Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Kion Group AG logosu
KGX.DE
Kion Group AG
16:12:03
42.13 €
0.0000 (%0.00)
Önceki Kapanış: 42.4
Düşük₺41.71
Yüksek₺42.47
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KGX.DE: Kion Group AG Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 59,93
KAPANIŞ 60,0234

En Düşük

DÜŞÜK 32,95

En Yüksek

YÜKSEK 80,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202060,9363,2960,9363,03
03.01.202062,5362,6561,9462,39
06.01.202061,6461,8260,9161,8
07.01.202061,7262,496161,34
08.01.202060,7561,3860,0160,57
09.01.202061,261,260,2160,63
10.01.202060,8761,259,9560,35
13.01.202060,3360,5359,5860,53
14.01.202060,5561,159,9161,04
15.01.202061,2862,2459,8360,98
16.01.202061,3262,360,4762,02
17.01.202062,3963,3760,9360,96
20.01.202060,8962,7960,8961,9
21.01.202061,3461,3459,6959,95
22.01.202059,7960,0758,2358,23
23.01.202057,8558,2756,0857,07
24.01.202057,8958,657,4957,53
27.01.202056,0857,1555,4156,42
28.01.202056,8657,0555,5556,38
29.01.202056,4257,055656,94
30.01.202056,3256,9455,9256,52
31.01.202057,4558,4255,9656,28
03.02.202056,7457,1556,2256,66
04.02.202057,2958,8457,0758,54
05.02.202058,7660,9358,6660,49
06.02.202061,2661,7260,6360,67
07.02.202060,5560,6558,5659,38
10.02.202059,3659,5458,959,22
11.02.202059,9760,4958,8860,27
12.02.202060,5361,4260,2161,08
13.02.202060,6161,1859,8160,09
14.02.202060,2360,5559,159,1
17.02.202059,0859,8159,0859,52
18.02.202058,4658,6857,4757,47
19.02.202058,559,257,8758,76
20.02.202058,8459,4458,1758,17
21.02.202057,8758,3856,5657,07
24.02.202055,5955,5952,8153,4
25.02.202053,7253,7851,8751,95
26.02.202051,3252,1350,0152,05
27.02.202050,7251,448,8549,89
28.02.202047,5748,847,0647,84
02.03.202049,3749,8546,2348,33
03.03.202048,9751,7547,9349,21
04.03.202049,7350,0948,0948,34
05.03.202049,2749,5246,2647,06
06.03.202045,3747,8444,9247,51
09.03.202044,1545,7343,4644,95
10.03.202045,0646,643,8344,15
11.03.202044,5946,1143,5344,09
12.03.202041,0141,7938,1938,34
13.03.202039,7541,9837,2238,73
16.03.202036,6137,833,7336,18
17.03.202037,338,6235,3437,95
18.03.202036,3739,1336,0637,17
19.03.202036,8838,2234,0235,22
20.03.202036,2438,635,5136,03
23.03.202033,7535,0632,9534,43
24.03.202036,437,9735,9837,69
25.03.202038,7339,9936,1639,58
26.03.202038,6540,4337,340,43
27.03.202039,2539,2537,537,99
30.03.202038,7139,0437,3339,04
31.03.202039,440,237,5239,15
01.04.202037,853836,8437,41
02.04.202038,1938,5136,7838,21
03.04.202038,2638,7937,337,97
06.04.202039,6340,5538,9139,73
07.04.202040,743,1340,6642,18
08.04.202041,5442,0140,8441,53
09.04.202042,244,5342,244,04
14.04.202045,0545,3343,1844,07
15.04.202043,4543,540,6540,88
16.04.202041,6141,7140,2640,94
17.04.202042,5944,3341,644,14
20.04.202044,4244,4243,2844,35
21.04.202043,7243,8142,7343,13
22.04.202043,6244,1842,743,87
23.04.202043,7744,2342,7743,86
24.04.202042,943,7942,843,42
27.04.202044,9947,143,846,94
28.04.202044,6945,5841,9643,65
29.04.202044,347,1443,947,14
30.04.202047,4748,1444,7244,97
04.05.202044,444,441,2841,65
05.05.202043,0346,1242,1244,69
06.05.202044,7945,1943,7644,52
07.05.202044,3544,8644,2544,68
08.05.202045,2646,5545,1845,62
11.05.202045,6746,3344,7244,72
12.05.202044,4945,4744,3944,86
13.05.202043,8444,0942,5842,87
14.05.202042,1942,7740,9441,93
15.05.202042,5943,9442,5543,54
18.05.202044,2745,8144,1145,57
19.05.202046,3346,7844,9845,51
20.05.202045,2946,4444,7246,38
21.05.202045,6746,2445,1945,31
22.05.202044,9545,1544,144,7
25.05.202045,7245,9944,8845,38
26.05.202045,947,8845,8447,44
27.05.202047,6549,3947,6548,92
28.05.202049,7352,2349,7351,54
29.05.202050,565149,6349,83
02.06.202050,953,1650,4652,51
03.06.202053,655,9252,8955,49
04.06.202054,8355,5754,1455,05
05.06.202054,156,4854,156,04
08.06.202054,7957,0754,5955,94
09.06.202055,3156,3453,254,51
10.06.202054,4755,752,6752,87
11.06.202051,3251,6149,9749,97
12.06.202049,1352,2948,6551,46
15.06.202049,5351,0448,4950,8
16.06.202052,6753,251,9352,67
17.06.202052,7353,6252,4553,18
18.06.202053,2654,1253,2253,82
19.06.202054,4954,4953,4453,78
22.06.202053,254,25354,02
23.06.202054,9355,3154,154,47
24.06.202053,954,9352,2352,25
25.06.202052,1353,851,4253,4
26.06.202053,4654,253,0853,26
29.06.202052,9154,5752,9154,37
30.06.202054,6755,0353,9254,39
01.07.202054,5754,6553,4454
02.07.202054,5955,3753,9855,01
03.07.202055,2355,5754,2754,27
06.07.202055,5956,5655,2956,38
07.07.202056,0456,4855,5756
08.07.20205657,5355,8457,21
09.07.202057,4957,8956,8657,09
10.07.202056,3859,0656,2658,82
13.07.202059,562,6358,4662,39
14.07.202062,5366,4262,4566,42
15.07.202067,4869,0267,0268,37
16.07.202068,2970,3767,7170,37
17.07.202069,1270,0268,5369,64
20.07.202067,2469,7465,9368,83
21.07.202068,1170,368,1168,99
22.07.202068,8370,0868,4969,76
23.07.202070,4771,6369,5470,39
24.07.202069,1869,8268,5769,74
27.07.202069,4870,6169,1870,32
28.07.202070,4370,9168,5969,46
29.07.202069,3470,2469,2669,98
30.07.202065,6367,8364,9466,74
31.07.202066,667,1264,4264,72
03.08.202065,1167,5265,1166,7
04.08.202067,1867,1865,0565,35
05.08.202065,8566,2165,1766,17
06.08.202066,1566,3465,0365,37
07.08.202065,3365,6364,6465,31
10.08.202065,9166,7265,1766,5
11.08.202067,468,1967,0667,5
12.08.202067,168,9166,6468,79
13.08.202068,6569,4268,3569,14
14.08.202068,796967,8567,91
17.08.202067,8569,8267,7768,81
18.08.202068,4169,6267,8969,16
19.08.202069,2470,2269,0869,6
20.08.202068,5568,6967,267,87
21.08.202068,1769,166,6467,75
24.08.202068,1969,3868,1968,83
25.08.202069,4870,169,1669,34
26.08.202069,470,8768,7970,79
27.08.202071,0171,6569,6669,66
28.08.202069,7270,3269,2269,96
31.08.202069,9471,2169,7870,34
01.09.202070,9371,1168,9769,7
02.09.202070,6371,0970,2470,83
03.09.202071,2371,8268,3768,37
04.09.202068,2571,0567,9969,86
07.09.202070,4571,5169,7271,23
08.09.202071,5372,3270,0671,37
09.09.202071,4373,4571,0773,43
10.09.202073,4576,3373,1775,75
11.09.202075,4475,6274,6875,56
14.09.202076,2576,9974,7875,04
15.09.202075,175,3273,3173,49
16.09.202073,7574,2372,974,23
17.09.202072,4674,7272,274,4
18.09.202074,4874,9874,1174,52
21.09.202073,8373,9771,6771,67
22.09.202071,9673,6371,4772,06
23.09.202071,9673,5171,8872,7
24.09.202071,8672,0870,5771,78
25.09.202072,0272,167071,53
28.09.202071,9673,7571,7273,43
29.09.202073,2374,6672,8274,25
30.09.202073,8773,8771,5172,64
01.10.202073,2174,7672,4274,42
02.10.202073,5976,5373,1376,29
05.10.202076,4378,3976,3777,96
06.10.202077,9478,3276,5576,81
07.10.202076,9377,5876,3977,38
08.10.202077,878,4577,5278,04
09.10.202078,2878,8175,9777,24
12.10.202077,4280,1476,6179,82
13.10.202079,9679,9677,9278,12
14.10.202078,3478,9777,9478,65
15.10.202077,7477,7876,1177,12
16.10.202077,9680,2477,9679,05
19.10.202079,3979,5577,1677,32
20.10.202076,9178,4973,2373,65
21.10.202071,4973,0770,6171,51
22.10.202071,4172,7670,4371,17
23.10.202071,1771,6370,3271,15
26.10.20207071,1169,6870,24
27.10.202071,0771,0968,6769,14
28.10.202068,0368,7567,2267,64
29.10.202068,2968,6765,4166,07
30.10.202065,0367,4464,8666,34
02.11.202067,0868,6566,567,32
03.11.202068,8370,8168,4769,06
04.11.202067,6669,7266,4869
05.11.202069,6871,0769,3869,94
06.11.20207070,6968,0569,4
09.11.202071,3772,5470,1671,01
10.11.202070,9771,4368,7370,51
11.11.202070,8171,8870,4371,39
12.11.202070,8171,7470,370,85
13.11.202070,6772,2870,6171,9
16.11.202072,8874,2972,5673
17.11.202072,6873,4372,1272,76
18.11.202072,4872,4870,271,19
19.11.202065,5166,8262,7966,21
20.11.202066,9868,7866,5868,12
23.11.202068,668,867,8667,9
24.11.202068,3271,6668,1870,38
25.11.202071,571,570,1670,32
26.11.202070,5470,7269,3270,42
27.11.202070,470,4869,4870,1
30.11.202066,8869,7664,4464,44
01.12.202064,2686467
02.12.202067,8468,6666,6267,12
03.12.202066,9667,1266,166,26
04.12.202065,2667,864,8667,8
07.12.202067,6869,9866,5469,36
08.12.202069,5669,868,368,74
09.12.202069,0869,6267,8869,34
10.12.202069,3469,6867,8268,44
11.12.202068,1268,6266,868,1
14.12.202068,769,4866,9469,04
15.12.202068,870,368,3870,12
16.12.202070,987270,3470,9
17.12.202071,571,8469,6471,52
18.12.202071,4474,3271,1274,32
21.12.202072,772,869,9871,72
22.12.202072,2472,2471,0471,36
23.12.202071,8672,4470,7871,7
28.12.202072,7273,0472,272,8
29.12.202073,1873,4672,272,82
30.12.202072,572,7671,1671,16