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
2022-12-30 95.00 95.00 95.00 95.00 0.0M
2022-12-29 90.50 91.00 90.50 91.00 0.0M
2022-12-28 92.00 92.00 92.00 92.00 0.0M
2022-12-27 91.00 91.50 91.00 91.50 0.0M
2022-12-23 91.00 91.00 91.00 91.00 0.0M
2022-12-22 91.00 91.00 90.50 90.50 0.0M
2022-12-21 88.50 90.00 88.50 90.00 0.0M
2022-12-20 89.50 89.50 89.00 89.00 0.0M
2022-12-19 91.50 91.50 91.50 91.50 0.0M
2022-12-16 94.00 94.00 94.00 94.00 0.0M
2022-12-15 95.00 95.00 94.00 94.00 0.0M
2022-12-14 96.50 96.50 96.50 96.50 0.0M
2022-12-13 97.50 102.00 97.50 102.00 0.0M
2022-12-12 94.00 94.50 94.00 94.50 0.0M
2022-12-09 91.50 92.50 91.50 92.50 0.0M
2022-12-08 90.50 90.50 90.50 90.50 0.0M
2022-12-07 91.50 91.50 91.50 91.50 0.0M
2022-12-06 93.00 93.50 93.00 93.50 0.0M
2022-12-05 96.00 96.00 96.00 96.00 0.0M
2022-12-02 97.00 98.00 97.00 98.00 0.0M
2022-12-01 96.50 98.50 96.50 98.50 0.0M
2022-11-30 97.00 97.00 96.00 96.00 0.0M
2022-11-29 96.00 96.00 96.00 96.00 0.0M
2022-11-28 98.50 98.50 97.00 97.00 0.0M
2022-11-25 97.50 98.00 97.50 98.00 0.0M
2022-11-24 97.50 97.50 97.50 97.50 0.0M
2022-11-23 97.50 98.00 97.50 98.00 0.0M
2022-11-22 96.50 97.50 96.50 97.50 0.0M
2022-11-21 96.50 96.50 96.00 96.00 0.0M
2022-11-18 94.50 94.50 94.50 94.50 0.0M
2022-11-17 98.00 98.00 98.00 98.00 0.0M
2022-11-16 102.00 102.00 101.00 101.00 0.0M
2022-11-15 102.00 102.00 101.00 101.00 0.0M
2022-11-14 106.00 106.00 106.00 106.00 0.0M
2022-11-11 100.00 105.00 100.00 105.00 0.0M
2022-11-10 88.50 101.00 88.50 101.00 0.0M
2022-11-09 90.00 90.00 89.50 89.50 0.0M
2022-11-08 90.50 91.00 90.50 91.00 0.0M
2022-11-07 90.00 91.50 90.00 91.50 0.0M
2022-11-04 90.00 90.50 90.00 90.50 0.0M
2022-11-03 91.50 91.50 90.50 90.50 0.0M
2022-11-02 95.50 95.50 95.00 95.00 0.0M
2022-11-01 95.50 96.00 95.50 96.00 0.0M
2022-10-31 96.50 96.50 96.00 96.00 0.0M
2022-10-28 97.50 97.50 94.50 94.50 0.0M
2022-10-27 97.50 97.50 97.50 97.50 0.0M
2022-10-26 99.50 99.50 99.50 99.50 0.0M
2022-10-25 97.00 98.50 97.00 98.50 0.0M
2022-10-24 96.00 97.00 96.00 97.00 0.0M
2022-10-21 94.00 97.00 94.00 97.00 0.0M
2022-10-20 96.50 97.50 96.00 97.00 0.0M
2022-10-19 100.00 100.00 100.00 100.00 0.0M
2022-10-18 99.00 99.50 97.50 99.50 0.0M
2022-10-17 98.50 98.50 98.50 98.50 0.0M
2022-10-14 98.50 101.00 98.50 101.00 0.0M
2022-10-13 98.50 98.50 98.50 98.50 0.0M
2022-10-12 99.50 99.50 98.50 98.50 0.0M
2022-10-11 97.50 97.50 96.50 96.50 0.0M
2022-10-10 97.50 97.50 97.50 97.50 0.0M
2022-10-07 99.50 99.50 99.50 99.50 0.0M
2022-10-06 99.00 100.00 99.00 100.00 0.0M
2022-10-05 100.00 100.00 99.00 99.00 0.0M
2022-10-04 95.00 100.00 95.00 100.00 0.0M
2022-10-03 92.00 92.00 92.00 92.00 0.0M
2022-09-30 93.00 94.00 93.00 94.00 0.0M
2022-09-29 97.50 97.50 97.50 97.50 0.0M
2022-09-28 94.00 97.00 94.00 97.00 0.0M
2022-09-27 92.50 94.50 92.50 94.50 0.0M
2022-09-26 95.50 96.00 95.50 96.00 0.0M
2022-09-23 95.50 95.50 95.00 95.50 0.0M
2022-09-22 96.00 97.50 95.50 95.50 0.0M
2022-09-21 98.00 99.00 98.00 99.00 0.0M
2022-09-20 100.00 100.00 100.00 100.00 0.0M
2022-09-19 99.00 100.00 99.00 100.00 0.0M
2022-09-16 100.00 100.00 100.00 100.00 0.0M
2022-09-15 100.00 104.00 100.00 104.00 0.0M
2022-09-14 106.00 106.00 103.00 103.00 0.0M
2022-09-13 112.00 112.00 107.00 107.00 0.0M
2022-09-12 112.00 112.00 112.00 112.00 0.0M
2022-09-09 110.00 111.00 110.00 111.00 0.0M
2022-09-08 110.00 110.00 108.00 108.00 0.0M
2022-09-07 106.00 107.00 106.00 107.00 0.0M
2022-09-06 110.00 111.00 110.00 111.00 0.0M
2022-09-05 110.00 110.00 110.00 110.00 0.0M
2022-09-02 108.00 109.00 108.00 109.00 0.0M
2022-09-01 108.00 110.00 107.00 107.00 0.0M
2022-08-31 110.00 112.00 110.00 110.00 0.0M
2022-08-30 109.00 109.00 109.00 109.00 0.0M
2022-08-29 109.00 109.00 108.00 108.00 0.0M
2022-08-26 116.00 116.00 116.00 116.00 0.0M
2022-08-25 113.00 114.00 113.00 114.00 0.0M
2022-08-24 113.00 113.00 113.00 113.00 0.0M
2022-08-23 113.00 113.00 113.00 113.00 0.0M
2022-08-22 118.00 118.00 116.00 116.00 0.0M
2022-08-19 120.00 120.00 120.00 120.00 0.0M
2022-08-18 120.00 120.00 120.00 120.00 0.0M
2022-08-17 124.00 124.00 122.00 122.00 0.0M
2022-08-16 123.00 123.00 121.00 121.00 0.0M
2022-08-15 123.00 123.00 123.00 123.00 0.0M
2022-08-12 122.00 122.00 122.00 122.00 0.0M
2022-08-11 121.00 121.00 121.00 121.00 0.0M
2022-08-10 117.00 121.00 117.00 121.00 0.0M
2022-08-09 121.00 121.00 118.00 118.00 0.0M
2022-08-08 117.00 121.00 117.00 121.00 0.0M
2022-08-05 116.00 116.00 116.00 116.00 0.0M
2022-08-04 118.00 118.00 118.00 118.00 0.0M
2022-08-03 118.00 119.00 118.00 119.00 0.0M
2022-08-02 121.00 121.00 121.00 121.00 0.0M
2022-08-01 125.00 125.00 125.00 125.00 0.0M
2022-07-29 132.00 133.00 132.00 133.00 0.0M
2022-07-28 132.00 134.00 132.00 134.00 0.0M
2022-07-27 131.00 132.00 131.00 132.00 0.0M
2022-07-26 130.00 131.00 130.00 131.00 0.0M
2022-07-25 132.00 132.00 130.00 130.00 0.0M
2022-07-22 131.00 133.00 131.00 132.00 0.0M
2022-07-21 128.00 131.00 128.00 131.00 0.0M
2022-07-20 128.00 128.00 127.00 127.00 0.0M
2022-07-19 123.00 128.00 123.00 128.00 0.0M
2022-07-18 123.00 125.00 123.00 125.00 0.0M
2022-07-15 124.00 124.00 124.00 124.00 0.0M
2022-07-14 125.00 125.00 125.00 125.00 0.0M
2022-07-13 127.00 127.00 122.00 122.00 0.0M
2022-07-12 119.00 123.00 119.00 123.00 0.0M
2022-07-11 121.00 123.00 121.00 123.00 0.0M
2022-07-08 121.00 121.00 121.00 121.00 0.0M
2022-07-07 120.00 120.00 120.00 120.00 0.0M
2022-07-06 123.00 123.00 121.00 121.00 0.0M
2022-07-05 124.00 124.00 121.00 121.00 0.0M
2022-07-04 123.00 123.00 123.00 123.00 0.0M
2022-07-01 117.00 121.00 117.00 121.00 0.0M
2022-06-30 120.00 120.00 119.00 119.00 0.0M
2022-06-29 121.00 121.00 121.00 121.00 0.0M
2022-06-28 122.00 123.00 122.00 123.00 0.0M
2022-06-27 121.00 121.00 121.00 121.00 0.0M
2022-06-24 122.00 123.00 122.00 123.00 0.0M
2022-06-23 116.00 119.00 116.00 119.00 0.0M
2022-06-22 114.00 114.00 114.00 114.00 0.0M
2022-06-21 115.00 115.00 115.00 115.00 0.0M
2022-06-20 114.00 114.00 114.00 114.00 0.0M
2022-06-17 111.00 111.00 111.00 111.00 0.0M
2022-06-16 120.00 120.00 120.00 120.00 0.0M
2022-06-15 117.00 117.00 117.00 117.00 0.0M
2022-06-14 118.00 118.00 118.00 118.00 0.0M
2022-06-13 125.00 125.00 125.00 125.00 0.0M
2022-06-10 132.00 132.00 132.00 132.00 0.0M
2022-06-09 130.00 130.00 130.00 130.00 0.0M
2022-06-08 131.00 131.00 131.00 131.00 0.0M
2022-06-07 131.00 131.00 131.00 131.00 0.0M
2022-06-06 130.00 130.00 130.00 130.00 0.0M
2022-06-03 129.00 129.00 129.00 129.00 0.0M
2022-06-02 130.00 131.00 130.00 131.00 0.0M
2022-06-01 132.00 132.00 131.00 131.00 0.0M
2022-05-31 131.00 132.00 131.00 132.00 0.0M
2022-05-30 132.00 132.00 131.00 131.00 0.0M
2022-05-27 129.00 132.00 129.00 132.00 0.0M
2022-05-26 126.00 129.00 126.00 129.00 0.0M
2022-05-25 124.00 126.00 124.00 126.00 0.0M
2022-05-24 127.00 127.00 122.00 122.00 0.0M
2022-05-23 128.00 128.00 128.00 128.00 0.0M
2022-05-20 132.00 132.00 132.00 132.00 0.0M
2022-05-19 130.00 130.00 130.00 130.00 0.0M
2022-05-18 134.00 134.00 134.00 134.00 0.0M
2022-05-17 131.00 131.00 131.00 131.00 0.0M
2022-05-16 133.00 133.00 133.00 133.00 0.0M
2022-05-13 133.00 133.00 133.00 133.00 0.0M
2022-05-12 129.00 129.00 129.00 129.00 0.0M
2022-05-11 134.00 134.00 134.00 134.00 0.0M
2022-05-10 141.00 141.00 141.00 141.00 0.0M
2022-05-09 142.00 142.00 142.00 142.00 0.0M
2022-05-06 145.00 145.00 143.00 143.00 0.0M
2022-05-05 149.00 149.00 149.00 149.00 0.0M
2022-05-04 146.00 146.00 146.00 146.00 0.0M
2022-05-03 138.00 138.00 138.00 138.00 0.0M
2022-05-02 134.00 134.00 134.00 134.00 0.0M
2022-04-29 130.00 130.00 130.00 130.00 0.0M
2022-04-28 120.00 120.00 120.00 120.00 0.0M
2022-04-27 118.00 118.00 116.00 116.00 0.0M
2022-04-26 119.00 119.00 119.00 119.00 0.0M
2022-04-25 114.00 114.00 114.00 114.00 0.0M
2022-04-22 117.00 117.00 117.00 117.00 0.0M
2022-04-21 118.00 118.00 118.00 118.00 0.0M
2022-04-20 117.00 119.00 117.00 119.00 0.0M
2022-04-19 114.00 114.00 114.00 114.00 0.0M
2022-04-14 112.00 114.00 112.00 114.00 0.0M
2022-04-13 114.00 114.00 114.00 114.00 0.0M
2022-04-12 113.00 117.00 113.00 117.00 0.0M
2022-04-11 112.00 112.00 112.00 112.00 0.0M
2022-04-08 111.00 114.00 111.00 114.00 0.0M
2022-04-07 111.00 111.00 109.00 109.00 0.0M
2022-04-06 113.00 113.00 113.00 113.00 0.0M
2022-04-05 115.00 115.00 112.00 112.00 0.0M
2022-04-04 112.00 113.00 112.00 113.00 0.0M
2022-04-01 111.80 111.80 111.80 111.80 0.0M
2022-03-31 116.80 116.80 116.80 116.80 0.0M
2022-03-30 124.35 124.35 119.90 119.90 0.0M
2022-03-29 119.65 119.65 119.65 119.65 0.0M
2022-03-28 119.30 119.30 119.00 119.00 0.0M
2022-03-25 121.95 121.95 121.95 121.95 0.0M
2022-03-24 123.50 123.50 122.40 122.40 0.0M
2022-03-23 125.50 125.50 124.10 124.10 0.0M
2022-03-22 126.55 126.55 126.55 126.55 0.0M
2022-03-21 130.10 130.10 129.00 129.00 0.0M
2022-03-18 130.30 130.75 129.00 130.75 0.0M
2022-03-17 130.65 130.65 130.65 130.65 0.0M
2022-03-16 126.30 132.65 126.30 132.65 0.0M
2022-03-15 118.85 124.85 118.85 124.85 0.0M
2022-03-14 120.00 120.55 120.00 120.55 0.0M
2022-03-11 120.15 120.15 120.15 120.15 0.0M
2022-03-10 123.10 123.10 123.10 123.10 0.0M
2022-03-09 117.25 120.15 117.25 120.15 0.0M
2022-03-08 112.85 112.85 112.85 112.85 0.0M
2022-03-07 124.95 124.95 124.55 124.55 0.0M
2022-03-04 126.05 126.05 126.05 126.05 0.0M
2022-03-03 128.20 130.20 128.20 130.20 0.0M
2022-03-02 122.90 125.90 122.90 125.90 0.0M
2022-03-01 125.20 125.20 124.15 124.15 0.0M
2022-02-28 127.25 127.25 124.75 124.75 0.0M
2022-02-25 123.30 123.30 123.30 123.30 0.0M
2022-02-24 120.85 120.85 118.75 118.75 0.0M
2022-02-23 123.20 124.10 123.20 124.10 0.0M
2022-02-22 129.50 129.50 128.45 128.45 0.0M
2022-02-21 130.35 130.35 129.90 129.90 0.0M
2022-02-18 128.80 131.40 128.80 131.40 0.0M
2022-02-17 131.25 131.25 131.25 131.25 0.0M
2022-02-16 129.80 129.80 129.80 129.80 0.0M
2022-02-15 126.40 126.40 126.40 126.40 0.0M
2022-02-14 126.60 126.60 126.60 126.60 0.0M
2022-02-11 132.60 132.60 132.60 132.60 0.0M
2022-02-10 137.20 137.20 134.45 136.30 0.0M
2022-02-09 134.40 137.25 134.40 137.25 0.0M
2022-02-08 129.95 132.85 129.95 132.85 0.0M
2022-02-07 130.70 132.25 130.70 130.75 0.0M
2022-02-04 133.45 133.45 132.95 132.95 0.0M
2022-02-03 139.05 139.05 135.75 135.75 0.0M
2022-02-02 140.25 140.25 139.70 139.70 0.0M
2022-02-01 139.65 140.70 139.65 140.70 0.0M
2022-01-31 134.90 134.90 133.75 133.75 0.0M
2022-01-28 135.05 135.05 135.05 135.05 0.0M
2022-01-27 135.70 135.70 135.70 135.70 0.0M
2022-01-26 139.25 139.25 139.25 139.25 0.0M
2022-01-25 139.10 139.10 139.10 139.10 0.0M
2022-01-24 137.90 137.90 133.30 133.30 0.0M
2022-01-21 141.45 141.45 140.55 140.55 0.0M
2022-01-20 142.35 142.35 142.10 142.10 0.0M
2022-01-19 145.45 145.60 145.45 145.60 0.0M
2022-01-18 148.70 148.70 148.70 148.70 0.0M
2022-01-17 148.80 148.90 148.80 148.90 0.0M
2022-01-14 153.25 153.25 150.35 150.35 0.0M
2022-01-13 153.65 154.65 153.65 154.65 0.0M
2022-01-12 154.60 155.35 154.60 155.35 0.0M
2022-01-11 151.35 151.50 151.35 151.50 0.0M
2022-01-10 154.95 154.95 152.40 152.40 0.0M
2022-01-07 158.90 158.90 158.90 158.90 0.0M
2022-01-06 160.25 160.25 160.25 160.25 0.0M
2022-01-05 165.50 165.50 165.50 165.50 0.0M
2022-01-04 162.05 162.05 162.05 162.05 0.0M
2022-01-03 159.95 159.95 159.95 159.95 0.0M