2023-06-05 39.60 39.60 39.60 39.60 0.0M
2023-06-02 39.60 39.60 39.60 39.60 0.0M
2023-06-01 39.60 39.80 39.60 39.80 0.0M
2023-05-31 39.40 39.40 39.40 39.40 0.0M
2023-05-30 39.00 39.80 39.00 39.80 0.0M
2023-05-29 39.00 39.00 39.00 39.00 0.0M
2023-05-26 39.80 40.00 38.20 39.40 0.0M
2023-05-24 40.00 40.00 40.00 40.00 0.0M
2023-05-23 39.80 39.80 39.80 39.80 0.0M
2023-05-22 39.00 40.00 39.00 40.00 0.0M
2023-05-19 39.00 40.00 39.00 40.00 0.0M
2023-05-18 39.80 39.80 39.80 39.80 0.0M
2023-05-17 38.60 40.00 38.20 40.00 0.0M
2023-05-16 38.20 40.00 38.20 39.00 0.0M
2023-05-15 38.00 40.00 38.00 40.00 0.0M
2023-05-12 40.00 40.00 40.00 40.00 0.0M
2023-05-11 39.80 40.00 39.80 40.00 0.0M
2023-05-10 39.80 39.80 39.80 39.80 0.0M
2023-05-09 39.80 39.80 39.80 39.80 0.0M
2023-05-08 39.20 40.00 39.20 40.00 0.0M
2023-05-05 41.00 41.00 40.00 40.00 0.0M
2023-05-03 41.00 41.00 41.00 41.00 0.0M
2023-05-02 40.80 40.80 40.80 40.80 0.0M
2023-04-28 40.80 41.00 40.80 41.00 0.0M
2023-04-27 40.80 40.80 40.80 40.80 0.0M
2023-04-26 40.80 40.80 40.80 40.80 0.0M
2023-04-24 41.00 41.00 41.00 41.00 0.0M
2023-04-21 41.00 41.00 41.00 41.00 0.0M
2023-04-20 41.00 41.00 41.00 41.00 0.0M
2023-04-19 40.00 41.00 40.00 40.80 0.0M
2023-04-18 40.60 41.00 40.60 41.00 0.0M
2023-04-17 40.60 41.00 40.60 41.00 0.0M
2023-04-14 40.60 41.00 40.60 41.00 0.0M
2023-04-13 41.00 41.00 41.00 41.00 0.0M
2023-04-12 40.60 41.00 40.60 41.00 0.0M
2023-04-11 40.20 41.00 40.20 41.00 0.0M
2023-04-06 40.60 41.00 40.60 41.00 0.0M
2023-04-05 40.00 41.00 40.00 41.00 0.0M
2023-04-04 40.60 41.00 40.60 41.00 0.0M
2023-04-03 40.40 41.00 40.40 41.00 0.0M
2023-03-31 40.80 41.00 40.80 41.00 0.0M
2023-03-30 40.00 41.00 40.00 41.00 0.0M
2023-03-29 40.60 40.60 40.60 40.60 0.0M
2023-03-28 40.60 41.00 40.60 41.00 0.0M
2023-03-27 40.60 41.00 40.60 41.00 0.0M
2023-03-24 40.00 41.00 40.00 41.00 0.0M
2023-03-23 40.00 41.00 40.00 41.00 0.0M
2023-03-22 40.60 41.00 40.60 41.00 0.0M
2023-03-21 40.20 41.00 40.20 41.00 0.0M
2023-03-20 40.00 41.00 40.00 41.00 0.0M
2023-03-17 41.40 41.40 41.00 41.00 0.0M
2023-03-16 41.60 41.60 41.60 41.60 0.0M
2023-03-15 41.40 41.80 41.40 41.80 0.0M
2023-03-14 40.00 41.80 40.00 41.80 0.0M
2023-03-13 42.40 42.40 41.20 41.80 0.0M
2023-03-10 42.40 43.00 42.40 43.00 0.0M
2023-03-09 42.40 43.00 42.00 43.00 0.0M
2023-03-08 42.80 42.80 42.80 42.80 0.0M
2023-03-07 43.00 43.00 43.00 43.00 0.0M
2023-03-06 42.00 43.00 42.00 43.00 0.0M
2023-03-03 43.00 43.00 43.00 43.00 0.0M
2023-03-02 42.20 43.80 42.20 43.60 0.0M
2023-03-01 43.00 44.00 43.00 44.00 0.0M
2023-02-28 43.20 43.20 43.20 43.20 0.0M
2023-02-27 42.20 43.20 42.20 43.20 0.0M
2023-02-24 43.00 43.00 43.00 43.00 0.0M
2023-02-23 42.20 44.00 42.20 44.00 0.0M
2023-02-22 43.20 44.20 43.20 44.20 0.0M
2023-02-21 44.40 44.40 44.20 44.20 0.0M
2023-02-17 44.40 44.40 44.40 44.40 0.0M
2023-02-16 43.20 45.40 43.20 45.40 0.0M
2023-02-15 44.80 44.80 44.00 44.00 0.0M
2023-02-14 44.00 45.40 44.00 45.40 0.0M
2023-02-13 44.80 44.80 44.80 44.80 0.0M
2023-02-10 45.40 45.40 45.40 45.40 0.0M
2023-02-09 43.60 43.60 43.20 43.20 0.0M
2023-02-07 44.60 44.60 44.60 44.60 0.0M
2023-02-06 44.60 44.60 44.60 44.60 0.0M
2023-02-03 43.20 45.00 43.20 45.00 0.0M
2023-02-02 45.00 45.00 45.00 45.00 0.0M
2023-02-01 44.20 45.00 44.20 45.00 0.0M
2023-01-31 45.00 45.00 45.00 45.00 0.0M
2023-01-30 45.20 45.20 45.20 45.20 0.0M
2023-01-27 44.40 45.40 44.40 45.40 0.0M
2023-01-26 44.40 45.40 44.40 45.40 0.0M
2023-01-25 45.40 45.40 45.40 45.40 0.0M
2023-01-24 44.40 45.40 44.40 45.40 0.0M
2023-01-23 44.40 45.40 44.40 45.40 0.0M
2023-01-20 45.40 45.40 45.40 45.40 0.0M
2023-01-19 45.20 45.20 45.20 45.20 0.0M
2023-01-18 44.40 45.40 44.40 45.40 0.0M
2023-01-17 45.40 45.40 45.40 45.40 0.0M
2023-01-16 44.40 45.00 44.40 45.00 0.0M
2023-01-13 45.20 45.20 45.20 45.20 0.0M
2023-01-12 45.00 45.40 44.20 45.40 0.0M
2023-01-11 45.80 45.80 45.40 45.40 0.0M
2023-01-10 46.00 46.00 46.00 46.00 0.0M
2023-01-09 46.00 46.00 46.00 46.00 0.0M
2023-01-06 46.00 46.00 45.60 46.00 0.0M
2023-01-05 46.00 46.00 46.00 46.00 0.0M
2023-01-04 46.00 46.00 46.00 46.00 0.0M
2023-01-03 46.00 46.00 46.00 46.00 0.0M
2023-01-02 46.00 46.40 46.00 46.40 0.0M