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
2021-12-30 71.20 73.40 71.20 73.00 0.0M
2021-12-29 71.80 72.10 71.50 71.70 0.0M
2021-12-28 72.50 72.90 71.70 71.70 0.0M
2021-12-27 71.90 72.90 71.90 72.70 0.0M
2021-12-23 70.50 71.70 70.50 71.60 0.0M
2021-12-22 71.00 71.00 70.10 70.60 0.0M
2021-12-21 71.60 71.60 70.50 70.70 0.0M
2021-12-20 70.40 71.60 69.60 71.60 0.0M
2021-12-17 70.60 71.80 69.90 71.10 0.0M
2021-12-16 70.50 70.50 69.30 70.50 0.0M
2021-12-15 70.70 70.90 69.80 70.10 0.0M
2021-12-14 70.40 70.70 69.50 70.70 0.0M
2021-12-13 70.90 71.40 70.00 70.20 0.0M
2021-12-10 70.40 71.30 70.00 70.90 0.0M
2021-12-09 71.10 71.10 70.40 70.50 0.0M
2021-12-08 71.90 71.90 70.70 71.40 0.0M
2021-12-07 71.00 72.30 71.00 72.00 0.0M
2021-12-06 70.10 71.00 69.50 70.80 0.0M
2021-12-03 71.70 71.70 69.40 69.60 0.0M
2021-12-02 73.90 73.90 71.40 72.10 0.0M
2021-12-01 72.90 73.10 71.80 72.40 0.0M
2021-11-30 71.70 72.50 70.10 72.50 0.0M
2021-11-29 72.50 73.00 72.00 72.40 0.0M
2021-11-26 74.90 74.90 72.00 72.20 0.0M
2021-11-25 74.10 76.00 74.00 76.00 0.0M
2021-11-24 74.50 74.50 73.40 73.80 0.0M
2021-11-23 76.10 76.10 74.40 74.60 0.0M
2021-11-22 75.40 76.80 74.90 76.80 0.0M
2021-11-19 74.10 75.70 74.10 75.00 0.0M
2021-11-18 74.80 75.30 74.50 74.50 0.0M
2021-11-17 75.90 75.90 74.60 74.80 0.0M
2021-11-16 76.50 76.80 75.80 75.80 0.0M
2021-11-15 75.70 76.30 75.60 76.30 0.0M
2021-11-12 76.20 76.70 75.40 75.40 0.0M
2021-11-11 76.20 76.50 75.90 76.20 0.0M
2021-11-10 75.30 76.40 74.80 76.40 0.0M
2021-11-09 76.10 76.10 75.20 75.40 0.0M
2021-11-08 74.90 76.30 74.90 76.20 0.0M
2021-11-05 75.40 75.50 74.80 74.80 0.0M
2021-11-04 75.80 75.80 74.90 75.00 0.0M
2021-11-03 75.00 76.20 74.60 75.90 0.0M
2021-11-02 74.10 74.90 74.10 74.90 0.0M
2021-11-01 73.80 74.80 73.80 74.40 0.0M
2021-10-29 72.20 73.90 72.20 73.90 0.0M
2021-10-28 72.00 72.40 71.30 72.30 0.0M
2021-10-27 73.50 73.50 72.50 73.10 0.0M
2021-10-26 73.30 74.80 73.00 73.20 0.0M
2021-10-25 74.50 74.60 73.10 73.40 0.0M
2021-10-22 72.50 74.70 71.80 74.50 0.0M
2021-10-21 71.20 72.70 71.00 72.40 0.0M
2021-10-20 72.20 72.80 71.00 71.00 0.0M
2021-10-19 73.70 73.70 72.20 72.50 0.0M
2021-10-18 72.30 73.90 72.20 73.90 0.0M
2021-10-15 72.10 72.10 70.50 72.00 0.0M
2021-10-14 71.60 72.30 71.60 71.90 0.0M
2021-10-13 70.40 71.50 70.20 71.30 0.0M
2021-10-12 70.30 70.70 70.10 70.50 0.0M
2021-10-11 70.20 71.00 70.00 70.40 0.0M
2021-10-08 69.80 70.70 69.80 70.50 0.0M
2021-10-07 69.70 70.50 69.40 70.40 0.0M
2021-10-06 69.30 69.60 67.70 69.40 0.0M
2021-10-05 68.70 70.50 68.50 69.50 0.0M
2021-10-04 69.10 70.00 68.50 68.60 0.0M
2021-10-01 68.40 69.70 68.20 69.20 0.0M
2021-09-30 69.60 69.60 68.80 68.90 0.0M
2021-09-29 69.60 69.90 68.70 69.00 0.0M
2021-09-28 69.40 69.40 69.10 69.30 0.0M
2021-09-27 70.10 70.10 69.30 69.90 0.0M
2021-09-24 70.40 70.40 69.20 69.60 0.0M
2021-09-23 70.00 70.80 69.80 70.80 0.0M
2021-09-22 69.00 69.50 68.80 69.40 0.0M
2021-09-21 69.00 69.70 68.10 69.20 0.0M
2021-09-20 71.20 71.30 68.60 68.90 0.0M
2021-09-17 70.70 72.70 70.70 72.50 0.0M
2021-09-16 69.70 70.80 69.40 70.50 0.0M
2021-09-15 69.40 69.90 68.90 69.80 0.0M
2021-09-14 69.80 69.80 69.30 69.50 0.0M
2021-09-13 69.70 70.00 69.40 69.80 0.0M
2021-09-10 70.20 70.60 69.30 69.90 0.0M
2021-09-09 70.70 70.80 69.80 70.20 0.0M
2021-09-08 72.30 72.30 70.50 70.60 0.0M
2021-09-07 72.10 72.70 72.00 72.50 0.0M
2021-09-06 71.10 72.50 71.10 72.20 0.0M
2021-09-03 71.50 72.10 70.80 71.30 0.0M
2021-09-02 71.00 71.80 70.90 71.80 0.0M
2021-09-01 71.40 71.50 70.50 70.90 0.0M
2021-08-31 71.20 71.40 70.70 71.00 0.0M
2021-08-30 71.40 71.50 70.70 71.50 0.0M
2021-08-27 71.50 71.50 71.50 71.50 0.0M
2021-08-26 71.30 71.30 70.40 70.40 0.0M
2021-08-25 71.10 71.80 70.80 71.50 0.0M
2021-08-24 69.90 71.00 69.90 71.00 0.0M
2021-08-23 70.50 70.50 69.60 70.20 0.0M
2021-08-20 70.70 70.70 69.10 69.90 0.0M
2021-08-19 71.10 71.10 70.40 71.10 0.0M
2021-08-18 70.90 71.70 70.70 71.70 0.0M
2021-08-17 69.90 70.70 69.50 70.70 0.0M
2021-08-16 70.00 70.40 69.40 69.90 0.0M
2021-08-13 70.20 70.60 69.90 69.90 0.0M
2021-08-12 70.70 71.00 70.40 70.60 0.0M
2021-08-11 69.80 70.80 69.70 70.70 0.0M
2021-08-10 70.20 71.00 69.60 69.90 0.0M
2021-08-09 69.50 70.60 69.40 70.60 0.0M
2021-08-06 70.30 70.60 69.20 69.60 0.0M
2021-08-05 70.60 70.60 69.90 69.90 0.0M
2021-08-04 70.20 70.80 70.00 70.60 0.0M
2021-08-03 71.30 71.30 69.80 70.20 0.0M
2021-08-02 71.50 71.70 70.80 70.90 0.0M
2021-07-30 71.10 71.30 71.10 71.30 0.0M
2021-07-29 71.60 71.90 71.20 71.50 0.0M
2021-07-28 71.50 71.90 70.80 71.30 0.0M
2021-07-27 70.60 72.00 70.60 71.80 0.0M
2021-07-26 71.20 71.40 70.70 71.30 0.0M
2021-07-23 70.70 71.20 70.30 71.00 0.0M
2021-07-22 70.00 71.30 70.00 70.30 0.0M
2021-07-21 70.20 70.40 69.40 70.00 0.0M
2021-07-20 69.50 70.20 69.40 69.80 0.0M
2021-07-19 71.00 71.00 69.60 69.70 0.0M
2021-07-16 70.90 71.30 70.70 70.90 0.0M
2021-07-15 70.70 71.00 70.60 70.90 0.0M
2021-07-14 71.50 71.50 70.70 70.70 0.0M
2021-07-13 71.30 71.90 71.10 71.50 0.0M
2021-07-12 72.40 72.40 71.50 72.00 0.0M
2021-07-09 71.60 72.40 71.30 72.40 0.0M
2021-07-08 71.50 71.80 70.20 71.80 0.0M
2021-07-07 71.50 71.90 70.90 71.60 0.0M
2021-07-06 71.80 71.80 70.90 71.70 0.0M
2021-07-05 71.40 72.40 71.10 72.40 0.0M
2021-07-02 71.00 71.60 71.00 71.60 0.0M
2021-07-01 69.30 71.10 69.30 70.70 0.0M
2021-06-30 71.40 71.40 68.90 69.60 0.0M
2021-06-29 72.50 72.50 70.90 71.80 0.0M
2021-06-28 71.80 72.40 71.50 72.30 0.0M
2021-06-25 70.50 71.80 70.50 71.80 0.0M
2021-06-24 69.50 70.90 69.40 70.90 0.0M
2021-06-23 70.90 71.00 69.00 69.50 0.0M
2021-06-22 70.70 71.30 70.50 70.60 0.0M
2021-06-21 71.50 71.50 70.50 70.90 0.0M
2021-06-18 71.50 71.90 71.30 71.40 0.0M
2021-06-17 71.20 71.80 70.50 71.80 0.0M
2021-06-16 71.60 71.90 70.40 71.30 0.0M
2021-06-15 72.70 72.70 70.80 71.30 0.0M
2021-06-14 74.30 74.50 72.70 72.80 0.0M
2021-06-11 72.90 74.20 72.90 74.20 0.0M
2021-06-10 73.80 73.90 71.50 72.90 0.0M
2021-06-09 76.80 76.80 74.10 74.60 0.0M
2021-06-08 77.00 77.40 76.90 76.90 0.0M
2021-06-07 78.10 78.10 76.70 76.80 0.0M
2021-06-04 76.50 78.40 76.50 78.10 0.0M
2021-06-03 76.30 76.30 75.50 76.10 0.0M
2021-06-02 75.20 77.30 75.10 76.20 0.0M
2021-06-01 75.70 76.80 75.70 76.00 0.0M
2021-05-31 77.00 77.00 75.90 75.90 0.0M
2021-05-28 77.10 77.90 76.60 76.60 0.0M
2021-05-27 76.20 76.50 75.80 76.50 0.0M
2021-05-26 76.60 77.00 76.30 76.30 0.0M
2021-05-25 77.20 77.30 75.80 76.60 0.0M
2021-05-24 77.00 77.10 76.50 77.10 0.0M
2021-05-21 79.00 79.30 76.90 76.90 0.0M
2021-05-20 79.40 79.80 79.00 79.80 0.0M
2021-05-19 80.00 80.70 79.20 79.60 0.0M
2021-05-18 79.30 80.30 79.10 80.30 0.0M
2021-05-17 78.50 79.60 75.90 78.90 0.0M
2021-05-14 78.30 78.60 77.70 77.70 0.0M
2021-05-13 78.60 78.60 77.50 78.20 0.0M
2021-05-12 77.80 79.50 76.80 79.00 0.0M
2021-05-11 78.50 78.50 76.50 77.00 0.0M
2021-05-10 76.80 79.10 76.80 79.00 0.0M
2021-05-07 76.80 76.90 76.30 76.90 0.0M
2021-05-06 75.70 76.50 75.50 76.50 0.0M
2021-05-05 75.00 75.90 74.60 75.90 0.0M
2021-05-04 74.60 75.00 74.10 75.00 0.0M
2021-05-03 73.70 74.70 73.70 74.10 0.0M
2021-04-30 75.20 75.30 74.10 74.10 0.0M
2021-04-29 74.20 75.20 74.00 75.20 0.0M
2021-04-28 74.00 74.40 74.00 74.40 0.0M
2021-04-27 75.10 75.60 74.20 74.30 0.0M
2021-04-26 74.30 75.60 74.20 75.60 0.0M
2021-04-23 73.90 74.00 73.60 73.90 0.0M
2021-04-22 71.80 73.70 71.80 73.70 0.0M
2021-04-21 72.60 72.60 71.70 71.90 0.0M
2021-04-20 72.90 73.00 71.80 72.50 0.0M
2021-04-19 74.40 74.50 72.50 72.80 0.0M
2021-04-16 73.60 73.90 73.30 73.90 0.0M
2021-04-15 75.10 75.10 72.70 73.20 0.0M
2021-04-14 76.10 76.10 75.00 75.40 0.0M
2021-04-13 76.40 76.40 75.20 76.20 0.0M
2021-04-12 75.20 76.60 74.10 76.60 0.0M
2021-04-09 75.50 75.80 74.70 74.70 0.0M
2021-04-08 75.50 75.80 75.00 75.70 0.0M
2021-04-07 75.80 76.40 75.50 75.90 0.0M
2021-04-06 74.60 76.20 74.60 75.80 0.0M
2021-04-01 73.60 74.60 73.30 74.50 0.0M
2021-03-31 74.50 74.80 73.50 73.90 0.0M
2021-03-30 74.10 74.70 73.70 74.50 0.0M
2021-03-29 73.60 74.00 73.30 74.00 0.0M
2021-03-26 72.40 73.30 72.20 73.30 0.0M
2021-03-25 73.50 73.50 71.90 72.40 0.0M
2021-03-24 73.90 73.90 73.30 73.30 0.0M
2021-03-23 73.90 74.20 73.10 74.00 0.0M
2021-03-22 73.50 73.50 72.70 73.40 0.0M
2021-03-19 72.60 72.80 72.60 72.80 0.0M
2021-03-18 73.80 74.00 73.30 73.40 0.0M
2021-03-17 73.10 74.10 72.90 73.90 0.0M
2021-03-16 73.40 73.40 73.00 73.30 0.0M
2021-03-15 73.20 73.30 72.40 72.50 0.0M
2021-03-12 72.60 73.20 72.20 73.20 0.0M
2021-03-11 71.70 72.80 71.60 72.10 0.0M
2021-03-10 71.00 71.80 70.80 71.80 0.0M
2021-03-09 72.10 72.40 70.90 71.00 0.0M
2021-03-08 71.50 71.90 71.10 71.90 0.0M
2021-03-05 70.80 71.00 70.30 70.40 0.0M
2021-03-04 71.50 71.50 70.80 71.00 0.0M
2021-03-03 71.80 72.40 71.00 71.20 0.0M
2021-03-02 72.90 72.90 71.50 71.90 0.0M
2021-03-01 72.90 73.90 72.50 72.90 0.0M
2021-02-26 70.90 73.00 70.20 73.00 0.0M
2021-02-25 71.30 71.40 70.70 70.70 0.0M
2021-02-24 70.60 71.40 70.40 71.30 0.0M
2021-02-23 71.10 71.10 70.10 70.40 0.0M
2021-02-22 72.20 72.20 70.30 71.00 0.0M
2021-02-19 75.00 75.00 70.90 71.90 0.0M
2021-02-18 76.70 76.70 74.20 74.20 0.0M
2021-02-17 74.60 76.50 74.60 76.50 0.0M
2021-02-16 76.30 76.40 75.70 75.70 0.0M
2021-02-15 75.00 76.40 74.60 76.10 0.0M
2021-02-12 73.70 74.50 73.70 74.40 0.0M
2021-02-11 74.20 74.20 73.60 73.80 0.0M
2021-02-10 72.80 74.50 72.80 73.80 0.0M
2021-02-09 73.90 73.90 73.40 73.60 0.0M
2021-02-08 74.40 74.40 73.50 73.50 0.0M
2021-02-05 73.60 74.50 73.60 74.00 0.0M
2021-02-04 73.60 74.50 72.90 73.70 0.0M
2021-02-03 73.20 73.90 72.50 73.90 0.0M
2021-02-02 72.40 73.20 72.40 72.70 0.0M
2021-02-01 71.70 72.40 71.70 72.00 0.0M
2021-01-29 71.00 72.80 70.80 72.10 0.0M
2021-01-28 71.80 71.80 70.50 71.70 0.0M
2021-01-27 73.90 74.00 71.60 72.00 0.0M
2021-01-26 72.20 74.40 72.20 74.00 0.0M
2021-01-25 73.90 73.90 72.10 72.50 0.0M
2021-01-22 76.00 76.00 73.10 74.00 0.0M
2021-01-21 75.10 76.90 74.90 75.80 0.0M
2021-01-20 72.40 75.50 72.40 75.50 0.0M
2021-01-19 71.90 72.30 71.50 71.90 0.0M
2021-01-18 72.40 72.40 70.60 71.60 0.0M
2021-01-15 71.00 72.60 71.00 72.20 0.0M
2021-01-14 70.00 71.70 70.00 71.70 0.0M
2021-01-13 69.80 70.70 69.50 70.00 0.0M
2021-01-12 68.20 70.20 68.10 70.20 0.0M
2021-01-11 72.00 72.00 68.10 68.60 0.0M
2021-01-08 70.00 73.40 70.00 71.40 0.0M
2021-01-07 67.70 70.60 67.70 70.20 0.0M
2021-01-06 66.20 68.00 66.20 67.30 0.0M
2021-01-05 65.90 66.60 65.90 66.40 0.0M
2021-01-04 65.20 66.70 64.10 65.80 0.0M