Kion Group AG (KGX)

KGX
🏛️ Allemagne →
56.95
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 55.00 55.45 55.00 55.45 5.8K
09:05 55.80 56.00 55.80 56.00 9.2K
09:10 55.95 56.00 55.75 55.75 6.5K
09:15 55.60 55.70 55.60 55.70 7.7K
09:20 55.80 55.95 55.80 55.80 2.8K
09:25 56.00 56.00 56.00 56.00 0.1K
09:30 56.00 56.00 55.90 55.90 0.2K
09:35 55.85 55.85 55.85 55.85 0.2K
09:40 55.90 55.95 55.90 55.95 0.5K
09:45 55.90 55.90 55.90 55.90 0.1K
09:50 55.95 55.95 55.75 55.75 2.3K
09:55 55.75 55.75 55.75 55.75 1.7K
10:00 55.70 55.70 55.70 55.70 0.2K
10:05 55.95 55.95 55.95 55.95 1.6K
10:10 55.80 55.80 55.80 55.80 0.3K
10:15 56.05 56.05 55.90 55.90 7.3K
10:25 55.95 55.95 55.95 55.95 0.2K
10:30 55.90 55.90 55.90 55.90 0.1K
10:35 55.90 55.90 55.90 55.90 0.1K
10:40 55.90 55.90 55.90 55.90 0.1K
10:45 55.85 55.85 55.85 55.85 0.3K
10:50 55.75 55.80 55.75 55.80 0.2K
10:55 55.75 55.75 55.70 55.70 7.7K
11:00 55.65 55.65 55.65 55.65 0.3K
11:10 55.70 55.70 55.60 55.60 0.2K
11:15 55.60 55.60 55.60 55.60 0.1K
11:20 55.60 55.60 55.50 55.55 0.5K
11:25 55.50 55.50 55.50 55.50 0.2K
11:35 55.60 55.60 55.60 55.60 0.5K
11:40 55.55 55.55 55.55 55.55 0.4K
11:55 55.60 55.60 55.60 55.60 0.1K
12:00 55.65 55.65 55.50 55.50 0.2K
12:10 55.40 55.50 55.40 55.50 0.2K
12:15 55.55 55.55 55.40 55.40 0.7K
12:20 55.50 55.50 55.50 55.50 0.0K
12:30 55.55 55.55 55.50 55.50 0.0K
12:35 55.50 55.50 55.50 55.50 0.1K
12:40 55.40 55.40 55.40 55.40 0.2K
12:45 55.40 55.40 55.40 55.40 0.3K
12:50 55.40 55.40 55.40 55.40 0.2K
12:55 55.40 55.45 55.40 55.45 0.2K
13:00 55.50 55.55 55.50 55.55 0.5K
13:05 55.50 55.50 55.50 55.50 0.1K
13:10 55.65 55.70 55.60 55.70 3.7K
13:25 55.70 55.70 55.70 55.70 0.1K
13:30 55.80 55.80 55.80 55.80 0.0K
13:35 55.85 55.90 55.85 55.90 0.0K
13:45 56.00 56.30 56.00 56.30 1.9K
13:50 56.30 56.45 56.30 56.40 2.0K
14:00 56.35 56.35 56.35 56.35 0.8K
14:05 56.35 56.35 56.30 56.30 0.4K
14:10 56.30 56.30 56.20 56.20 0.4K
14:15 56.25 56.25 56.25 56.25 0.1K
14:20 56.15 56.30 56.15 56.25 4.7K
14:25 56.25 56.25 56.20 56.20 1.2K
14:30 56.25 56.25 56.20 56.20 0.5K
14:35 56.20 56.20 56.20 56.20 0.7K
14:45 56.15 56.15 56.15 56.15 0.3K
14:50 56.15 56.35 56.10 56.35 1.6K
14:55 56.35 56.35 56.35 56.35 0.2K
15:00 56.35 56.35 56.35 56.35 0.3K
15:05 56.30 56.30 56.20 56.20 0.7K
15:10 56.25 56.25 56.05 56.05 2.5K
15:15 56.15 56.15 56.10 56.10 0.3K
15:20 56.20 56.20 56.15 56.15 0.2K
15:25 56.10 56.20 56.10 56.20 0.2K
15:30 56.25 56.30 56.25 56.30 0.2K
15:35 56.30 56.30 56.25 56.25 0.2K
15:40 56.00 56.10 56.00 56.10 3.1K
15:45 56.15 56.15 56.15 56.15 2.6K
15:50 56.20 56.20 56.20 56.20 0.6K
15:55 56.20 56.20 56.20 56.20 0.1K
16:00 56.20 56.20 56.10 56.10 0.7K
16:05 56.05 56.05 56.00 56.00 0.2K
16:10 55.95 55.95 55.90 55.95 0.2K
16:15 55.90 55.90 55.85 55.90 0.6K
16:20 56.00 56.15 56.00 56.15 1.6K
16:25 56.20 56.30 56.15 56.15 0.6K
16:35 56.15 56.15 56.10 56.10 0.5K
16:40 56.10 56.10 56.05 56.05 0.5K
16:45 56.05 56.10 56.05 56.10 0.1K
16:50 56.05 56.10 56.05 56.10 0.6K
16:55 56.15 56.25 56.15 56.20 1.0K
17:00 56.25 56.35 56.25 56.35 0.7K
17:05 56.40 56.55 56.40 56.55 3.7K
17:10 56.50 56.50 56.50 56.50 0.3K
17:15 56.50 56.60 56.50 56.60 0.2K
17:20 56.55 56.55 56.55 56.55 0.1K
17:25 56.55 56.65 56.55 56.65 1.0K
17:35 56.50 56.50 56.50 56.50 93.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 56.85 57.00 55.55 56.95 0.2M
2025-09-26 55.05 56.65 55.00 56.50 0.2M
2025-09-25 57.80 58.10 54.70 55.05 0.4M
2025-09-24 59.30 59.30 57.80 58.00 0.3M
2025-09-23 59.00 60.05 58.75 59.55 0.1M
2025-09-22 58.10 58.60 57.80 58.55 0.1M
2025-09-19 57.60 58.25 57.25 58.25 0.5M
2025-09-18 57.00 57.55 56.10 57.50 0.2M
2025-09-17 56.50 57.05 56.15 56.30 0.2M
2025-09-16 57.30 57.75 56.10 56.30 0.1M
2025-09-15 57.40 58.30 57.20 57.45 0.1M
2025-09-12 57.15 57.55 56.40 57.30 0.1M
2025-09-11 57.05 57.60 56.45 57.25 0.1M
2025-09-10 57.90 58.10 56.50 57.00 0.2M
2025-09-09 58.95 59.05 57.25 57.70 0.2M
2025-09-08 58.05 58.95 58.05 58.90 0.2M
2025-09-05 56.05 58.20 56.05 57.60 0.4M
2025-09-04 55.70 56.50 55.40 55.60 0.2M
2025-09-03 54.80 55.90 54.20 55.40 0.3M
2025-09-02 56.65 56.85 53.60 53.95 0.4M
2025-09-01 56.15 57.15 55.75 56.80 0.2M
2025-08-29 56.00 56.55 55.45 55.60 0.2M
2025-08-28 56.55 57.60 56.15 56.40 0.2M
2025-08-27 57.35 57.40 55.85 56.20 0.2M
2025-08-26 57.50 57.60 56.30 57.35 0.4M
2025-08-25 59.00 59.15 57.85 58.05 0.1M
2025-08-22 57.75 59.50 57.55 59.40 0.2M
2025-08-21 59.25 59.55 57.80 58.10 0.3M
2025-08-20 59.10 60.00 58.90 59.10 0.3M
2025-08-19 58.50 59.70 58.50 59.60 0.2M
2025-08-18 59.20 59.20 58.25 58.55 0.1M
2025-08-15 59.45 59.65 58.90 59.20 0.2M
2025-08-14 57.85 59.20 57.85 59.00 0.2M
2025-08-13 58.45 58.45 57.55 57.95 0.1M
2025-08-12 57.55 58.25 56.95 58.10 0.2M
2025-08-11 58.40 58.40 57.25 57.45 0.2M
2025-08-08 57.00 58.35 56.85 58.35 0.3M
2025-08-07 55.50 57.80 55.45 57.00 0.3M
2025-08-06 53.90 55.20 53.90 55.20 0.3M
2025-08-05 52.65 53.50 52.65 53.30 0.2M
2025-08-04 52.60 53.15 52.30 52.30 0.2M
2025-08-01 53.55 53.55 51.80 52.00 0.5M
2025-07-31 53.00 55.10 52.80 54.25 0.5M
2025-07-30 51.50 53.70 50.70 52.80 0.5M
2025-07-29 51.90 52.75 51.85 52.20 0.5M
2025-07-28 53.70 53.85 51.60 51.75 0.3M
2025-07-25 51.90 53.00 51.80 52.75 0.2M
2025-07-24 53.60 53.75 51.95 52.30 0.3M
2025-07-23 51.15 53.15 51.10 52.95 0.4M
2025-07-22 50.85 51.05 50.20 50.35 0.4M
2025-07-21 51.00 52.10 51.00 51.45 0.3M
2025-07-18 50.85 51.60 50.65 50.75 0.3M
2025-07-17 53.00 53.80 50.35 51.00 0.8M
2025-07-16 52.45 52.95 51.90 52.15 0.4M
2025-07-15 52.85 53.60 52.80 53.00 0.4M
2025-07-14 52.55 53.40 52.15 52.55 0.4M
2025-07-11 54.25 54.35 53.45 53.90 0.4M
2025-07-10 53.10 55.35 52.80 54.75 0.4M
2025-07-09 51.95 54.10 51.90 52.95 0.4M
2025-07-08 52.80 53.85 52.35 53.40 0.4M
2025-07-07 51.15 52.60 51.00 52.60 0.4M
2025-07-04 50.55 51.35 50.25 51.35 0.4M
2025-07-03 48.60 50.60 48.44 50.60 0.5M
2025-07-02 47.16 48.54 46.98 48.54 0.5M
2025-07-01 47.18 47.26 46.06 46.90 0.4M
2025-06-30 46.92 47.52 46.38 47.24 0.4M
2025-06-27 46.30 46.84 45.84 46.62 0.3M
2025-06-26 45.36 45.88 44.74 45.74 0.3M
2025-06-25 44.40 45.60 44.30 45.18 0.4M
2025-06-24 43.42 44.28 43.42 43.98 0.3M
2025-06-23 41.48 42.32 41.30 41.86 0.1M
2025-06-20 41.50 42.78 41.50 42.02 0.6M
2025-06-19 40.70 41.60 40.26 40.64 0.2M
2025-06-18 41.52 41.60 40.74 41.34 0.3M
2025-06-17 41.80 41.84 41.08 41.78 0.2M
2025-06-16 41.84 42.80 41.84 42.06 0.3M
2025-06-13 42.00 42.44 41.48 41.56 0.4M
2025-06-12 42.96 43.74 42.88 43.30 0.4M
2025-06-11 43.28 43.80 43.24 43.54 0.2M
2025-06-10 43.82 44.08 42.86 43.44 0.2M
2025-06-09 44.18 44.26 43.52 43.90 0.1M
2025-06-06 43.38 44.22 43.38 44.22 0.3M
2025-06-05 43.48 44.22 43.40 43.68 0.3M
2025-06-04 43.02 44.32 43.00 43.48 0.5M
2025-06-03 41.46 42.26 40.84 42.14 0.2M
2025-06-02 40.82 41.58 40.42 41.50 0.2M
2025-05-30 41.28 41.86 40.90 40.90 0.2M
2025-05-29 42.00 42.50 41.32 41.56 0.2M
2025-05-28 41.32 41.90 41.22 41.26 0.2M
2025-05-27 42.14 42.80 42.00 42.22 0.1M
2025-05-26 41.76 42.14 41.48 42.04 0.1M
2025-05-23 41.34 42.06 39.46 40.84 0.4M
2025-05-22 41.10 41.44 40.64 41.20 0.2M
2025-05-21 42.22 42.36 41.52 41.52 0.2M
2025-05-20 41.92 42.84 41.42 42.46 0.3M
2025-05-19 40.88 41.76 40.88 41.76 0.2M
2025-05-16 42.26 42.26 40.72 41.22 0.3M
2025-05-15 41.90 42.08 41.52 42.04 0.4M
2025-05-14 42.98 43.04 41.86 42.48 0.3M
2025-05-13 41.88 43.10 41.74 43.08 0.2M
2025-05-12 41.00 42.46 40.96 41.78 0.4M
2025-05-09 39.20 40.54 39.06 40.06 0.5M
2025-05-08 38.32 39.50 38.10 38.82 0.4M
2025-05-07 37.86 38.26 37.56 38.00 0.3M
2025-05-06 38.24 38.60 36.62 37.78 0.4M
2025-05-05 38.30 38.84 38.14 38.48 0.2M
2025-05-02 37.76 38.54 37.44 38.12 0.4M
2025-04-30 36.86 37.74 35.48 37.22 0.4M
2025-04-29 36.76 37.28 35.72 36.16 0.3M
2025-04-28 36.98 37.60 36.68 36.70 0.3M
2025-04-25 35.94 37.18 35.62 36.98 0.4M
2025-04-24 35.00 35.60 34.26 35.60 0.5M
2025-04-23 35.20 36.22 34.32 35.42 0.5M
2025-04-22 33.50 33.86 32.76 33.84 0.2M
2025-04-17 33.74 34.22 32.98 33.50 0.2M
2025-04-16 33.46 33.72 32.82 33.44 0.3M
2025-04-15 33.08 34.30 33.08 34.00 0.3M
2025-04-14 33.28 33.72 32.50 33.10 0.3M
2025-04-11 32.78 33.00 30.82 31.96 0.5M
2025-04-10 34.50 34.86 32.20 32.24 0.8M
2025-04-09 29.36 30.50 28.78 29.84 0.7M
2025-04-08 31.86 31.98 30.14 30.68 0.9M
2025-04-07 29.00 32.30 28.00 30.54 1.3M
2025-04-04 34.76 34.82 29.80 31.51 1.8M
2025-04-03 35.33 37.21 34.91 35.68 0.7M
2025-04-02 37.60 37.89 36.65 37.29 0.3M
2025-04-01 38.66 38.66 37.62 37.90 0.3M
2025-03-31 38.92 39.10 37.76 38.30 0.5M
2025-03-28 40.65 41.21 39.33 39.85 0.5M
2025-03-27 41.40 43.09 41.23 41.32 0.3M
2025-03-26 43.45 43.57 42.05 42.23 0.2M
2025-03-25 42.96 43.28 42.22 42.91 0.4M
2025-03-24 44.31 44.46 42.80 42.83 0.2M
2025-03-21 43.37 44.10 42.85 43.24 0.6M
2025-03-20 46.33 46.60 43.97 44.15 0.4M
2025-03-19 45.78 46.84 45.78 46.50 0.3M
2025-03-18 46.36 47.74 45.59 46.41 0.6M
2025-03-17 46.32 46.46 45.23 45.94 0.4M
2025-03-14 42.95 45.68 42.84 45.04 0.7M
2025-03-13 42.79 43.50 41.78 42.97 0.5M
2025-03-12 43.10 44.17 42.53 43.78 0.5M
2025-03-11 43.02 43.60 41.35 42.42 0.5M
2025-03-10 46.10 46.15 42.47 43.03 0.5M
2025-03-07 45.46 46.09 44.18 44.74 0.5M
2025-03-06 45.00 48.11 44.14 46.16 1.0M
2025-03-05 40.82 44.83 40.34 44.60 1.4M
2025-03-04 40.56 40.64 37.02 37.11 0.5M
2025-03-03 39.03 40.77 38.74 39.76 0.5M
2025-02-28 39.79 39.84 38.22 38.69 0.5M
2025-02-27 41.01 43.06 39.97 40.56 0.8M
2025-02-26 39.62 40.80 39.54 40.44 0.4M
2025-02-25 38.88 40.21 38.80 39.16 0.3M
2025-02-24 40.02 40.40 39.04 39.47 0.3M
2025-02-21 39.45 39.80 38.42 38.62 0.3M
2025-02-20 39.49 40.07 38.43 38.50 0.3M
2025-02-19 39.83 40.47 38.42 39.02 0.3M
2025-02-18 40.62 40.89 39.82 39.88 0.4M
2025-02-17 38.86 40.53 38.70 40.05 0.4M
2025-02-14 39.07 39.64 38.77 38.77 0.3M
2025-02-13 38.97 39.43 38.46 39.37 0.3M
2025-02-12 38.00 38.71 38.00 38.47 0.2M
2025-02-11 37.60 38.11 37.33 37.90 0.2M
2025-02-10 36.49 38.36 36.02 37.72 0.4M
2025-02-07 35.69 36.98 35.47 36.38 0.4M
2025-02-06 34.23 36.02 33.75 35.93 0.5M
2025-02-05 35.36 35.56 33.14 34.08 0.8M
2025-02-04 34.91 39.28 33.27 35.60 1.6M
2025-02-03 33.68 35.19 32.98 34.90 0.4M
2025-01-31 35.67 36.31 35.32 36.09 0.2M
2025-01-30 35.03 35.72 34.88 35.63 0.2M
2025-01-29 34.74 35.39 34.53 34.76 0.2M
2025-01-28 34.80 35.06 34.43 34.59 0.2M
2025-01-27 35.21 35.23 34.30 34.81 0.2M
2025-01-24 35.12 36.16 35.05 35.97 0.3M
2025-01-23 34.01 34.73 33.51 34.61 0.2M
2025-01-22 34.08 34.57 33.80 34.14 0.2M
2025-01-21 33.69 34.02 33.55 34.02 0.2M
2025-01-20 33.83 34.43 33.33 33.94 0.2M
2025-01-17 33.14 33.97 33.14 33.82 0.2M
2025-01-16 33.59 33.83 32.66 33.01 0.2M
2025-01-15 32.42 34.24 32.42 33.65 0.3M
2025-01-14 33.04 33.18 32.20 32.20 0.3M
2025-01-13 32.96 33.19 31.80 32.35 0.3M
2025-01-10 33.69 34.45 32.98 33.17 0.3M
2025-01-09 34.01 34.31 33.46 33.75 0.2M
2025-01-08 35.00 35.46 34.10 34.26 0.4M
2025-01-07 34.60 35.30 33.67 34.96 0.8M
2025-01-06 31.14 32.41 31.14 31.90 0.2M
2025-01-03 31.66 31.67 30.82 30.99 0.1M
2025-01-02 31.96 32.08 31.13 31.69 0.2M