莫霍克工业公司

MHK
🏛️ 德国 →
109.00
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
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
2021-12-30 155.15 155.15 155.15 155.15 0.0M
2021-12-29 154.75 154.75 154.75 154.75 0.0M
2021-12-28 153.20 153.20 153.20 153.20 0.0M
2021-12-27 150.30 150.30 150.30 150.30 0.0M
2021-12-23 148.45 148.45 148.45 148.45 0.0M
2021-12-22 148.35 148.35 148.35 148.35 0.0M
2021-12-21 144.85 144.85 144.85 144.85 0.0M
2021-12-20 149.80 149.80 149.80 149.80 0.0M
2021-12-17 152.00 152.00 152.00 152.00 0.0M
2021-12-16 155.80 155.80 155.80 155.80 0.0M
2021-12-15 154.40 154.40 154.40 154.40 0.0M
2021-12-14 154.00 154.00 154.00 154.00 0.0M
2021-12-13 157.40 157.40 157.40 157.40 0.0M
2021-12-10 157.80 157.80 157.80 157.80 0.0M
2021-12-09 156.85 156.85 156.85 156.85 0.0M
2021-12-08 158.15 158.15 158.10 158.10 0.0M
2021-12-07 154.80 154.80 154.80 154.80 0.0M
2021-12-06 152.70 152.70 152.70 152.70 0.0M
2021-12-03 151.10 151.10 151.10 151.10 0.0M
2021-12-02 145.75 145.75 145.75 145.75 0.0M
2021-12-01 147.90 147.90 147.90 147.90 0.0M
2021-11-30 152.45 152.45 151.35 151.35 0.0M
2021-11-29 155.45 155.45 155.45 155.45 0.0M
2021-11-26 157.85 157.85 157.85 157.85 0.0M
2021-11-25 159.55 159.55 159.55 159.55 0.0M
2021-11-24 160.20 160.20 160.20 160.20 0.0M
2021-11-23 160.20 160.20 160.20 160.20 0.0M
2021-11-22 156.85 156.85 156.85 156.85 0.0M
2021-11-19 153.45 153.45 153.45 153.45 0.0M
2021-11-18 153.80 153.80 153.80 153.80 0.0M
2021-11-17 157.70 157.70 157.70 157.70 0.0M
2021-11-16 153.70 153.70 153.70 153.70 0.0M
2021-11-15 153.85 153.85 153.85 153.85 0.0M
2021-11-12 150.70 150.70 150.70 150.70 0.0M
2021-11-11 151.65 151.65 151.65 151.65 0.0M
2021-11-10 148.60 148.60 148.60 148.60 0.0M
2021-11-09 150.65 150.65 150.65 150.65 0.0M
2021-11-08 152.00 152.00 152.00 152.00 0.0M
2021-11-05 150.60 152.65 150.60 152.65 0.0M
2021-11-04 152.85 152.85 152.85 152.85 0.0M
2021-11-03 149.50 149.50 149.50 149.50 0.0M
2021-11-02 157.55 157.55 157.55 157.55 0.0M
2021-11-01 151.60 151.60 151.60 151.60 0.0M
2021-10-29 169.20 169.20 163.80 163.80 0.0M
2021-10-28 165.35 165.90 165.35 165.90 0.0M
2021-10-27 165.75 165.75 165.75 165.75 0.0M
2021-10-26 166.00 166.00 166.00 166.00 0.0M
2021-10-25 163.95 163.95 163.95 163.95 0.0M
2021-10-22 163.90 163.90 163.90 163.90 0.0M
2021-10-21 161.45 161.45 161.45 161.45 0.0M
2021-10-20 158.50 158.50 158.50 158.50 0.0M
2021-10-19 159.30 159.30 159.30 159.30 0.0M
2021-10-18 157.90 157.90 157.90 157.90 0.0M
2021-10-15 159.90 161.25 159.90 161.25 0.0M
2021-10-14 154.50 154.50 154.50 154.50 0.0M
2021-10-13 155.65 155.65 155.65 155.65 0.0M
2021-10-12 153.95 153.95 153.95 153.95 0.0M
2021-10-11 153.40 153.40 153.40 153.40 0.0M
2021-10-08 156.10 156.10 155.95 155.95 0.0M
2021-10-07 154.35 154.35 154.35 154.35 0.0M
2021-10-06 151.70 151.70 151.70 151.70 0.0M
2021-10-05 152.55 152.55 152.55 152.55 0.0M
2021-10-04 153.45 153.45 153.45 153.45 0.0M
2021-10-01 151.65 151.65 151.65 151.65 0.0M
2021-09-30 157.30 157.30 157.10 157.10 0.0M
2021-09-29 157.35 158.90 157.35 158.90 0.0M
2021-09-28 159.10 159.15 159.10 159.15 0.0M
2021-09-27 156.80 160.50 156.80 160.50 0.0M
2021-09-24 157.10 157.20 157.10 157.20 0.0M
2021-09-23 156.50 159.20 156.50 159.20 0.0M
2021-09-22 152.55 154.75 152.55 154.75 0.0M
2021-09-21 154.65 155.50 154.65 155.50 0.0M
2021-09-20 153.70 153.70 153.70 153.70 0.0M
2021-09-17 156.30 156.30 156.30 156.30 0.0M
2021-09-16 158.15 158.15 158.15 158.15 0.0M
2021-09-15 157.05 157.05 157.05 157.05 0.0M
2021-09-14 161.95 161.95 161.95 161.95 0.0M
2021-09-13 158.30 158.30 158.30 158.30 0.0M
2021-09-10 160.15 160.15 160.15 160.15 0.0M
2021-09-09 157.60 157.60 157.60 157.60 0.0M
2021-09-08 161.45 161.45 161.40 161.40 0.0M
2021-09-07 162.55 162.55 162.55 162.55 0.0M
2021-09-06 162.50 162.50 162.50 162.50 0.0M
2021-09-03 166.25 166.25 166.25 166.25 0.0M
2021-09-02 164.45 165.25 164.45 165.25 0.0M
2021-09-01 166.85 166.85 166.05 166.05 0.0M
2021-08-31 170.15 170.15 167.75 167.75 0.0M
2021-08-30 171.60 171.60 171.50 171.50 0.0M
2021-08-27 170.15 172.05 170.15 172.05 0.0M
2021-08-26 172.90 172.90 172.90 172.90 0.0M
2021-08-25 172.10 173.60 172.10 173.60 0.0M
2021-08-24 170.40 170.40 170.40 170.40 0.0M
2021-08-23 170.60 170.60 170.60 170.60 0.0M
2021-08-20 167.30 169.10 167.30 169.10 0.0M
2021-08-19 168.25 168.25 167.05 167.05 0.0M
2021-08-18 169.55 169.80 169.55 169.80 0.0M
2021-08-17 174.90 174.90 172.80 172.80 0.0M
2021-08-16 176.15 176.15 175.90 175.90 0.0M
2021-08-13 177.65 177.65 177.00 177.00 0.0M
2021-08-12 176.45 178.80 176.45 178.80 0.0M
2021-08-11 170.45 171.95 170.45 171.95 0.0M
2021-08-10 166.35 166.35 166.35 166.35 0.0M
2021-08-09 169.95 169.95 169.95 169.95 0.0M
2021-08-06 167.35 170.15 167.35 170.15 0.0M
2021-08-05 165.25 168.15 165.25 168.15 0.0M
2021-08-04 166.85 166.85 166.05 166.05 0.0M
2021-08-03 163.10 163.10 163.10 163.10 0.0M
2021-08-02 163.60 165.95 163.60 165.95 0.0M
2021-07-30 163.75 167.10 163.75 167.10 0.0M
2021-07-29 159.20 159.20 159.20 159.20 0.0M
2021-07-28 159.25 159.25 159.25 159.25 0.0M
2021-07-27 160.80 160.80 160.80 160.80 0.0M
2021-07-26 161.55 161.55 161.15 161.15 0.0M
2021-07-23 158.50 162.50 158.50 162.50 0.0M
2021-07-22 162.45 162.45 162.45 162.45 0.0M
2021-07-21 157.55 157.55 157.55 157.55 0.0M
2021-07-20 152.60 152.60 152.60 152.60 0.0M
2021-07-19 156.50 156.50 151.80 151.80 0.0M
2021-07-16 160.55 160.55 160.55 160.55 0.0M
2021-07-15 163.05 163.05 162.70 162.70 0.0M
2021-07-14 163.80 163.80 163.80 163.80 0.0M
2021-07-13 166.55 166.55 165.75 165.75 0.0M
2021-07-12 166.50 166.50 166.50 166.50 0.0M
2021-07-09 162.15 162.15 162.15 162.15 0.0M
2021-07-08 166.40 166.40 161.75 161.75 0.0M
2021-07-07 162.70 165.70 162.70 165.70 0.0M
2021-07-06 163.15 164.55 163.15 164.55 0.0M
2021-07-05 164.95 164.95 164.95 164.95 0.0M
2021-07-02 165.60 165.75 165.60 165.75 0.0M
2021-07-01 161.45 161.45 161.45 161.45 0.0M
2021-06-30 159.10 159.10 158.95 158.95 0.0M
2021-06-29 158.30 160.15 158.30 160.15 0.0M
2021-06-28 163.25 163.25 160.80 160.80 0.0M
2021-06-25 158.45 159.45 158.45 159.45 0.0M
2021-06-24 157.15 157.15 156.80 156.80 0.0M
2021-06-23 158.55 158.55 158.55 158.55 0.0M
2021-06-22 156.60 156.60 156.55 156.55 0.0M
2021-06-21 151.00 155.65 151.00 155.65 0.0M
2021-06-18 153.60 153.60 153.60 153.60 0.0M
2021-06-17 154.40 154.40 154.40 154.40 0.0M
2021-06-16 155.35 155.35 155.35 155.35 0.0M
2021-06-15 154.40 154.40 154.40 154.40 0.0M
2021-06-14 158.65 158.65 158.65 158.65 0.0M
2021-06-11 155.75 158.75 155.75 158.75 0.0M
2021-06-10 162.20 164.05 162.20 164.05 0.0M
2021-06-09 165.80 165.80 165.80 165.80 0.0M
2021-06-08 164.25 164.25 164.25 164.25 0.0M
2021-06-07 164.50 165.55 164.50 165.55 0.0M
2021-06-04 165.70 166.00 162.70 162.70 0.0M
2021-06-03 165.30 165.30 165.30 165.30 0.0M
2021-06-02 166.55 166.55 166.55 166.55 0.0M
2021-06-01 171.30 171.30 164.50 164.50 0.0M
2021-05-31 171.80 171.80 171.60 171.60 0.0M
2021-05-28 174.05 174.05 171.80 171.80 0.0M
2021-05-27 170.10 173.50 170.10 173.05 0.0M
2021-05-26 168.45 168.45 168.45 168.45 0.0M
2021-05-25 169.60 170.45 169.60 170.45 0.0M
2021-05-21 169.10 169.10 169.10 169.10 0.0M
2021-05-20 169.65 169.65 169.30 169.30 0.0M
2021-05-19 174.05 174.05 174.05 174.05 0.0M
2021-05-18 178.55 178.55 177.60 177.60 0.0M
2021-05-17 179.40 179.40 178.85 178.85 0.0M
2021-05-14 180.40 180.90 180.40 180.90 0.0M
2021-05-13 172.45 173.05 172.45 173.05 0.0M
2021-05-12 179.45 180.05 179.45 180.05 0.0M
2021-05-11 185.00 185.00 182.00 182.00 0.0M
2021-05-10 190.60 190.60 187.00 189.05 0.0M
2021-05-07 185.70 185.70 182.35 182.35 0.0M
2021-05-06 185.70 186.40 185.70 186.40 0.0M
2021-05-05 182.10 182.10 182.10 182.10 0.0M
2021-05-04 182.30 182.30 180.00 180.00 0.0M
2021-05-03 172.20 172.20 170.10 170.10 0.0M
2021-04-30 174.20 174.65 174.20 174.65 0.0M
2021-04-29 170.55 173.00 170.55 173.00 0.0M
2021-04-28 171.65 171.65 171.40 171.40 0.0M
2021-04-27 170.35 171.20 170.35 171.20 0.0M
2021-04-26 166.95 166.95 166.95 166.95 0.0M
2021-04-23 164.90 165.75 164.90 165.75 0.0M
2021-04-22 166.10 166.30 166.10 166.30 0.0M
2021-04-21 161.80 164.20 161.80 163.55 0.0M
2021-04-20 164.90 166.05 164.90 166.05 0.0M
2021-04-19 170.00 170.00 170.00 170.00 0.0M
2021-04-16 167.35 169.40 167.35 169.40 0.0M
2021-04-15 167.65 167.70 167.40 167.40 0.0M
2021-04-14 167.75 167.75 167.75 167.75 0.0M
2021-04-13 170.50 170.50 167.05 167.05 0.0M
2021-04-12 168.75 171.65 168.75 171.65 0.0M
2021-04-09 165.25 167.35 165.25 167.35 0.0M
2021-04-08 165.35 165.35 164.65 164.65 0.0M
2021-04-07 167.40 167.40 167.40 167.40 0.0M
2021-04-06 171.85 172.10 168.75 169.40 0.0M
2021-04-01 162.55 166.25 162.55 166.25 0.0M
2021-03-31 165.00 168.00 165.00 168.00 0.0M
2021-03-30 162.00 164.00 162.00 164.00 0.0M
2021-03-29 164.00 165.00 164.00 165.00 0.0M
2021-03-26 162.00 162.00 162.00 162.00 0.0M
2021-03-25 156.00 156.00 156.00 156.00 0.0M
2021-03-24 152.00 152.00 152.00 152.00 0.0M
2021-03-23 152.00 152.00 152.00 152.00 0.0M
2021-03-22 153.00 154.00 153.00 154.00 0.0M
2021-03-19 153.00 153.00 152.00 152.00 0.0M
2021-03-18 155.00 155.00 155.00 155.00 0.0M
2021-03-17 153.00 153.00 153.00 153.00 0.0M
2021-03-16 157.00 158.00 157.00 158.00 0.0M
2021-03-15 157.00 157.00 157.00 157.00 0.0M
2021-03-12 154.00 154.00 154.00 154.00 0.0M
2021-03-11 154.00 154.00 154.00 154.00 0.0M
2021-03-10 153.00 156.00 153.00 156.00 0.0M
2021-03-09 157.00 157.00 155.00 155.00 0.0M
2021-03-08 155.00 160.00 155.00 160.00 0.0M
2021-03-05 146.00 146.00 146.00 146.00 0.0M
2021-03-04 150.00 152.00 150.00 152.00 0.0M
2021-03-03 150.00 151.00 150.00 151.00 0.0M
2021-03-02 148.00 150.00 148.00 150.00 0.0M
2021-03-01 145.00 147.00 145.00 147.00 0.0M
2021-02-26 141.00 144.00 141.00 144.00 0.0M
2021-02-25 149.00 150.00 149.00 150.00 0.0M
2021-02-24 145.00 150.00 145.00 150.00 0.0M
2021-02-23 142.00 142.00 142.00 142.00 0.0M
2021-02-22 141.00 141.00 141.00 141.00 0.0M
2021-02-19 137.00 139.00 137.00 139.00 0.0M
2021-02-18 139.00 139.00 139.00 139.00 0.0M
2021-02-17 141.00 141.00 140.00 140.00 0.0M
2021-02-16 139.00 140.00 139.00 140.00 0.0M
2021-02-15 139.00 139.00 139.00 139.00 0.0M
2021-02-12 135.00 145.00 135.00 145.00 0.0M
2021-02-11 131.00 131.00 131.00 131.00 0.0M
2021-02-10 128.00 131.00 128.00 130.00 0.0M
2021-02-09 126.00 126.00 125.00 125.00 0.0M
2021-02-08 127.00 127.00 126.00 126.00 0.0M
2021-02-05 124.00 124.00 123.00 123.00 0.0M
2021-02-04 123.00 124.00 123.00 124.00 0.0M
2021-02-03 120.00 122.00 120.00 122.00 0.0M
2021-02-02 120.00 120.00 120.00 120.00 0.0M
2021-02-01 118.00 120.00 118.00 120.00 0.0M
2021-01-29 121.00 121.00 121.00 121.00 0.0M
2021-01-28 118.00 119.00 118.00 119.00 0.0M
2021-01-27 122.00 122.00 121.00 121.00 0.0M
2021-01-26 122.00 123.00 122.00 123.00 0.0M
2021-01-25 123.00 123.00 123.00 123.00 0.0M
2021-01-22 123.00 123.00 121.00 121.00 0.0M
2021-01-21 124.00 124.00 124.00 124.00 0.0M
2021-01-20 122.00 123.00 122.00 123.00 0.0M
2021-01-19 123.00 123.00 123.00 123.00 0.0M
2021-01-18 122.00 122.00 122.00 122.00 0.0M
2021-01-15 124.00 124.00 122.00 122.00 0.0M
2021-01-14 123.00 124.00 123.00 124.00 0.0M
2021-01-13 123.00 124.00 123.00 124.00 0.0M
2021-01-12 121.00 123.00 121.00 123.00 0.0M
2021-01-11 117.00 117.00 116.00 116.00 0.0M
2021-01-08 117.00 118.00 117.00 118.00 0.0M
2021-01-07 116.00 117.00 116.00 117.00 0.0M
2021-01-06 112.00 113.00 112.00 113.00 0.0M
2021-01-05 110.00 110.00 110.00 110.00 0.0M
2021-01-04 114.00 116.00 110.00 110.00 0.0M