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
2023-12-29 94.00 94.00 94.00 94.00 0.0M
2023-12-28 92.50 92.50 92.50 92.50 0.0M
2023-12-27 92.00 92.00 92.00 92.00 0.0M
2023-12-22 92.50 93.50 92.50 93.50 0.0M
2023-12-21 92.50 93.00 92.50 93.00 0.0M
2023-12-20 94.50 94.50 94.50 94.50 0.0M
2023-12-19 93.50 94.00 93.50 94.00 0.0M
2023-12-18 95.50 95.50 94.00 94.00 0.0M
2023-12-15 95.50 95.50 95.50 95.50 0.0M
2023-12-14 89.00 93.00 89.00 93.00 0.0M
2023-12-13 83.50 85.00 83.50 85.00 0.0M
2023-12-12 84.50 84.50 84.00 84.00 0.0M
2023-12-11 85.00 85.00 85.00 85.00 0.0M
2023-12-08 85.00 85.00 85.00 85.00 0.0M
2023-12-07 85.50 85.50 85.50 85.50 0.0M
2023-12-06 84.00 84.00 84.00 84.00 0.0M
2023-12-05 84.00 84.00 84.00 84.00 0.0M
2023-12-04 83.50 83.50 83.50 83.50 0.0M
2023-12-01 80.00 81.00 80.00 81.00 0.0M
2023-11-30 79.00 79.50 79.00 79.50 0.0M
2023-11-29 77.50 79.00 77.50 79.00 0.0M
2023-11-28 76.00 76.00 76.00 76.00 0.0M
2023-11-27 76.00 76.00 76.00 76.00 0.0M
2023-11-24 76.00 76.00 76.00 76.00 0.0M
2023-11-23 76.00 76.00 76.00 76.00 0.0M
2023-11-22 76.00 76.50 76.00 76.50 0.0M
2023-11-21 77.00 77.00 77.00 77.00 0.0M
2023-11-20 76.50 77.50 76.50 77.50 0.0M
2023-11-17 78.00 79.00 78.00 79.00 0.0M
2023-11-16 79.00 79.00 78.00 78.00 0.0M
2023-11-15 79.00 80.00 79.00 80.00 0.0M
2023-11-14 73.50 76.00 73.50 76.00 0.0M
2023-11-13 74.50 74.50 74.00 74.00 0.0M
2023-11-10 74.00 74.00 74.00 74.00 0.0M
2023-11-09 76.00 76.00 76.00 76.00 0.0M
2023-11-08 76.00 76.00 76.00 76.00 0.0M
2023-11-07 76.50 76.50 76.50 76.50 0.0M
2023-11-06 78.50 78.50 78.50 78.50 0.0M
2023-11-03 77.00 77.00 77.00 77.00 0.0M
2023-11-02 76.00 76.00 76.00 76.00 0.0M
2023-11-01 75.00 75.00 75.00 75.00 0.0M
2023-10-31 74.00 74.00 74.00 74.00 0.0M
2023-10-30 72.00 72.00 72.00 72.00 0.0M
2023-10-27 74.00 75.50 74.00 75.50 0.0M
2023-10-26 73.50 73.50 73.50 73.50 0.0M
2023-10-25 74.00 74.00 73.00 73.00 0.0M
2023-10-24 74.00 74.00 74.00 74.00 0.0M
2023-10-23 75.00 75.00 75.00 75.00 0.0M
2023-10-20 74.50 74.50 74.50 74.50 0.0M
2023-10-19 76.50 76.50 76.50 76.50 0.0M
2023-10-18 78.00 78.00 78.00 78.00 0.0M
2023-10-17 78.00 78.00 78.00 78.00 0.0M
2023-10-16 77.00 77.00 77.00 77.00 0.0M
2023-10-13 75.00 75.00 75.00 75.00 0.0M
2023-10-12 79.00 79.00 79.00 79.00 0.0M
2023-10-11 78.00 78.00 78.00 78.00 0.0M
2023-10-10 77.00 77.00 77.00 77.00 0.0M
2023-10-09 76.50 76.50 76.50 76.50 0.0M
2023-10-06 77.00 77.00 77.00 77.00 0.0M
2023-10-05 77.50 77.50 77.50 77.50 0.0M
2023-10-04 77.50 77.50 77.50 77.50 0.0M
2023-10-03 80.00 80.00 80.00 80.00 0.0M
2023-10-02 81.00 81.00 81.00 81.00 0.0M
2023-09-29 80.50 80.50 80.50 80.50 0.0M
2023-09-28 79.50 79.50 79.50 79.50 0.0M
2023-09-27 80.00 80.00 80.00 80.00 0.0M
2023-09-26 81.50 81.50 81.50 81.50 0.0M
2023-09-25 81.50 81.50 81.50 81.50 0.0M
2023-09-22 83.50 83.50 83.50 83.50 0.0M
2023-09-21 85.50 85.50 83.00 83.00 0.0M
2023-09-20 85.50 86.50 85.50 86.50 0.0M
2023-09-19 86.00 86.00 86.00 86.00 0.0M
2023-09-18 87.50 87.50 86.00 86.00 0.0M
2023-09-15 87.50 87.50 87.00 87.00 0.0M
2023-09-14 85.50 87.00 85.50 87.00 0.0M
2023-09-13 85.00 85.00 85.00 85.00 0.0M
2023-09-12 86.50 86.50 86.50 86.50 0.0M
2023-09-11 87.50 87.50 87.50 87.50 0.0M
2023-09-08 87.50 87.50 87.50 87.50 0.0M
2023-09-07 89.00 89.00 87.50 87.50 0.0M
2023-09-06 90.00 90.00 90.00 90.00 0.0M
2023-09-05 94.00 94.00 91.50 91.50 0.0M
2023-09-04 94.00 94.00 94.00 94.00 0.0M
2023-09-01 93.00 94.00 93.00 94.00 0.0M
2023-08-31 92.00 92.00 92.00 92.00 0.0M
2023-08-30 92.00 92.00 92.00 92.00 0.0M
2023-08-29 90.50 90.50 90.50 90.50 0.0M
2023-08-28 88.50 90.00 88.50 90.00 0.0M
2023-08-25 89.00 89.00 89.00 89.00 0.0M
2023-08-24 89.50 89.50 89.50 89.50 0.0M
2023-08-23 89.00 89.00 89.00 89.00 0.0M
2023-08-22 88.50 88.50 88.50 88.50 0.0M
2023-08-21 89.50 89.50 89.50 89.50 0.0M
2023-08-18 89.00 90.00 89.00 90.00 0.0M
2023-08-17 90.50 90.50 90.50 90.50 0.0M
2023-08-16 91.00 91.00 91.00 91.00 0.0M
2023-08-15 92.50 92.50 91.00 91.00 0.0M
2023-08-14 93.00 93.00 93.00 93.00 0.0M
2023-08-11 93.50 93.50 93.50 93.50 0.0M
2023-08-10 94.00 94.00 94.00 94.00 0.0M
2023-08-09 96.00 96.00 96.00 96.00 0.0M
2023-08-08 96.00 96.00 96.00 96.00 0.0M
2023-08-07 95.50 95.50 95.50 95.50 0.0M
2023-08-04 95.00 95.00 95.00 95.00 0.0M
2023-08-03 97.00 97.00 97.00 97.00 0.0M
2023-08-02 97.50 97.50 97.50 97.50 0.0M
2023-08-01 96.00 96.00 96.00 96.00 0.0M
2023-07-31 96.50 96.50 96.50 96.50 0.0M
2023-07-28 102.00 102.00 98.50 98.50 0.0M
2023-07-27 105.00 106.00 105.00 106.00 0.0M
2023-07-26 102.00 102.00 102.00 102.00 0.0M
2023-07-25 100.00 100.00 100.00 100.00 0.0M
2023-07-24 98.50 100.00 98.50 100.00 0.0M
2023-07-21 98.50 98.50 98.50 98.50 0.0M
2023-07-20 99.50 99.50 98.50 98.50 0.0M
2023-07-19 99.00 99.50 99.00 99.50 0.0M
2023-07-18 99.00 99.00 99.00 99.00 0.0M
2023-07-17 99.50 99.50 99.00 99.00 0.0M
2023-07-14 102.00 102.00 102.00 102.00 0.0M
2023-07-13 102.00 102.00 102.00 102.00 0.0M
2023-07-12 99.50 102.00 99.50 102.00 0.0M
2023-07-11 97.00 98.50 97.00 98.50 0.0M
2023-07-10 93.50 96.00 93.50 96.00 0.0M
2023-07-07 91.00 91.00 91.00 91.00 0.0M
2023-07-06 92.50 92.50 92.50 92.50 0.0M
2023-07-05 94.00 94.00 93.50 93.50 0.0M
2023-07-04 94.50 94.50 94.50 94.50 0.0M
2023-07-03 94.00 94.50 94.00 94.50 0.0M
2023-06-30 95.00 95.00 95.00 95.00 0.0M
2023-06-29 93.00 95.00 93.00 95.00 0.0M
2023-06-28 94.00 94.00 94.00 94.00 0.0M
2023-06-27 91.00 92.50 91.00 92.50 0.0M
2023-06-26 89.50 91.50 89.50 91.50 0.0M
2023-06-23 89.50 89.50 89.00 89.00 0.0M
2023-06-22 91.00 91.00 89.50 89.50 0.0M
2023-06-21 92.00 92.50 92.00 92.50 0.0M
2023-06-20 92.00 92.00 91.50 91.50 0.0M
2023-06-19 92.00 92.00 92.00 92.00 0.0M
2023-06-16 92.00 93.00 92.00 93.00 0.0M
2023-06-15 91.00 91.00 90.50 90.50 0.0M
2023-06-14 91.00 92.00 91.00 92.00 0.0M
2023-06-13 89.50 90.50 89.50 90.50 0.0M
2023-06-12 88.50 88.50 88.50 88.50 0.0M
2023-06-09 90.50 90.50 89.00 89.00 0.0M
2023-06-08 94.00 94.00 94.00 94.00 0.0M
2023-06-07 91.00 94.50 91.00 94.50 0.0M
2023-06-06 89.00 91.50 89.00 91.50 0.0M
2023-06-05 90.00 90.00 90.00 90.00 0.0M
2023-06-02 85.50 89.00 85.50 89.00 0.0M
2023-06-01 86.00 86.00 86.00 86.00 0.0M
2023-05-31 88.50 88.50 88.50 88.50 0.0M
2023-05-30 88.50 88.50 88.50 88.50 0.0M
2023-05-29 88.50 88.50 88.50 88.50 0.0M
2023-05-26 87.00 88.00 87.00 88.00 0.0M
2023-05-25 87.50 87.50 87.50 87.50 0.0M
2023-05-24 88.50 88.50 88.50 88.50 0.0M
2023-05-23 89.00 89.00 89.00 89.00 0.0M
2023-05-22 89.00 89.00 89.00 89.00 0.0M
2023-05-19 91.50 91.50 91.50 91.50 0.0M
2023-05-18 89.00 89.50 89.00 89.50 0.0M
2023-05-17 86.50 88.00 86.50 88.00 0.0M
2023-05-16 88.00 88.00 87.00 87.00 0.0M
2023-05-15 86.50 86.50 86.50 86.50 0.0M
2023-05-12 89.00 90.00 86.50 86.50 0.0M
2023-05-11 89.00 89.50 89.00 89.50 0.0M
2023-05-10 89.50 91.50 89.00 89.00 0.0M
2023-05-09 90.50 90.50 90.00 90.00 0.0M
2023-05-08 90.50 91.50 90.50 91.00 0.0M
2023-05-05 89.50 91.00 89.50 91.00 0.0M
2023-05-04 91.50 91.50 91.50 91.50 0.0M
2023-05-03 91.50 91.50 91.50 91.50 0.0M
2023-05-02 93.50 93.50 93.50 93.50 0.0M
2023-04-28 93.50 95.50 93.50 95.50 0.0M
2023-04-27 85.50 88.50 85.50 88.50 0.0M
2023-04-26 86.50 86.50 85.50 85.50 0.0M
2023-04-25 88.50 88.50 87.50 87.50 0.0M
2023-04-24 87.00 88.00 87.00 88.00 0.0M
2023-04-21 88.00 88.00 88.00 88.00 0.0M
2023-04-20 89.00 89.50 89.00 89.50 0.0M
2023-04-19 89.50 89.50 89.00 89.00 0.0M
2023-04-18 90.00 91.00 90.00 91.00 0.0M
2023-04-17 89.00 89.50 89.00 89.50 0.0M
2023-04-14 88.50 90.50 88.50 90.50 0.0M
2023-04-13 88.50 88.50 87.50 87.50 0.0M
2023-04-12 91.00 92.50 91.00 91.00 0.0M
2023-04-11 86.50 91.00 86.50 91.00 0.0M
2023-04-06 85.50 85.50 85.50 85.50 0.0M
2023-04-05 87.00 87.00 86.50 86.50 0.0M
2023-04-04 90.50 90.50 90.50 90.50 0.0M
2023-04-03 92.00 92.00 92.00 92.00 0.0M
2023-03-31 88.00 89.50 88.00 89.50 0.0M
2023-03-30 89.00 89.00 89.00 89.00 0.0M
2023-03-29 88.50 89.50 88.50 89.50 0.0M
2023-03-28 88.00 88.50 88.00 88.50 0.0M
2023-03-27 88.50 89.50 88.50 89.50 0.0M
2023-03-24 87.50 88.50 86.50 88.50 0.0M
2023-03-23 86.50 88.00 86.50 86.50 0.0M
2023-03-22 91.50 91.50 87.00 87.00 0.0M
2023-03-21 88.50 91.50 88.50 91.50 0.0M
2023-03-20 86.00 88.50 86.00 88.00 0.0M
2023-03-17 90.00 90.00 89.50 89.50 0.0M
2023-03-16 89.00 89.00 88.50 88.50 0.0M
2023-03-15 90.00 91.00 90.00 90.00 0.0M
2023-03-14 90.50 93.00 90.50 93.00 0.0M
2023-03-13 92.00 92.00 89.00 89.00 0.0M
2023-03-10 94.00 94.00 94.00 94.00 0.0M
2023-03-09 95.50 95.50 95.50 95.50 0.0M
2023-03-08 95.00 95.00 95.00 95.00 0.0M
2023-03-07 95.00 95.00 95.00 95.00 0.0M
2023-03-06 99.50 99.50 99.50 99.50 0.0M
2023-03-03 97.00 99.00 97.00 99.00 0.0M
2023-03-02 94.50 94.50 94.50 94.50 0.0M
2023-03-01 96.50 96.50 96.50 96.50 0.0M
2023-02-28 96.50 97.00 96.50 97.00 0.0M
2023-02-27 98.00 98.00 98.00 98.00 0.0M
2023-02-24 100.00 100.00 100.00 100.00 0.0M
2023-02-23 101.00 101.00 101.00 101.00 0.0M
2023-02-22 100.00 101.00 100.00 101.00 0.0M
2023-02-21 106.00 106.00 100.00 100.00 0.0M
2023-02-20 106.00 106.00 106.00 106.00 0.0M
2023-02-17 107.00 107.00 107.00 107.00 0.0M
2023-02-16 110.00 110.00 107.00 107.00 0.0M
2023-02-15 109.00 109.00 109.00 109.00 0.0M
2023-02-14 111.00 111.00 111.00 111.00 0.0M
2023-02-13 108.00 110.00 108.00 110.00 0.0M
2023-02-10 113.00 113.00 113.00 113.00 0.0M
2023-02-09 113.00 114.00 113.00 114.00 0.0M
2023-02-08 114.00 114.00 114.00 114.00 0.0M
2023-02-07 113.00 113.00 112.00 112.00 0.0M
2023-02-06 115.00 115.00 115.00 115.00 0.0M
2023-02-03 117.00 117.00 117.00 117.00 0.0M
2023-02-02 111.00 114.00 111.00 114.00 0.0M
2023-02-01 110.00 110.00 110.00 110.00 0.0M
2023-01-31 106.00 109.00 106.00 109.00 0.0M
2023-01-30 108.00 108.00 106.00 106.00 0.0M
2023-01-27 107.00 107.00 106.00 106.00 0.0M
2023-01-26 108.00 109.00 108.00 109.00 0.0M
2023-01-25 106.00 106.00 106.00 106.00 0.0M
2023-01-24 106.00 106.00 106.00 106.00 0.0M
2023-01-23 105.00 106.00 105.00 106.00 0.0M
2023-01-20 102.00 102.00 102.00 102.00 0.0M
2023-01-19 104.00 104.00 103.00 103.00 0.0M
2023-01-18 103.00 103.00 102.00 103.00 0.0M
2023-01-17 108.00 108.00 103.00 103.00 0.0M
2023-01-16 109.00 110.00 109.00 110.00 0.0M
2023-01-13 109.00 110.00 109.00 109.00 0.0M
2023-01-12 110.00 110.00 110.00 110.00 0.0M
2023-01-11 107.00 107.00 107.00 107.00 0.0M
2023-01-10 104.00 104.00 104.00 104.00 0.0M
2023-01-09 107.00 107.00 107.00 107.00 0.0M
2023-01-06 107.00 108.00 107.00 108.00 0.0M
2023-01-05 106.00 106.00 105.00 105.00 0.0M
2023-01-04 101.00 103.00 101.00 103.00 0.0M
2023-01-03 95.50 98.00 95.50 98.00 0.0M
2023-01-02 95.00 95.00 95.00 95.00 0.0M