KSB AG

KSBG
🏛️ 德国 →
915.00
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
2023-12-29 660.00 665.00 660.00 665.00 0.0M
2023-12-28 660.00 660.00 650.00 655.00 0.0M
2023-12-27 675.00 675.00 660.00 660.00 0.0M
2023-12-22 665.00 665.00 660.00 660.00 0.0M
2023-12-21 680.00 680.00 670.00 670.00 0.0M
2023-12-20 680.00 680.00 675.00 680.00 0.0M
2023-12-19 675.00 675.00 670.00 675.00 0.0M
2023-12-18 675.00 680.00 675.00 675.00 0.0M
2023-12-15 670.00 680.00 670.00 675.00 0.0M
2023-12-14 665.00 665.00 665.00 665.00 0.0M
2023-12-13 675.00 675.00 660.00 665.00 0.0M
2023-12-12 660.00 670.00 660.00 670.00 0.0M
2023-12-11 670.00 675.00 670.00 675.00 0.0M
2023-12-08 665.00 670.00 655.00 655.00 0.0M
2023-12-07 680.00 680.00 665.00 675.00 0.0M
2023-12-06 670.00 685.00 670.00 675.00 0.0M
2023-12-05 640.00 655.00 635.00 655.00 0.0M
2023-12-04 635.00 645.00 625.00 635.00 0.0M
2023-12-01 640.00 645.00 625.00 625.00 0.0M
2023-11-30 640.00 640.00 640.00 640.00 0.0M
2023-11-29 635.00 635.00 635.00 635.00 0.0M
2023-11-28 635.00 635.00 635.00 635.00 0.0M
2023-11-27 640.00 640.00 640.00 640.00 0.0M
2023-11-24 640.00 640.00 640.00 640.00 0.0M
2023-11-23 635.00 635.00 630.00 630.00 0.0M
2023-11-22 625.00 645.00 610.00 630.00 0.0M
2023-11-21 625.00 625.00 620.00 620.00 0.0M
2023-11-20 615.00 615.00 610.00 610.00 0.0M
2023-11-17 615.00 620.00 615.00 620.00 0.0M
2023-11-16 610.00 615.00 610.00 610.00 0.0M
2023-11-15 610.00 610.00 605.00 605.00 0.0M
2023-11-14 610.00 615.00 605.00 615.00 0.0M
2023-11-13 595.00 600.00 595.00 600.00 0.0M
2023-11-10 610.00 610.00 605.00 605.00 0.0M
2023-11-09 610.00 625.00 595.00 610.00 0.0M
2023-11-08 615.00 640.00 615.00 640.00 0.0M
2023-11-07 630.00 630.00 620.00 620.00 0.0M
2023-11-06 635.00 640.00 635.00 635.00 0.0M
2023-11-03 625.00 645.00 625.00 645.00 0.0M
2023-11-02 600.00 615.00 600.00 610.00 0.0M
2023-11-01 595.00 595.00 595.00 595.00 0.0M
2023-10-31 595.00 595.00 595.00 595.00 0.0M
2023-10-30 580.00 585.00 580.00 585.00 0.0M
2023-10-27 590.00 590.00 590.00 590.00 0.0M
2023-10-26 595.00 595.00 575.00 575.00 0.0M
2023-10-25 595.00 595.00 595.00 595.00 0.0M
2023-10-24 600.00 605.00 600.00 605.00 0.0M
2023-10-23 580.00 590.00 575.00 590.00 0.0M
2023-10-20 585.00 585.00 585.00 585.00 0.0M
2023-10-19 590.00 590.00 590.00 590.00 0.0M
2023-10-18 600.00 600.00 565.00 590.00 0.0M
2023-10-17 625.00 625.00 605.00 605.00 0.0M
2023-10-16 645.00 645.00 635.00 635.00 0.0M
2023-10-13 630.00 640.00 630.00 635.00 0.0M
2023-10-12 645.00 645.00 630.00 635.00 0.0M
2023-10-11 665.00 665.00 645.00 655.00 0.0M
2023-10-10 650.00 650.00 635.00 635.00 0.0M
2023-10-09 660.00 660.00 640.00 645.00 0.0M
2023-10-06 665.00 665.00 655.00 660.00 0.0M
2023-10-05 665.00 665.00 650.00 665.00 0.0M
2023-10-04 665.00 665.00 640.00 660.00 0.0M
2023-10-03 680.00 685.00 675.00 675.00 0.0M
2023-10-02 670.00 670.00 670.00 670.00 0.0M
2023-09-29 690.00 695.00 675.00 680.00 0.0M
2023-09-28 675.00 685.00 670.00 685.00 0.0M
2023-09-27 670.00 670.00 665.00 665.00 0.0M
2023-09-26 665.00 680.00 655.00 660.00 0.0M
2023-09-25 655.00 655.00 655.00 655.00 0.0M
2023-09-22 650.00 655.00 630.00 645.00 0.0M
2023-09-21 670.00 685.00 655.00 655.00 0.0M
2023-09-20 665.00 665.00 665.00 665.00 0.0M
2023-09-19 660.00 665.00 660.00 665.00 0.0M
2023-09-18 675.00 675.00 655.00 660.00 0.0M
2023-09-15 685.00 685.00 685.00 685.00 0.0M
2023-09-14 680.00 680.00 680.00 680.00 0.0M
2023-09-13 675.00 675.00 675.00 675.00 0.0M
2023-09-12 665.00 665.00 665.00 665.00 0.0M
2023-09-11 685.00 685.00 655.00 670.00 0.0M
2023-09-08 715.00 715.00 690.00 700.00 0.0M
2023-09-07 700.00 700.00 700.00 700.00 0.0M
2023-09-06 700.00 700.00 700.00 700.00 0.0M
2023-09-05 735.00 740.00 665.00 705.00 0.0M
2023-09-04 730.00 735.00 720.00 730.00 0.0M
2023-09-01 720.00 740.00 715.00 735.00 0.0M
2023-08-31 715.00 725.00 715.00 725.00 0.0M
2023-08-30 685.00 715.00 685.00 710.00 0.0M
2023-08-29 685.00 690.00 685.00 685.00 0.0M
2023-08-28 675.00 685.00 675.00 685.00 0.0M
2023-08-25 680.00 680.00 675.00 675.00 0.0M
2023-08-24 675.00 675.00 675.00 675.00 0.0M
2023-08-23 675.00 675.00 675.00 675.00 0.0M
2023-08-22 675.00 685.00 665.00 675.00 0.0M
2023-08-21 675.00 675.00 665.00 665.00 0.0M
2023-08-18 665.00 665.00 660.00 660.00 0.0M
2023-08-17 685.00 685.00 680.00 680.00 0.0M
2023-08-16 655.00 685.00 655.00 685.00 0.0M
2023-08-15 635.00 665.00 635.00 665.00 0.0M
2023-08-14 635.00 635.00 635.00 635.00 0.0M
2023-08-11 660.00 660.00 620.00 620.00 0.0M
2023-08-10 680.00 680.00 670.00 670.00 0.0M
2023-08-09 685.00 685.00 680.00 680.00 0.0M
2023-08-08 660.00 685.00 660.00 680.00 0.0M
2023-08-07 660.00 670.00 660.00 670.00 0.0M
2023-08-04 645.00 660.00 625.00 660.00 0.0M
2023-08-03 680.00 680.00 650.00 650.00 0.0M
2023-08-02 660.00 680.00 660.00 670.00 0.0M
2023-08-01 645.00 655.00 645.00 655.00 0.0M
2023-07-31 650.00 650.00 650.00 650.00 0.0M
2023-07-28 645.00 650.00 645.00 645.00 0.0M
2023-07-27 640.00 640.00 640.00 640.00 0.0M
2023-07-26 635.00 640.00 625.00 640.00 0.0M
2023-07-25 625.00 635.00 625.00 635.00 0.0M
2023-07-24 610.00 620.00 610.00 620.00 0.0M
2023-07-21 610.00 610.00 605.00 610.00 0.0M
2023-07-20 605.00 605.00 600.00 605.00 0.0M
2023-07-19 610.00 610.00 605.00 605.00 0.0M
2023-07-18 595.00 610.00 580.00 605.00 0.0M
2023-07-17 575.00 605.00 575.00 595.00 0.0M
2023-07-14 570.00 580.00 570.00 580.00 0.0M
2023-07-13 575.00 580.00 575.00 580.00 0.0M
2023-07-12 585.00 585.00 585.00 585.00 0.0M
2023-07-11 580.00 590.00 575.00 575.00 0.0M
2023-07-10 575.00 580.00 575.00 580.00 0.0M
2023-07-07 580.00 580.00 580.00 580.00 0.0M
2023-07-06 575.00 580.00 575.00 580.00 0.0M
2023-07-05 580.00 580.00 580.00 580.00 0.0M
2023-07-04 590.00 590.00 580.00 585.00 0.0M
2023-07-03 585.00 590.00 585.00 585.00 0.0M
2023-06-30 585.00 585.00 580.00 585.00 0.0M
2023-06-29 580.00 590.00 580.00 585.00 0.0M
2023-06-28 590.00 590.00 585.00 585.00 0.0M
2023-06-27 575.00 595.00 570.00 570.00 0.0M
2023-06-26 575.00 575.00 570.00 570.00 0.0M
2023-06-23 565.00 570.00 565.00 570.00 0.0M
2023-06-22 560.00 565.00 550.00 565.00 0.0M
2023-06-21 570.00 570.00 565.00 565.00 0.0M
2023-06-20 565.00 570.00 565.00 570.00 0.0M
2023-06-19 560.00 565.00 550.00 565.00 0.0M
2023-06-16 560.00 560.00 550.00 560.00 0.0M
2023-06-15 560.00 570.00 555.00 555.00 0.0M
2023-06-14 555.00 560.00 550.00 555.00 0.0M
2023-06-13 555.00 555.00 550.00 550.00 0.0M
2023-06-12 545.00 555.00 545.00 550.00 0.0M
2023-06-09 540.00 545.00 540.00 545.00 0.0M
2023-06-08 535.00 535.00 515.00 525.00 0.0M
2023-06-07 545.00 545.00 545.00 545.00 0.0M
2023-06-06 540.00 545.00 540.00 545.00 0.0M
2023-06-05 570.00 570.00 530.00 540.00 0.0M
2023-06-02 550.00 565.00 545.00 565.00 0.0M
2023-06-01 545.00 550.00 535.00 545.00 0.0M
2023-05-31 570.00 570.00 545.00 545.00 0.0M
2023-05-30 560.00 570.00 555.00 570.00 0.0M
2023-05-29 540.00 545.00 540.00 545.00 0.0M
2023-05-26 530.00 540.00 530.00 535.00 0.0M
2023-05-25 535.00 540.00 535.00 540.00 0.0M
2023-05-24 545.00 545.00 535.00 535.00 0.0M
2023-05-23 545.00 545.00 540.00 540.00 0.0M
2023-05-22 545.00 545.00 545.00 545.00 0.0M
2023-05-19 545.00 555.00 545.00 555.00 0.0M
2023-05-18 540.00 540.00 530.00 535.00 0.0M
2023-05-17 550.00 550.00 545.00 545.00 0.0M
2023-05-16 550.00 550.00 540.00 545.00 0.0M
2023-05-15 540.00 545.00 540.00 545.00 0.0M
2023-05-12 540.00 550.00 540.00 550.00 0.0M
2023-05-11 535.00 535.00 535.00 535.00 0.0M
2023-05-10 540.00 540.00 540.00 540.00 0.0M
2023-05-09 545.00 550.00 535.00 545.00 0.0M
2023-05-08 535.00 535.00 535.00 535.00 0.0M
2023-05-05 530.00 540.00 530.00 540.00 0.0M
2023-05-04 530.00 540.00 530.00 540.00 0.0M
2023-05-03 540.00 540.00 525.00 525.00 0.0M
2023-05-02 550.00 550.00 530.00 535.00 0.0M
2023-04-28 560.00 560.00 545.00 545.00 0.0M
2023-04-27 555.00 560.00 545.00 555.00 0.0M
2023-04-26 555.00 570.00 550.00 560.00 0.0M
2023-04-25 570.00 570.00 560.00 565.00 0.0M
2023-04-24 575.00 575.00 570.00 575.00 0.0M
2023-04-21 570.00 570.00 570.00 570.00 0.0M
2023-04-20 570.00 570.00 570.00 570.00 0.0M
2023-04-19 565.00 570.00 565.00 570.00 0.0M
2023-04-18 590.00 600.00 570.00 575.00 0.0M
2023-04-17 570.00 590.00 565.00 565.00 0.0M
2023-04-14 560.00 570.00 560.00 570.00 0.0M
2023-04-13 550.00 560.00 545.00 555.00 0.0M
2023-04-12 585.00 585.00 555.00 555.00 0.0M
2023-04-11 580.00 585.00 570.00 580.00 0.0M
2023-04-06 565.00 585.00 565.00 570.00 0.0M
2023-04-05 555.00 560.00 550.00 555.00 0.0M
2023-04-04 555.00 565.00 555.00 565.00 0.0M
2023-04-03 565.00 565.00 565.00 565.00 0.0M
2023-03-31 570.00 590.00 566.00 568.00 0.0M
2023-03-30 570.00 572.00 560.00 564.00 0.0M
2023-03-29 584.00 584.00 578.00 578.00 0.0M
2023-03-28 546.00 600.00 546.00 590.00 0.0M
2023-03-27 528.00 540.00 528.00 540.00 0.0M
2023-03-24 510.00 526.00 510.00 524.00 0.0M
2023-03-23 500.00 528.00 500.00 516.00 0.0M
2023-03-22 495.00 495.00 495.00 495.00 0.0M
2023-03-21 486.00 491.00 486.00 491.00 0.0M
2023-03-20 488.00 489.00 488.00 489.00 0.0M
2023-03-17 493.00 493.00 489.00 489.00 0.0M
2023-03-16 489.00 489.00 489.00 489.00 0.0M
2023-03-15 490.00 497.00 489.00 489.00 0.0M
2023-03-14 484.00 489.00 484.00 486.00 0.0M
2023-03-13 476.00 476.00 476.00 476.00 0.0M
2023-03-10 480.00 480.00 480.00 480.00 0.0M
2023-03-09 487.00 487.00 487.00 487.00 0.0M
2023-03-08 492.00 492.00 491.00 491.00 0.0M
2023-03-07 487.00 491.00 486.00 491.00 0.0M
2023-03-06 487.00 490.00 487.00 490.00 0.0M
2023-03-03 495.00 495.00 490.00 493.00 0.0M
2023-03-02 495.00 504.00 495.00 504.00 0.0M
2023-03-01 493.00 493.00 493.00 493.00 0.0M
2023-02-28 481.00 494.00 481.00 494.00 0.0M
2023-02-27 480.00 483.00 480.00 483.00 0.0M
2023-02-24 476.00 476.00 476.00 476.00 0.0M
2023-02-23 477.00 481.00 471.00 476.00 0.0M
2023-02-22 473.00 485.00 472.00 476.00 0.0M
2023-02-21 472.00 483.00 472.00 482.00 0.0M
2023-02-20 481.00 482.00 465.00 482.00 0.0M
2023-02-17 483.00 488.00 483.00 487.00 0.0M
2023-02-16 490.00 490.00 488.00 488.00 0.0M
2023-02-15 485.00 494.00 485.00 494.00 0.0M
2023-02-14 490.00 490.00 486.00 486.00 0.0M
2023-02-13 490.00 490.00 486.00 486.00 0.0M
2023-02-10 486.00 490.00 486.00 488.00 0.0M
2023-02-09 490.00 490.00 487.00 487.00 0.0M
2023-02-08 471.00 494.00 471.00 494.00 0.0M
2023-02-07 465.00 483.00 465.00 476.00 0.0M
2023-02-06 451.00 474.00 451.00 468.00 0.0M
2023-02-03 452.00 461.00 452.00 461.00 0.0M
2023-02-02 451.00 451.00 443.00 447.00 0.0M
2023-02-01 452.00 452.00 452.00 452.00 0.0M
2023-01-31 452.00 460.00 444.00 453.00 0.0M
2023-01-30 467.00 467.00 441.00 441.00 0.0M
2023-01-27 458.00 475.00 458.00 471.00 0.0M
2023-01-26 461.00 461.00 461.00 461.00 0.0M
2023-01-25 450.00 463.00 450.00 463.00 0.0M
2023-01-24 454.00 455.00 451.00 455.00 0.0M
2023-01-23 448.00 448.00 445.00 445.00 0.0M
2023-01-20 436.00 444.00 436.00 444.00 0.0M
2023-01-19 433.00 436.00 432.00 436.00 0.0M
2023-01-18 436.00 436.00 432.00 432.00 0.0M
2023-01-17 431.00 431.00 431.00 431.00 0.0M
2023-01-16 438.00 438.00 429.00 436.00 0.0M
2023-01-13 435.00 436.00 433.00 433.00 0.0M
2023-01-12 432.00 432.00 432.00 432.00 0.0M
2023-01-11 431.00 431.00 426.00 426.00 0.0M
2023-01-10 425.00 427.00 425.00 427.00 0.0M
2023-01-09 410.00 423.00 410.00 419.00 0.0M
2023-01-06 414.00 414.00 410.00 410.00 0.0M
2023-01-05 412.00 412.00 409.00 409.00 0.0M
2023-01-04 397.00 408.00 397.00 405.00 0.0M
2023-01-03 402.00 402.00 402.00 402.00 0.0M
2023-01-02 400.00 400.00 400.00 400.00 0.0M