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
2022-12-30 15.98 16.20 15.98 16.20 0.0M
2022-12-29 15.60 15.90 15.58 15.90 0.0M
2022-12-28 15.96 16.02 15.86 15.86 0.0M
2022-12-27 16.06 16.08 16.06 16.08 0.0M
2022-12-23 15.66 15.92 15.66 15.92 0.0M
2022-12-22 16.04 16.12 15.64 15.64 0.0M
2022-12-21 16.06 16.28 16.06 16.14 0.0M
2022-12-20 15.76 15.94 15.76 15.82 0.0M
2022-12-19 15.80 16.04 15.72 16.04 0.0M
2022-12-16 15.82 15.82 15.50 15.70 0.0M
2022-12-15 16.48 16.48 16.04 16.04 0.0M
2022-12-14 16.54 16.72 16.54 16.72 0.0M
2022-12-13 16.30 16.32 16.30 16.32 0.0M
2022-12-12 16.54 16.68 16.48 16.48 0.0M
2022-12-09 16.18 16.72 16.18 16.72 0.0M
2022-12-08 16.18 16.38 16.18 16.38 0.0M
2022-12-07 16.14 16.20 16.08 16.08 0.0M
2022-12-06 16.28 16.36 16.24 16.36 0.0M
2022-12-05 16.68 16.68 16.66 16.66 0.0M
2022-12-02 16.26 16.26 16.18 16.18 0.0M
2022-12-01 15.82 16.48 15.82 16.48 0.0M
2022-11-30 15.88 15.88 15.70 15.70 0.0M
2022-11-29 15.24 15.24 15.24 15.24 0.0M
2022-11-28 15.40 15.46 15.34 15.34 0.0M
2022-11-25 15.76 15.76 15.52 15.56 0.0M
2022-11-24 15.62 15.88 15.62 15.88 0.0M
2022-11-23 15.44 15.56 15.32 15.56 0.0M
2022-11-22 15.24 15.48 15.24 15.42 0.0M
2022-11-21 15.42 15.42 15.16 15.16 0.0M
2022-11-18 15.40 15.68 15.40 15.68 0.0M
2022-11-17 15.64 15.82 15.50 15.50 0.0M
2022-11-16 15.86 15.98 15.84 15.98 0.0M
2022-11-15 16.60 16.60 16.16 16.16 0.0M
2022-11-14 16.14 16.40 16.14 16.40 0.0M
2022-11-11 16.20 16.36 16.14 16.14 0.0M
2022-11-10 15.74 15.74 15.38 15.38 0.0M
2022-11-09 14.36 15.44 14.36 15.44 0.0M
2022-11-08 13.86 14.34 13.86 14.34 0.0M
2022-11-07 13.14 13.14 13.14 13.14 0.0M
2022-11-04 12.74 13.36 12.74 13.24 0.0M
2022-11-03 12.38 12.60 12.10 12.58 0.0M
2022-11-02 12.74 12.74 12.50 12.50 0.0M
2022-11-01 12.82 12.90 12.82 12.90 0.0M
2022-10-31 12.66 12.66 12.60 12.60 0.0M
2022-10-28 12.66 12.78 12.56 12.56 0.0M
2022-10-27 12.66 12.86 12.66 12.74 0.0M
2022-10-26 12.46 12.82 12.46 12.82 0.0M
2022-10-25 12.46 12.54 12.20 12.54 0.0M
2022-10-24 12.32 12.32 12.32 12.32 0.0M
2022-10-21 12.28 12.28 12.10 12.10 0.0M
2022-10-20 12.12 12.44 12.12 12.44 0.0M
2022-10-19 12.24 12.32 12.22 12.22 0.0M
2022-10-18 11.86 11.98 11.72 11.98 0.0M
2022-10-17 11.62 11.68 11.52 11.52 0.0M
2022-10-14 11.90 11.94 11.70 11.70 0.0M
2022-10-13 11.28 11.54 11.28 11.54 0.0M
2022-10-12 11.26 11.26 11.10 11.24 0.0M
2022-10-11 11.38 11.38 11.16 11.16 0.0M
2022-10-10 11.06 11.50 11.06 11.50 0.0M
2022-10-07 11.50 11.54 11.24 11.24 0.0M
2022-10-06 11.96 11.96 11.74 11.74 0.0M
2022-10-05 11.94 11.94 11.84 11.84 0.0M
2022-10-04 11.40 12.12 11.40 12.12 0.0M
2022-10-03 10.92 11.20 10.92 11.20 0.0M
2022-09-30 10.76 11.10 10.76 11.10 0.0M
2022-09-29 11.34 11.34 10.86 10.92 0.0M
2022-09-28 10.92 11.34 10.92 11.34 0.0M
2022-09-27 11.18 11.22 11.18 11.20 0.0M
2022-09-26 11.06 11.22 11.06 11.18 0.0M
2022-09-23 11.58 11.62 11.16 11.16 0.0M
2022-09-22 11.68 11.70 11.50 11.62 0.0M
2022-09-21 11.56 11.68 11.56 11.68 0.0M
2022-09-20 11.82 11.82 11.52 11.66 0.0M
2022-09-19 11.24 11.24 11.24 11.24 0.0M
2022-09-16 11.36 11.38 11.18 11.18 0.0M
2022-09-15 11.44 11.54 11.44 11.48 0.0M
2022-09-14 11.52 11.64 11.52 11.52 0.0M
2022-09-13 11.92 12.10 11.70 11.70 0.0M
2022-09-12 11.62 11.94 11.62 11.90 0.0M
2022-09-09 11.22 11.34 11.22 11.34 0.0M
2022-09-08 11.36 11.36 10.84 11.14 0.0M
2022-09-07 11.12 11.20 11.12 11.20 0.0M
2022-09-06 11.22 11.42 11.20 11.20 0.0M
2022-09-05 11.16 11.38 11.16 11.34 0.0M
2022-09-02 11.30 11.40 11.30 11.40 0.0M
2022-09-01 11.42 11.42 11.36 11.36 0.0M
2022-08-31 11.76 11.76 11.60 11.60 0.0M
2022-08-30 11.32 11.62 11.32 11.62 0.0M
2022-08-29 11.28 11.28 11.08 11.08 0.0M
2022-08-26 11.50 11.50 11.50 11.50 0.0M
2022-08-25 11.84 11.84 11.50 11.78 0.0M
2022-08-24 12.10 12.10 11.76 11.76 0.0M
2022-08-23 12.40 12.40 12.08 12.08 0.0M
2022-08-22 13.02 13.02 12.38 12.38 0.0M
2022-08-19 13.52 13.52 13.30 13.34 0.0M
2022-08-18 13.36 13.44 13.36 13.44 0.0M
2022-08-17 13.96 13.96 13.42 13.42 0.0M
2022-08-16 13.78 13.78 13.72 13.78 0.0M
2022-08-15 14.00 14.00 13.86 13.88 0.0M
2022-08-12 13.90 14.08 13.90 13.94 0.0M
2022-08-11 14.06 14.08 14.02 14.08 0.0M
2022-08-10 13.44 14.06 13.16 13.94 0.0M
2022-08-09 13.72 13.72 12.80 12.80 0.0M
2022-08-08 14.40 14.40 13.94 14.02 0.0M
2022-08-05 14.48 14.48 13.94 13.94 0.0M
2022-08-04 14.08 14.46 13.96 14.46 0.0M
2022-08-03 13.86 14.06 13.86 13.94 0.0M
2022-08-02 14.44 14.44 13.90 13.90 0.0M
2022-08-01 14.64 14.70 14.30 14.38 0.0M
2022-07-29 13.68 14.68 13.68 14.68 0.0M
2022-07-28 14.24 14.24 14.22 14.22 0.0M
2022-07-27 14.82 14.82 14.42 14.42 0.0M
2022-07-26 15.12 15.12 14.64 14.64 0.0M
2022-07-25 15.14 15.14 15.14 15.14 0.0M
2022-07-22 14.74 15.10 14.74 15.10 0.0M
2022-07-21 15.06 15.06 14.76 14.90 0.0M
2022-07-20 15.00 15.12 14.88 15.12 0.0M
2022-07-19 14.00 14.28 14.00 14.28 0.0M
2022-07-18 14.10 14.36 14.10 14.28 0.0M
2022-07-15 13.56 13.72 13.56 13.72 0.0M
2022-07-14 13.70 13.70 13.40 13.40 0.0M
2022-07-13 13.72 14.02 13.68 13.68 0.0M
2022-07-12 13.56 13.66 13.36 13.66 0.0M
2022-07-11 14.08 14.08 13.64 13.64 0.0M
2022-07-08 13.82 14.28 13.82 14.28 0.0M
2022-07-07 13.50 13.74 13.50 13.68 0.0M
2022-07-06 13.34 13.34 13.22 13.32 0.0M
2022-07-05 13.56 13.56 13.00 13.12 0.0M
2022-07-04 13.64 13.64 13.48 13.48 0.0M
2022-07-01 13.46 13.60 13.44 13.60 0.0M
2022-06-30 13.68 13.68 13.28 13.28 0.0M
2022-06-29 14.00 14.00 13.78 13.82 0.0M
2022-06-28 14.24 14.42 14.22 14.26 0.0M
2022-06-27 14.30 14.52 14.28 14.52 0.0M
2022-06-24 13.88 14.22 13.88 14.22 0.0M
2022-06-23 14.10 14.10 13.64 13.64 0.0M
2022-06-22 14.20 14.22 13.84 14.20 0.0M
2022-06-21 14.66 14.92 14.66 14.66 0.0M
2022-06-20 14.30 14.58 14.30 14.54 0.0M
2022-06-17 14.28 14.42 14.28 14.32 0.0M
2022-06-16 14.56 14.56 14.30 14.30 0.0M
2022-06-15 14.92 15.02 14.48 15.02 0.0M
2022-06-14 14.76 14.90 14.42 14.48 0.0M
2022-06-13 15.50 15.50 14.46 14.46 0.0M
2022-06-10 16.76 16.76 16.22 16.28 0.0M
2022-06-09 16.88 17.02 16.88 17.02 0.0M
2022-06-08 17.04 17.30 17.02 17.22 0.0M
2022-06-07 17.18 17.20 16.86 16.86 0.0M
2022-06-06 17.40 17.42 17.40 17.42 0.0M
2022-06-03 17.44 17.44 17.44 17.44 0.0M
2022-06-02 17.42 17.42 17.20 17.20 0.0M
2022-06-01 16.76 17.54 16.76 17.44 0.0M
2022-05-31 16.72 17.18 16.70 17.04 0.0M
2022-05-30 16.40 17.08 16.40 17.08 0.0M
2022-05-27 15.92 16.24 15.92 16.24 0.0M
2022-05-26 15.72 15.82 15.72 15.82 0.0M
2022-05-25 15.70 15.80 15.42 15.80 0.0M
2022-05-24 16.10 16.14 15.78 15.92 0.0M
2022-05-23 16.80 16.80 16.00 16.10 0.0M
2022-05-20 16.40 16.68 16.40 16.68 0.0M
2022-05-19 16.70 16.70 16.14 16.24 0.0M
2022-05-18 16.80 17.32 16.80 17.32 0.0M
2022-05-17 16.56 17.02 16.56 16.72 0.0M
2022-05-16 16.46 16.90 16.20 16.90 0.0M
2022-05-13 17.30 17.30 17.30 17.30 0.0M
2022-05-12 16.96 16.96 16.90 16.90 0.0M
2022-05-11 17.06 17.44 17.06 17.44 0.0M
2022-05-10 17.24 17.24 17.24 17.24 0.0M
2022-05-09 18.62 18.62 17.12 17.26 0.0M
2022-05-06 18.36 18.36 18.04 18.12 0.0M
2022-05-05 18.68 19.02 18.50 18.50 0.0M
2022-05-04 18.50 18.58 18.32 18.42 0.0M
2022-05-03 18.68 18.86 18.50 18.56 0.0M
2022-05-02 18.26 18.64 18.26 18.58 0.0M
2022-04-29 19.00 19.04 18.54 18.60 0.0M
2022-04-28 18.58 18.86 18.58 18.76 0.0M
2022-04-27 18.36 18.48 18.36 18.44 0.0M
2022-04-26 19.26 19.26 19.02 19.04 0.0M
2022-04-25 19.50 20.50 19.04 19.04 0.0M
2022-04-22 19.68 19.68 19.52 19.58 0.0M
2022-04-21 19.32 19.94 19.32 19.94 0.0M
2022-04-20 19.22 19.40 19.16 19.40 0.0M
2022-04-19 18.34 18.96 18.34 18.96 0.0M
2022-04-14 18.38 18.52 18.38 18.52 0.0M
2022-04-13 18.38 18.38 17.94 17.94 0.0M
2022-04-12 18.50 18.50 18.06 18.28 0.0M
2022-04-11 19.06 19.06 18.44 18.44 0.0M
2022-04-08 18.90 19.12 18.80 18.88 0.0M
2022-04-07 18.98 19.14 18.72 18.72 0.0M
2022-04-06 19.44 19.44 19.08 19.08 0.0M
2022-04-05 20.55 20.55 20.00 20.00 0.0M
2022-04-04 20.85 20.85 20.35 20.60 0.0M
2022-04-01 20.80 21.00 20.60 20.70 0.0M
2022-03-31 21.55 21.55 21.00 21.00 0.0M
2022-03-30 22.75 22.75 20.85 20.95 0.0M
2022-03-29 21.80 21.80 21.75 21.75 0.0M
2022-03-28 21.95 21.95 21.50 21.50 0.0M
2022-03-25 22.80 22.85 21.35 21.35 0.0M
2022-03-24 23.45 23.45 22.30 22.50 0.0M
2022-03-23 23.40 23.60 23.15 23.20 0.0M
2022-03-22 23.20 23.20 23.15 23.20 0.0M
2022-03-21 23.05 23.20 23.05 23.10 0.0M
2022-03-18 23.20 23.20 22.75 22.75 0.0M
2022-03-17 22.80 23.20 22.80 22.95 0.0M
2022-03-16 22.05 22.80 22.00 22.80 0.0M
2022-03-15 21.90 21.90 21.50 21.50 0.0M
2022-03-14 21.70 22.10 21.70 22.10 0.0M
2022-03-11 21.05 21.75 21.05 21.30 0.0M
2022-03-10 21.15 21.15 20.95 20.95 0.0M
2022-03-09 20.50 20.90 20.50 20.85 0.0M
2022-03-08 19.96 20.75 19.96 20.05 0.0M
2022-03-07 19.84 20.30 19.80 19.96 0.0M
2022-03-04 21.65 21.65 20.50 20.65 0.0M
2022-03-03 22.60 22.80 22.00 22.00 0.0M
2022-03-02 21.95 22.55 21.95 22.50 0.0M
2022-03-01 23.10 23.10 22.15 22.15 0.0M
2022-02-28 23.10 23.10 23.00 23.00 0.0M
2022-02-25 22.40 23.75 21.75 23.75 0.0M
2022-02-24 21.55 22.05 21.50 22.05 0.0M
2022-02-23 22.85 23.30 22.35 22.35 0.0M
2022-02-22 23.00 23.00 22.70 22.70 0.0M
2022-02-21 24.50 24.95 23.60 23.60 0.0M
2022-02-18 24.40 24.55 23.95 23.95 0.0M
2022-02-17 24.95 25.20 24.30 24.30 0.0M
2022-02-16 24.65 24.95 24.65 24.85 0.0M
2022-02-15 23.75 24.85 23.75 24.45 0.0M
2022-02-14 23.90 24.20 23.85 24.00 0.0M
2022-02-11 25.80 25.80 24.45 24.45 0.0M
2022-02-10 26.85 26.85 25.50 25.50 0.0M
2022-02-09 26.40 26.85 26.40 26.85 0.0M
2022-02-08 26.05 26.20 26.05 26.05 0.0M
2022-02-07 26.20 26.20 26.00 26.00 0.0M
2022-02-04 26.10 26.10 25.55 26.05 0.0M
2022-02-03 26.65 26.65 25.95 25.95 0.0M
2022-02-02 26.85 26.90 26.65 26.65 0.0M
2022-02-01 27.70 27.70 26.60 26.70 0.0M
2022-01-31 27.00 27.40 27.00 27.40 0.0M
2022-01-28 26.65 26.65 26.20 26.55 0.0M
2022-01-27 26.60 26.95 26.60 26.95 0.0M
2022-01-26 26.50 27.30 26.50 27.00 0.0M
2022-01-25 26.30 26.30 25.95 26.05 0.0M
2022-01-24 27.80 27.80 26.20 26.20 0.0M
2022-01-21 28.00 28.00 27.60 28.00 0.0M
2022-01-20 28.85 28.85 28.30 28.40 0.0M
2022-01-19 29.00 29.00 28.60 28.60 0.0M
2022-01-18 29.65 29.65 28.50 29.40 0.0M
2022-01-17 29.95 29.95 29.60 29.60 0.0M
2022-01-14 29.25 29.95 29.25 29.90 0.0M
2022-01-13 30.05 30.05 29.60 29.60 0.0M
2022-01-12 30.20 30.20 30.10 30.10 0.0M
2022-01-11 29.75 30.15 29.70 29.90 0.0M
2022-01-10 31.00 31.00 29.25 29.25 0.0M
2022-01-07 31.30 31.30 31.00 31.00 0.0M
2022-01-06 31.30 31.45 30.95 31.45 0.0M
2022-01-05 31.90 31.90 31.65 31.65 0.0M
2022-01-04 31.20 31.95 31.20 31.95 0.0M
2022-01-03 31.50 31.50 31.05 31.05 0.0M