KWS SAAT AG

KWSG
🏛️ 독일 →
64.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 61.60 65.00 61.60 64.90 0.0M
2025-09-25 63.60 63.90 61.40 62.20 0.0M
2025-09-24 63.10 64.10 62.80 63.50 0.0M
2025-09-23 63.80 64.70 63.00 63.60 0.0M
2025-09-22 64.70 64.80 62.40 62.40 0.0M
2025-09-19 64.10 64.90 63.90 64.20 0.0M
2025-09-18 65.00 65.00 64.40 64.40 0.0M
2025-09-17 63.70 64.90 63.70 64.60 0.0M
2025-09-16 64.90 64.90 63.80 63.90 0.0M
2025-09-15 64.10 65.10 64.10 64.90 0.0M
2025-09-12 65.10 65.10 64.10 64.10 0.0M
2025-09-11 64.70 64.80 64.20 64.20 0.0M
2025-09-10 64.60 65.50 64.60 65.20 0.0M
2025-09-09 64.60 65.00 64.00 64.40 0.0M
2025-09-08 63.90 64.80 63.60 64.20 0.0M
2025-09-05 64.40 64.50 63.50 63.70 0.0M
2025-09-04 64.40 64.40 63.90 64.20 0.0M
2025-09-03 63.60 64.40 63.60 64.40 0.0M
2025-09-02 64.90 65.60 63.10 63.70 0.0M
2025-09-01 65.30 65.90 64.80 65.10 0.0M
2025-08-29 64.70 65.10 63.50 64.70 0.0M
2025-08-28 64.40 64.90 63.80 64.70 0.0M
2025-08-27 65.30 65.60 63.60 64.60 0.0M
2025-08-26 65.70 65.70 65.10 65.30 0.0M
2025-08-25 65.80 65.90 65.20 65.40 0.0M
2025-08-22 65.00 65.90 65.00 65.90 0.0M
2025-08-21 64.80 65.80 64.80 65.60 0.0M
2025-08-20 64.00 64.80 63.90 64.80 0.0M
2025-08-19 63.90 64.70 63.70 64.60 0.0M
2025-08-18 63.30 64.10 62.80 63.70 0.0M
2025-08-15 63.70 63.90 63.30 63.70 0.0M
2025-08-14 63.30 63.50 63.00 63.50 0.0M
2025-08-13 63.50 63.60 62.30 62.30 0.0M
2025-08-12 63.70 64.20 63.30 64.20 0.0M
2025-08-11 63.60 63.90 63.10 63.20 0.0M
2025-08-08 63.00 64.40 63.00 63.80 0.0M
2025-08-07 62.20 63.80 62.00 63.50 0.0M
2025-08-06 62.40 62.40 61.40 62.30 0.0M
2025-08-05 62.40 62.70 62.10 62.20 0.0M
2025-08-04 62.00 62.50 61.80 61.80 0.0M
2025-08-01 62.10 62.50 61.60 61.60 0.0M
2025-07-31 63.00 63.00 61.00 62.20 0.0M
2025-07-30 63.80 64.50 62.40 62.70 0.0M
2025-07-29 64.80 66.00 63.70 64.20 0.0M
2025-07-28 66.00 66.50 64.60 64.70 0.0M
2025-07-25 64.80 65.80 64.70 65.80 0.0M
2025-07-24 64.50 65.10 64.00 64.70 0.0M
2025-07-23 64.20 64.70 64.00 64.00 0.0M
2025-07-22 63.90 64.50 63.80 64.30 0.0M
2025-07-21 63.90 64.40 63.40 63.60 0.0M
2025-07-18 63.90 64.20 63.20 63.90 0.0M
2025-07-17 62.50 63.90 62.50 63.90 0.0M
2025-07-16 63.00 63.40 62.10 62.30 0.0M
2025-07-15 61.80 63.20 61.60 62.60 0.0M
2025-07-14 61.20 62.30 60.90 61.40 0.0M
2025-07-11 62.20 62.50 61.50 61.60 0.0M
2025-07-10 62.40 62.90 61.70 62.50 0.0M
2025-07-09 62.40 63.40 61.90 62.40 0.0M
2025-07-08 62.10 63.00 61.70 62.80 0.0M
2025-07-07 61.90 62.30 61.40 61.50 0.0M
2025-07-04 61.30 62.00 61.00 61.80 0.0M
2025-07-03 61.80 61.80 61.10 61.70 0.0M
2025-07-02 60.40 62.00 60.00 61.20 0.0M
2025-07-01 61.80 62.20 59.80 59.80 0.0M
2025-06-30 58.60 62.30 58.50 61.30 0.0M
2025-06-27 57.00 57.90 57.00 57.90 0.0M
2025-06-26 57.90 57.90 56.50 57.30 0.0M
2025-06-25 57.70 57.90 57.00 57.60 0.0M
2025-06-24 57.40 57.70 56.80 57.20 0.0M
2025-06-23 57.40 57.80 56.10 56.50 0.0M
2025-06-20 58.00 58.60 57.50 57.50 0.0M
2025-06-19 57.90 58.30 57.60 57.70 0.0M
2025-06-18 58.20 58.40 57.90 58.00 0.0M
2025-06-17 57.40 58.40 57.40 57.80 0.0M
2025-06-16 57.60 58.00 57.10 57.70 0.0M
2025-06-13 57.50 57.70 56.90 57.40 0.0M
2025-06-12 58.10 58.50 57.80 58.50 0.0M
2025-06-11 58.50 58.70 57.90 57.90 0.0M
2025-06-10 58.80 58.80 58.10 58.70 0.0M
2025-06-09 58.10 59.20 58.10 59.00 0.0M
2025-06-06 57.90 58.60 57.50 58.10 0.0M
2025-06-05 56.20 59.20 56.20 57.60 0.0M
2025-06-04 56.20 56.70 55.90 56.40 0.0M
2025-06-03 55.90 56.60 55.30 56.60 0.0M
2025-06-02 57.00 57.00 55.40 55.60 0.0M
2025-05-30 57.40 58.10 56.80 57.10 0.0M
2025-05-29 57.80 57.80 57.00 57.40 0.0M
2025-05-28 57.30 57.90 57.10 57.10 0.0M
2025-05-27 57.40 57.80 57.10 57.80 0.0M
2025-05-26 57.60 57.90 57.00 57.50 0.0M
2025-05-23 57.80 57.80 56.70 57.60 0.0M
2025-05-22 57.60 57.60 57.00 57.50 0.0M
2025-05-21 58.40 58.40 57.50 57.50 0.0M
2025-05-20 55.30 58.40 55.30 58.40 0.0M
2025-05-19 54.60 55.80 54.60 55.80 0.0M
2025-05-16 55.10 55.30 54.60 55.10 0.0M
2025-05-15 54.90 55.30 54.10 55.20 0.0M
2025-05-14 54.40 55.60 53.90 55.00 0.0M
2025-05-13 57.00 57.40 53.70 54.50 0.0M
2025-05-12 57.30 57.50 57.00 57.30 0.0M
2025-05-09 57.50 57.50 56.40 56.90 0.0M
2025-05-08 57.40 57.50 56.20 57.50 0.0M
2025-05-07 56.30 57.80 56.30 57.60 0.0M
2025-05-06 55.80 56.60 55.50 56.60 0.0M
2025-05-05 57.00 57.00 55.40 56.30 0.0M
2025-05-02 55.50 58.00 55.30 56.70 0.0M
2025-04-30 55.10 55.50 54.80 55.50 0.0M
2025-04-29 55.10 55.40 54.80 54.80 0.0M
2025-04-28 54.60 55.40 54.60 55.20 0.0M
2025-04-25 53.90 55.10 53.90 54.70 0.0M
2025-04-24 53.70 54.60 53.00 54.10 0.0M
2025-04-23 53.60 53.80 52.90 53.50 0.0M
2025-04-22 53.70 53.70 52.10 53.10 0.0M
2025-04-17 55.10 55.50 53.90 54.00 0.0M
2025-04-16 56.60 56.70 52.80 54.40 0.0M
2025-04-15 55.80 56.90 55.80 56.90 0.0M
2025-04-14 55.00 56.00 54.80 55.40 0.0M
2025-04-11 54.40 55.70 54.00 55.20 0.0M
2025-04-10 55.20 56.10 53.60 54.20 0.0M
2025-04-09 53.30 55.20 52.70 55.10 0.0M
2025-04-08 53.60 54.70 53.30 53.30 0.0M
2025-04-07 51.50 54.00 50.40 53.10 0.0M
2025-04-04 54.40 54.80 53.20 53.60 0.0M
2025-04-03 55.10 55.90 53.90 54.50 0.0M
2025-04-02 56.20 56.50 55.20 55.70 0.0M
2025-04-01 55.90 56.70 55.90 56.70 0.0M
2025-03-31 56.90 56.90 55.70 56.30 0.0M
2025-03-28 58.00 58.00 56.80 57.30 0.0M
2025-03-27 58.00 58.30 57.30 57.40 0.0M
2025-03-26 58.60 58.70 58.00 58.10 0.0M
2025-03-25 58.30 58.70 58.00 58.70 0.0M
2025-03-24 58.70 58.80 58.00 58.20 0.0M
2025-03-21 58.50 58.60 57.80 58.60 0.0M
2025-03-20 59.60 59.60 58.00 58.50 0.0M
2025-03-19 58.60 59.70 58.20 59.70 0.0M
2025-03-18 58.20 58.80 57.80 58.50 0.0M
2025-03-17 57.30 58.30 57.20 58.30 0.0M
2025-03-14 56.60 57.50 56.50 57.50 0.0M
2025-03-13 56.80 57.00 56.00 56.60 0.0M
2025-03-12 56.30 56.90 56.20 56.40 0.0M
2025-03-11 56.60 56.60 55.80 56.30 0.0M
2025-03-10 57.20 57.50 55.50 56.30 0.0M
2025-03-07 56.70 57.50 56.00 57.50 0.0M
2025-03-06 56.70 57.00 56.30 56.80 0.0M
2025-03-05 55.70 57.10 55.50 56.70 0.0M
2025-03-04 55.50 56.60 54.20 55.40 0.0M
2025-03-03 56.30 56.70 55.40 55.90 0.0M
2025-02-28 56.70 56.70 56.00 56.30 0.0M
2025-02-27 57.00 57.10 55.70 56.90 0.0M
2025-02-26 56.80 57.00 56.40 56.60 0.0M
2025-02-25 56.50 57.10 56.00 56.80 0.0M
2025-02-24 57.00 57.00 55.50 56.80 0.0M
2025-02-21 55.70 56.20 55.20 55.50 0.0M
2025-02-20 55.00 55.60 53.40 55.40 0.0M
2025-02-19 55.00 55.20 53.40 53.60 0.0M
2025-02-18 54.50 55.10 53.80 55.00 0.0M
2025-02-17 54.30 54.60 53.30 54.60 0.0M
2025-02-14 53.80 54.40 53.10 54.40 0.0M
2025-02-13 58.50 59.00 53.20 54.50 0.0M
2025-02-12 60.00 60.00 59.00 59.10 0.0M
2025-02-11 59.80 60.20 59.60 60.00 0.0M
2025-02-10 59.40 59.90 59.00 59.60 0.0M
2025-02-07 59.70 59.70 59.10 59.10 0.0M
2025-02-06 58.90 59.70 58.70 59.30 0.0M
2025-02-05 59.10 59.10 58.10 58.90 0.0M
2025-02-04 59.20 59.20 58.00 58.80 0.0M
2025-02-03 60.00 60.00 58.70 59.10 0.0M
2025-01-31 60.90 61.10 60.30 60.80 0.0M
2025-01-30 60.10 61.00 60.10 61.00 0.0M
2025-01-29 59.40 60.10 59.10 59.80 0.0M
2025-01-28 59.20 59.70 59.20 59.30 0.0M
2025-01-27 58.40 59.30 58.10 59.30 0.0M
2025-01-24 59.50 59.50 58.50 58.70 0.0M
2025-01-23 60.10 60.10 58.80 59.20 0.0M
2025-01-22 60.10 60.50 59.20 59.20 0.0M
2025-01-21 59.70 60.20 59.50 59.90 0.0M
2025-01-20 58.70 60.00 58.70 59.90 0.0M
2025-01-17 59.20 59.60 58.50 58.90 0.0M
2025-01-16 58.40 59.50 58.30 59.50 0.0M
2025-01-15 57.10 58.80 57.10 58.40 0.0M
2025-01-14 57.50 57.80 56.10 56.90 0.0M
2025-01-13 57.20 57.60 57.20 57.40 0.0M
2025-01-10 58.10 58.70 57.20 57.70 0.0M
2025-01-09 57.80 58.50 57.00 58.50 0.0M
2025-01-08 57.20 58.10 56.90 58.00 0.0M
2025-01-07 58.20 58.30 57.20 57.20 0.0M
2025-01-06 57.90 58.70 57.80 58.10 0.0M
2025-01-03 59.80 59.80 58.60 58.60 0.0M
2025-01-02 58.80 60.20 58.30 59.70 0.0M