Koenig&Bauer AG

SKBG
🏛️ 독일 →
13.82
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 30.85 31.00 30.85 31.00 0.0M
2021-12-29 30.70 31.15 30.70 30.90 0.0M
2021-12-28 30.90 30.95 30.90 30.95 0.0M
2021-12-27 30.55 31.15 30.55 31.15 0.0M
2021-12-23 30.80 30.80 30.80 30.80 0.0M
2021-12-22 29.85 30.45 29.85 30.45 0.0M
2021-12-21 29.55 29.95 29.55 29.80 0.0M
2021-12-20 29.35 29.50 29.35 29.50 0.0M
2021-12-17 29.85 30.25 29.70 30.25 0.0M
2021-12-16 29.65 30.20 29.55 29.85 0.0M
2021-12-15 29.55 29.80 29.35 29.35 0.0M
2021-12-14 30.30 30.30 29.95 29.95 0.0M
2021-12-13 30.10 30.55 30.10 30.30 0.0M
2021-12-10 29.75 29.75 29.75 29.75 0.0M
2021-12-09 30.15 30.20 30.05 30.10 0.0M
2021-12-08 30.00 30.00 29.95 30.00 0.0M
2021-12-07 29.25 30.25 29.25 30.15 0.0M
2021-12-06 29.50 29.50 28.60 29.10 0.0M
2021-12-03 29.20 29.40 29.20 29.40 0.0M
2021-12-02 29.15 29.15 28.55 28.85 0.0M
2021-12-01 28.25 29.40 28.20 29.40 0.0M
2021-11-30 27.80 28.45 27.80 28.45 0.0M
2021-11-29 28.25 28.45 27.90 28.00 0.0M
2021-11-26 28.50 28.80 28.40 28.45 0.0M
2021-11-25 29.35 29.35 29.35 29.35 0.0M
2021-11-24 29.55 29.55 29.35 29.35 0.0M
2021-11-23 30.00 30.20 29.65 29.65 0.0M
2021-11-22 29.90 30.20 29.90 30.20 0.0M
2021-11-19 31.35 31.35 30.30 30.30 0.0M
2021-11-18 32.10 32.30 31.85 31.85 0.0M
2021-11-17 31.60 32.05 31.60 32.05 0.0M
2021-11-16 31.50 31.75 31.50 31.70 0.0M
2021-11-15 31.25 31.75 31.20 31.30 0.0M
2021-11-12 30.50 31.25 30.50 31.25 0.0M
2021-11-11 29.50 30.55 29.45 30.50 0.0M
2021-11-10 29.75 29.75 29.45 29.50 0.0M
2021-11-09 30.65 30.65 29.80 29.80 0.0M
2021-11-08 31.60 31.60 30.80 30.80 0.0M
2021-11-05 31.25 31.90 31.00 31.55 0.0M
2021-11-04 30.90 31.50 30.90 31.35 0.0M
2021-11-03 30.85 30.95 30.65 30.90 0.0M
2021-11-02 30.90 30.90 30.45 30.80 0.0M
2021-11-01 30.50 31.60 30.50 31.05 0.0M
2021-10-29 30.35 30.60 30.35 30.45 0.0M
2021-10-28 29.75 30.65 29.75 30.65 0.0M
2021-10-27 29.60 29.70 29.15 29.70 0.0M
2021-10-26 28.65 29.55 28.65 29.20 0.0M
2021-10-25 28.00 29.00 27.95 28.50 0.0M
2021-10-22 27.45 28.75 27.45 28.75 0.0M
2021-10-21 25.50 27.15 25.50 27.15 0.0M
2021-10-20 25.60 25.60 25.50 25.50 0.0M
2021-10-19 25.55 25.55 25.50 25.55 0.0M
2021-10-18 25.25 25.35 25.10 25.30 0.0M
2021-10-15 25.55 25.55 25.25 25.25 0.0M
2021-10-14 25.05 25.25 25.05 25.20 0.0M
2021-10-13 24.90 25.15 24.80 25.00 0.0M
2021-10-12 23.75 24.60 23.75 24.55 0.0M
2021-10-11 24.50 24.50 24.05 24.05 0.0M
2021-10-08 24.65 24.65 24.40 24.45 0.0M
2021-10-07 24.70 24.80 24.45 24.80 0.0M
2021-10-06 24.70 24.90 24.35 24.65 0.0M
2021-10-05 24.70 24.80 24.65 24.80 0.0M
2021-10-04 25.75 25.75 25.00 25.00 0.0M
2021-10-01 26.25 26.25 25.25 25.70 0.0M
2021-09-30 27.10 27.10 26.25 26.25 0.0M
2021-09-29 26.85 26.85 26.35 26.35 0.0M
2021-09-28 27.60 27.60 26.95 26.95 0.0M
2021-09-27 28.30 28.30 27.50 27.75 0.0M
2021-09-24 27.95 27.95 27.60 27.80 0.0M
2021-09-23 27.80 28.20 27.80 28.05 0.0M
2021-09-22 27.40 27.80 27.40 27.80 0.0M
2021-09-21 27.50 27.90 27.30 27.30 0.0M
2021-09-20 27.85 27.85 26.85 27.20 0.0M
2021-09-17 28.20 28.20 27.85 27.85 0.0M
2021-09-16 28.50 28.70 28.20 28.20 0.0M
2021-09-15 28.45 28.80 28.40 28.50 0.0M
2021-09-14 29.35 29.35 28.50 28.50 0.0M
2021-09-13 29.25 29.25 29.15 29.25 0.0M
2021-09-10 29.40 29.40 29.10 29.25 0.0M
2021-09-09 28.85 29.40 28.60 29.40 0.0M
2021-09-08 30.40 30.40 29.25 29.25 0.0M
2021-09-07 29.40 31.05 29.40 31.05 0.0M
2021-09-06 28.85 29.30 28.85 29.25 0.0M
2021-09-03 29.15 29.45 28.85 28.85 0.0M
2021-09-02 28.70 29.50 28.50 29.15 0.0M
2021-09-01 29.05 29.25 28.75 28.75 0.0M
2021-08-31 29.30 29.40 28.80 29.00 0.0M
2021-08-30 29.55 29.90 29.35 29.35 0.0M
2021-08-27 28.65 29.20 28.65 29.20 0.0M
2021-08-26 28.80 28.80 28.25 28.65 0.0M
2021-08-25 28.90 28.95 28.65 28.80 0.0M
2021-08-24 28.70 29.10 28.50 28.80 0.0M
2021-08-23 27.80 28.60 27.80 28.60 0.0M
2021-08-20 28.80 28.80 27.80 27.80 0.0M
2021-08-19 28.50 28.95 28.15 28.95 0.0M
2021-08-18 28.75 29.15 28.55 29.15 0.0M
2021-08-17 28.75 28.80 28.75 28.80 0.0M
2021-08-16 29.50 29.50 29.20 29.20 0.0M
2021-08-13 29.60 29.70 29.30 29.50 0.0M
2021-08-12 29.25 29.60 29.25 29.60 0.0M
2021-08-11 29.10 30.05 29.10 29.40 0.0M
2021-08-10 28.95 29.30 28.95 29.30 0.0M
2021-08-09 28.45 28.90 28.45 28.90 0.0M
2021-08-06 29.45 29.45 29.45 29.45 0.0M
2021-08-05 28.40 29.35 28.25 29.30 0.0M
2021-08-04 28.30 28.40 28.30 28.40 0.0M
2021-08-03 28.50 28.50 28.30 28.30 0.0M
2021-08-02 28.80 28.80 28.50 28.50 0.0M
2021-07-30 28.65 28.95 28.65 28.80 0.0M
2021-07-29 31.15 31.15 29.20 29.20 0.0M
2021-07-28 30.65 31.40 30.65 30.90 0.0M
2021-07-27 28.25 29.55 28.00 29.40 0.0M
2021-07-26 27.45 28.45 27.45 28.35 0.0M
2021-07-23 27.35 27.80 27.35 27.80 0.0M
2021-07-22 27.15 27.65 27.15 27.25 0.0M
2021-07-21 26.70 26.70 26.60 26.70 0.0M
2021-07-20 26.50 26.50 25.80 26.30 0.0M
2021-07-19 26.85 27.00 26.20 26.20 0.0M
2021-07-16 27.75 27.75 27.10 27.20 0.0M
2021-07-15 27.90 27.90 27.55 27.75 0.0M
2021-07-14 27.75 27.90 27.65 27.90 0.0M
2021-07-13 27.65 27.85 27.65 27.85 0.0M
2021-07-12 27.60 27.80 27.55 27.70 0.0M
2021-07-09 26.95 27.60 26.95 27.60 0.0M
2021-07-08 27.35 27.35 26.85 26.95 0.0M
2021-07-07 27.75 27.80 27.35 27.35 0.0M
2021-07-06 28.45 28.45 27.50 27.50 0.0M
2021-07-05 28.25 28.35 28.05 28.25 0.0M
2021-07-02 28.40 28.40 28.25 28.25 0.0M
2021-07-01 27.90 28.40 27.90 28.40 0.0M
2021-06-30 28.35 28.35 27.90 27.90 0.0M
2021-06-29 27.90 28.15 27.85 27.85 0.0M
2021-06-28 28.45 28.45 27.95 27.95 0.0M
2021-06-25 28.05 28.45 28.05 28.45 0.0M
2021-06-24 28.40 28.70 28.05 28.05 0.0M
2021-06-23 27.45 27.85 27.45 27.50 0.0M
2021-06-22 27.20 27.70 27.20 27.60 0.0M
2021-06-21 26.15 27.65 26.15 27.65 0.0M
2021-06-18 27.55 27.80 26.95 27.45 0.0M
2021-06-17 27.90 28.00 27.75 27.75 0.0M
2021-06-16 28.15 28.15 27.95 28.15 0.0M
2021-06-15 28.30 29.15 28.05 28.15 0.0M
2021-06-14 27.65 28.55 27.65 28.40 0.0M
2021-06-11 27.40 27.60 27.40 27.60 0.0M
2021-06-10 27.40 27.75 27.40 27.60 0.0M
2021-06-09 28.10 28.10 27.15 27.15 0.0M
2021-06-08 28.65 28.65 28.10 28.10 0.0M
2021-06-07 28.85 28.85 28.65 28.65 0.0M
2021-06-04 29.00 29.05 28.75 29.05 0.0M
2021-06-03 29.10 29.10 28.75 29.00 0.0M
2021-06-02 28.75 29.10 28.75 29.10 0.0M
2021-06-01 29.20 29.20 28.75 28.75 0.0M
2021-05-31 29.65 29.65 28.75 28.90 0.0M
2021-05-28 27.40 28.65 27.40 28.65 0.0M
2021-05-27 26.95 27.45 26.95 27.15 0.0M
2021-05-26 27.90 27.90 27.05 27.05 0.0M
2021-05-25 27.55 27.55 27.20 27.35 0.0M
2021-05-21 25.75 26.90 25.60 26.90 0.0M
2021-05-20 25.75 25.75 25.50 25.50 0.0M
2021-05-19 25.80 25.80 25.00 25.45 0.0M
2021-05-18 26.05 26.20 25.95 26.20 0.0M
2021-05-17 26.30 26.30 25.85 25.85 0.0M
2021-05-14 25.20 25.65 25.20 25.65 0.0M
2021-05-13 25.60 25.60 25.05 25.05 0.0M
2021-05-12 26.55 26.55 25.60 25.60 0.0M
2021-05-11 27.50 27.50 26.70 26.70 0.0M
2021-05-10 27.15 27.95 27.15 27.95 0.0M
2021-05-07 27.45 27.45 27.10 27.10 0.0M
2021-05-06 25.90 26.85 25.65 26.50 0.0M
2021-05-05 26.15 26.15 25.80 25.90 0.0M
2021-05-04 23.95 25.40 23.95 25.00 0.0M
2021-05-03 23.50 24.00 23.50 24.00 0.0M
2021-04-30 24.20 24.20 23.80 23.80 0.0M
2021-04-29 24.45 24.45 24.20 24.20 0.0M
2021-04-28 23.95 24.45 23.95 24.45 0.0M
2021-04-27 23.90 23.95 23.75 23.80 0.0M
2021-04-26 23.90 24.00 23.80 23.95 0.0M
2021-04-23 23.95 24.05 23.80 23.90 0.0M
2021-04-22 24.05 24.15 23.95 23.95 0.0M
2021-04-21 24.40 24.45 24.05 24.05 0.0M
2021-04-20 24.55 24.55 24.55 24.55 0.0M
2021-04-19 24.55 24.90 24.55 24.65 0.0M
2021-04-16 24.60 25.20 24.40 25.20 0.0M
2021-04-15 24.30 24.55 24.30 24.55 0.0M
2021-04-14 24.70 24.70 24.10 24.35 0.0M
2021-04-13 24.00 24.45 24.00 24.35 0.0M
2021-04-12 24.05 24.25 24.05 24.15 0.0M
2021-04-09 25.15 25.15 24.30 24.30 0.0M
2021-04-08 25.05 25.15 24.80 25.15 0.0M
2021-04-07 25.65 25.65 24.85 25.05 0.0M
2021-04-06 25.45 25.45 25.30 25.35 0.0M
2021-04-01 25.05 25.05 25.05 25.05 0.0M
2021-03-31 25.24 25.26 25.08 25.08 0.0M
2021-03-30 25.00 25.00 24.96 25.00 0.0M
2021-03-29 25.24 25.36 24.78 24.78 0.0M
2021-03-26 24.82 25.28 24.82 25.24 0.0M
2021-03-25 24.82 24.82 24.82 24.82 0.0M
2021-03-24 24.80 24.82 24.70 24.82 0.0M
2021-03-23 25.20 25.20 24.56 24.82 0.0M
2021-03-22 25.26 25.32 25.12 25.12 0.0M
2021-03-19 26.04 26.04 25.16 25.50 0.0M
2021-03-18 25.76 26.18 25.76 26.18 0.0M
2021-03-17 25.24 26.08 25.24 25.76 0.0M
2021-03-16 25.40 25.42 25.14 25.38 0.0M
2021-03-15 25.08 25.46 25.08 25.24 0.0M
2021-03-12 25.22 25.22 24.80 25.08 0.0M
2021-03-11 25.48 25.62 24.98 25.22 0.0M
2021-03-10 25.24 25.96 25.16 25.48 0.0M
2021-03-09 25.12 25.48 25.12 25.32 0.0M
2021-03-08 23.96 25.44 23.96 25.38 0.0M
2021-03-05 23.32 24.32 23.12 23.96 0.0M
2021-03-04 24.14 24.14 23.34 23.44 0.0M
2021-03-03 24.72 24.82 23.86 24.14 0.0M
2021-03-02 24.02 24.66 24.02 24.66 0.0M
2021-03-01 24.58 24.58 24.14 24.22 0.0M
2021-02-26 24.74 24.86 24.12 24.58 0.0M
2021-02-25 24.92 25.20 24.66 24.74 0.0M
2021-02-24 24.56 24.92 24.56 24.92 0.0M
2021-02-23 25.36 25.36 24.20 24.66 0.0M
2021-02-22 24.18 25.30 24.18 25.10 0.0M
2021-02-19 24.18 24.18 24.18 24.18 0.0M
2021-02-18 25.36 25.36 24.30 24.30 0.0M
2021-02-17 26.00 26.00 25.36 25.36 0.0M
2021-02-16 26.38 26.38 26.02 26.02 0.0M
2021-02-15 25.82 26.10 25.82 26.10 0.0M
2021-02-12 25.70 25.98 25.56 25.96 0.0M
2021-02-11 25.60 25.86 25.54 25.70 0.0M
2021-02-10 25.90 25.92 25.76 25.82 0.0M
2021-02-09 25.84 25.84 25.50 25.50 0.0M
2021-02-08 26.00 26.00 25.78 25.78 0.0M
2021-02-05 25.70 25.70 25.70 25.70 0.0M
2021-02-04 26.30 26.50 25.04 25.48 0.0M
2021-02-03 26.40 26.40 26.30 26.30 0.0M
2021-02-02 25.98 26.06 25.98 26.06 0.0M
2021-02-01 25.46 25.82 25.46 25.82 0.0M
2021-01-29 25.74 25.74 25.32 25.46 0.0M
2021-01-28 25.16 25.74 24.76 25.74 0.0M
2021-01-27 25.54 25.54 25.16 25.16 0.0M
2021-01-26 25.36 25.64 25.36 25.64 0.0M
2021-01-25 26.60 26.60 25.72 25.72 0.0M
2021-01-22 26.58 26.60 25.96 26.60 0.0M
2021-01-21 26.62 26.78 26.48 26.58 0.0M
2021-01-20 25.98 26.34 25.98 26.32 0.0M
2021-01-19 25.74 25.74 25.42 25.60 0.0M
2021-01-18 25.92 26.10 25.88 25.90 0.0M
2021-01-15 26.24 26.24 24.84 24.84 0.0M
2021-01-14 26.22 26.50 26.22 26.24 0.0M
2021-01-13 27.16 27.16 26.24 26.36 0.0M
2021-01-12 26.38 27.30 26.38 27.30 0.0M
2021-01-11 27.08 27.08 26.08 26.10 0.0M
2021-01-08 26.30 27.08 26.30 26.88 0.0M
2021-01-07 26.40 26.40 26.30 26.30 0.0M
2021-01-06 26.72 26.78 26.46 26.60 0.0M
2021-01-05 25.98 26.78 25.80 26.10 0.0M
2021-01-04 23.84 24.94 23.84 24.94 0.0M