KPS AG (HACGn)

HACGn
🏛️ 독일 →
0.65
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 4.56 4.70 4.50 4.70 0.0M
2021-12-29 4.50 4.55 4.45 4.52 0.0M
2021-12-28 4.54 4.65 4.50 4.52 0.0M
2021-12-27 4.50 4.57 4.38 4.52 0.0M
2021-12-23 4.12 4.43 4.08 4.43 0.0M
2021-12-22 4.00 4.20 4.00 4.08 0.0M
2021-12-21 4.01 4.06 4.00 4.06 0.0M
2021-12-20 4.00 4.13 4.00 4.12 0.0M
2021-12-17 4.02 4.18 4.00 4.01 0.0M
2021-12-16 4.00 4.09 4.00 4.00 0.0M
2021-12-15 4.05 4.07 4.00 4.01 0.0M
2021-12-14 4.06 4.10 4.00 4.03 0.0M
2021-12-13 4.13 4.13 4.02 4.09 0.0M
2021-12-10 4.18 4.20 4.13 4.13 0.0M
2021-12-09 4.14 4.18 4.11 4.11 0.0M
2021-12-08 4.11 4.18 4.10 4.11 0.0M
2021-12-07 4.14 4.22 4.05 4.10 0.1M
2021-12-06 4.16 4.20 4.13 4.13 0.0M
2021-12-03 4.44 4.45 4.17 4.17 0.0M
2021-12-02 4.29 4.40 4.28 4.28 0.0M
2021-12-01 4.46 4.46 4.24 4.26 0.0M
2021-11-30 4.37 4.38 4.35 4.35 0.0M
2021-11-29 4.50 4.50 4.36 4.36 0.0M
2021-11-26 4.40 4.44 4.36 4.38 0.0M
2021-11-25 4.45 4.57 4.41 4.41 0.0M
2021-11-24 4.46 4.52 4.45 4.45 0.0M
2021-11-23 4.45 4.46 4.45 4.46 0.0M
2021-11-22 4.52 4.59 4.46 4.46 0.0M
2021-11-19 4.52 4.56 4.50 4.50 0.0M
2021-11-18 4.58 4.59 4.51 4.55 0.0M
2021-11-17 4.55 4.60 4.55 4.59 0.0M
2021-11-16 4.54 4.62 4.54 4.62 0.0M
2021-11-15 4.65 4.71 4.53 4.64 0.0M
2021-11-12 4.76 4.79 4.62 4.62 0.0M
2021-11-11 4.76 4.87 4.76 4.85 0.0M
2021-11-10 4.76 4.88 4.76 4.88 0.0M
2021-11-09 4.80 4.87 4.76 4.87 0.0M
2021-11-08 4.81 4.85 4.76 4.83 0.0M
2021-11-05 4.84 4.90 4.83 4.90 0.0M
2021-11-04 4.81 4.88 4.81 4.82 0.0M
2021-11-03 4.83 4.90 4.80 4.85 0.0M
2021-11-02 4.86 4.90 4.84 4.84 0.0M
2021-11-01 4.90 4.90 4.82 4.82 0.0M
2021-10-29 4.83 4.83 4.83 4.83 0.0M
2021-10-28 4.85 4.86 4.82 4.86 0.0M
2021-10-27 4.89 4.90 4.80 4.80 0.0M
2021-10-26 4.89 4.89 4.84 4.84 0.0M
2021-10-25 4.90 4.90 4.78 4.82 0.0M
2021-10-22 4.89 4.90 4.83 4.90 0.0M
2021-10-21 4.89 4.90 4.79 4.85 0.0M
2021-10-20 4.84 4.89 4.80 4.89 0.0M
2021-10-19 4.90 4.90 4.85 4.90 0.0M
2021-10-18 4.90 4.90 4.85 4.90 0.0M
2021-10-15 4.86 4.90 4.85 4.90 0.0M
2021-10-14 4.89 4.90 4.85 4.88 0.0M
2021-10-13 4.85 4.90 4.85 4.89 0.0M
2021-10-12 4.88 4.90 4.85 4.90 0.0M
2021-10-11 4.90 4.90 4.86 4.88 0.0M
2021-10-08 4.87 4.90 4.85 4.90 0.0M
2021-10-07 4.88 4.88 4.77 4.82 0.0M
2021-10-06 4.82 4.88 4.77 4.88 0.0M
2021-10-05 4.83 4.88 4.82 4.88 0.0M
2021-10-04 4.79 4.84 4.79 4.84 0.0M
2021-10-01 4.90 4.90 4.78 4.85 0.0M
2021-09-30 4.81 4.81 4.79 4.79 0.0M
2021-09-29 4.81 4.90 4.80 4.80 0.0M
2021-09-28 4.89 4.90 4.80 4.90 0.0M
2021-09-27 4.81 4.90 4.81 4.90 0.0M
2021-09-24 4.81 4.90 4.80 4.89 0.0M
2021-09-23 4.89 4.90 4.86 4.86 0.0M
2021-09-22 4.88 4.88 4.88 4.88 0.0M
2021-09-21 4.90 4.90 4.82 4.86 0.0M
2021-09-20 4.95 4.96 4.62 4.78 0.0M
2021-09-17 4.95 5.00 4.93 4.95 0.0M
2021-09-16 5.00 5.00 4.98 4.99 0.0M
2021-09-15 5.02 5.02 4.90 5.02 0.0M
2021-09-14 4.97 5.00 4.97 5.00 0.0M
2021-09-13 5.04 5.08 4.91 4.94 0.0M
2021-09-10 5.06 5.12 5.04 5.08 0.0M
2021-09-09 5.10 5.22 5.06 5.12 0.0M
2021-09-08 5.10 5.12 5.04 5.12 0.0M
2021-09-07 5.08 5.12 5.04 5.10 0.0M
2021-09-06 5.08 5.20 5.06 5.10 0.0M
2021-09-03 5.10 5.16 5.06 5.08 0.0M
2021-09-02 5.12 5.12 5.04 5.10 0.0M
2021-09-01 5.16 5.16 5.06 5.10 0.0M
2021-08-31 5.12 5.16 5.08 5.08 0.0M
2021-08-30 5.20 5.20 5.14 5.16 0.0M
2021-08-27 5.20 5.20 5.10 5.16 0.0M
2021-08-26 5.10 5.14 5.10 5.14 0.0M
2021-08-25 5.08 5.18 5.04 5.14 0.0M
2021-08-24 5.16 5.22 5.16 5.22 0.0M
2021-08-23 5.08 5.16 5.08 5.16 0.0M
2021-08-20 5.06 5.16 5.06 5.16 0.0M
2021-08-19 5.10 5.12 5.04 5.04 0.0M
2021-08-18 5.12 5.18 5.10 5.16 0.0M
2021-08-17 5.10 5.12 5.08 5.12 0.0M
2021-08-16 5.28 5.28 5.10 5.10 0.0M
2021-08-13 5.30 5.30 5.10 5.24 0.0M
2021-08-12 5.24 5.32 5.18 5.32 0.0M
2021-08-11 5.22 5.32 5.20 5.32 0.0M
2021-08-10 5.30 5.30 5.20 5.26 0.0M
2021-08-09 5.34 5.34 5.22 5.34 0.0M
2021-08-06 5.30 5.36 5.24 5.28 0.0M
2021-08-05 5.36 5.38 5.26 5.30 0.0M
2021-08-04 5.34 5.34 5.26 5.32 0.0M
2021-08-03 5.30 5.36 5.28 5.32 0.0M
2021-08-02 5.40 5.40 5.24 5.30 0.0M
2021-07-30 5.30 5.40 5.30 5.32 0.0M
2021-07-29 5.22 5.28 5.20 5.28 0.0M
2021-07-28 5.16 5.32 5.16 5.28 0.0M
2021-07-27 5.26 5.26 5.14 5.22 0.0M
2021-07-26 5.32 5.34 5.10 5.24 0.0M
2021-07-23 5.44 5.50 5.28 5.32 0.0M
2021-07-22 5.26 5.28 5.26 5.28 0.0M
2021-07-21 5.20 5.28 5.12 5.28 0.0M
2021-07-20 5.18 5.36 5.14 5.36 0.0M
2021-07-19 5.24 5.26 5.14 5.26 0.0M
2021-07-16 5.30 5.36 5.30 5.36 0.0M
2021-07-15 5.38 5.38 5.30 5.34 0.0M
2021-07-14 5.38 5.38 5.30 5.36 0.0M
2021-07-13 5.22 5.32 5.22 5.32 0.0M
2021-07-12 5.38 5.38 5.20 5.36 0.0M
2021-07-09 5.18 5.42 5.18 5.38 0.0M
2021-07-08 5.22 5.22 5.18 5.22 0.0M
2021-07-07 5.38 5.38 5.28 5.30 0.0M
2021-07-06 5.30 5.40 5.26 5.36 0.0M
2021-07-05 5.34 5.42 5.30 5.34 0.0M
2021-07-02 5.30 5.32 5.22 5.32 0.0M
2021-07-01 5.34 5.34 5.22 5.28 0.0M
2021-06-30 5.38 5.40 5.30 5.34 0.0M
2021-06-29 5.26 5.38 5.22 5.38 0.0M
2021-06-28 5.32 5.36 5.26 5.32 0.0M
2021-06-25 5.26 5.26 5.20 5.26 0.0M
2021-06-24 5.30 5.30 5.12 5.24 0.0M
2021-06-23 5.42 5.42 5.24 5.24 0.0M
2021-06-22 5.22 5.40 5.22 5.40 0.0M
2021-06-21 5.30 5.38 5.22 5.22 0.0M
2021-06-18 5.34 5.44 5.30 5.30 0.0M
2021-06-17 5.40 5.54 5.32 5.44 0.0M
2021-06-16 5.08 5.36 5.08 5.24 0.0M
2021-06-15 5.16 5.20 5.08 5.20 0.0M
2021-06-14 4.93 5.12 4.93 5.08 0.0M
2021-06-11 4.97 4.98 4.97 4.98 0.0M
2021-06-10 4.95 4.96 4.90 4.95 0.0M
2021-06-09 5.14 5.14 4.90 4.96 0.0M
2021-06-08 5.08 5.12 4.98 5.08 0.0M
2021-06-07 5.08 5.08 4.87 5.00 0.0M
2021-06-04 5.20 5.20 5.04 5.14 0.0M
2021-06-03 5.18 5.18 5.10 5.18 0.0M
2021-06-02 5.14 5.18 5.12 5.18 0.0M
2021-06-01 5.14 5.20 5.10 5.20 0.0M
2021-05-31 5.10 5.14 5.04 5.14 0.0M
2021-05-28 5.08 5.16 5.08 5.16 0.0M
2021-05-27 5.04 5.08 5.02 5.08 0.0M
2021-05-26 5.10 5.10 5.02 5.08 0.0M
2021-05-25 5.24 5.24 5.04 5.12 0.0M
2021-05-21 5.16 5.26 5.08 5.26 0.0M
2021-05-20 5.12 5.20 5.02 5.20 0.0M
2021-05-19 5.12 5.12 5.12 5.12 0.0M
2021-05-18 5.16 5.16 5.10 5.12 0.0M
2021-05-17 5.16 5.18 5.04 5.16 0.0M
2021-05-14 5.08 5.18 5.00 5.18 0.0M
2021-05-13 5.18 5.18 5.08 5.08 0.0M
2021-05-12 5.14 5.20 5.08 5.20 0.0M
2021-05-11 5.14 5.18 5.06 5.18 0.0M
2021-05-10 5.10 5.14 5.02 5.14 0.0M
2021-05-07 5.08 5.16 5.04 5.16 0.0M
2021-05-06 5.02 5.12 5.00 5.12 0.0M
2021-05-05 5.02 5.18 5.00 5.08 0.0M
2021-05-04 5.16 5.20 5.14 5.14 0.0M
2021-05-03 5.28 5.28 5.16 5.16 0.0M
2021-04-30 5.20 5.26 5.20 5.22 0.0M
2021-04-29 5.20 5.28 5.20 5.24 0.0M
2021-04-28 5.16 5.26 5.16 5.24 0.0M
2021-04-27 5.26 5.26 5.18 5.24 0.0M
2021-04-26 5.24 5.28 5.14 5.28 0.0M
2021-04-23 5.26 5.26 5.20 5.24 0.0M
2021-04-22 5.32 5.32 5.20 5.20 0.0M
2021-04-21 5.22 5.30 5.22 5.26 0.0M
2021-04-20 5.36 5.36 5.24 5.26 0.0M
2021-04-19 5.30 5.38 5.28 5.34 0.0M
2021-04-16 5.32 5.38 5.32 5.38 0.0M
2021-04-15 5.38 5.40 5.30 5.40 0.0M
2021-04-14 5.30 5.38 5.30 5.34 0.0M
2021-04-13 5.20 5.34 5.20 5.30 0.0M
2021-04-12 5.22 5.32 5.16 5.32 0.0M
2021-04-09 5.30 5.32 5.20 5.20 0.0M
2021-04-08 5.28 5.38 5.22 5.38 0.0M
2021-04-07 5.40 5.40 5.28 5.34 0.0M
2021-04-06 5.30 5.34 5.24 5.32 0.0M
2021-04-01 5.26 5.28 5.20 5.28 0.0M
2021-03-31 5.24 5.26 5.16 5.26 0.0M
2021-03-30 5.22 5.26 5.18 5.26 0.0M
2021-03-29 5.24 5.28 5.22 5.26 0.0M
2021-03-26 5.20 5.26 5.16 5.26 0.0M
2021-03-25 5.20 5.22 5.12 5.20 0.0M
2021-03-24 5.26 5.26 5.10 5.22 0.0M
2021-03-23 5.20 5.22 5.16 5.22 0.0M
2021-03-22 5.20 5.26 5.16 5.26 0.0M
2021-03-19 5.16 5.22 5.14 5.14 0.0M
2021-03-18 5.14 5.26 5.14 5.26 0.0M
2021-03-17 5.18 5.24 5.14 5.24 0.0M
2021-03-16 5.26 5.26 5.14 5.18 0.0M
2021-03-15 5.20 5.26 5.12 5.26 0.0M
2021-03-12 5.16 5.20 5.14 5.16 0.0M
2021-03-11 5.16 5.16 5.00 5.16 0.0M
2021-03-10 5.10 5.18 5.02 5.18 0.0M
2021-03-09 4.99 5.10 4.98 5.00 0.0M
2021-03-08 5.06 5.10 4.99 5.08 0.0M
2021-03-05 5.06 5.12 5.00 5.04 0.0M
2021-03-04 5.14 5.18 5.04 5.10 0.0M
2021-03-03 5.20 5.22 5.10 5.10 0.0M
2021-03-02 5.24 5.26 5.16 5.24 0.0M
2021-03-01 5.28 5.32 5.20 5.22 0.0M
2021-02-26 5.26 5.30 5.24 5.26 0.0M
2021-02-25 5.34 5.46 5.24 5.40 0.0M
2021-02-24 5.52 5.52 5.26 5.40 0.0M
2021-02-23 5.52 5.52 5.18 5.34 0.0M
2021-02-22 5.36 5.50 5.28 5.50 0.0M
2021-02-19 5.22 5.40 5.20 5.34 0.0M
2021-02-18 5.26 5.36 5.20 5.20 0.0M
2021-02-17 5.44 5.50 5.22 5.22 0.1M
2021-02-16 5.46 5.62 5.38 5.40 0.1M
2021-02-15 5.40 5.54 5.30 5.40 0.1M
2021-02-12 5.50 5.62 5.20 5.24 0.2M
2021-02-11 5.62 5.66 5.38 5.50 0.1M
2021-02-10 5.38 5.62 5.20 5.50 0.2M
2021-02-09 5.32 5.46 5.20 5.36 0.0M
2021-02-08 5.26 5.36 5.22 5.22 0.0M
2021-02-05 5.32 5.34 5.20 5.26 0.0M
2021-02-04 5.24 5.32 5.14 5.20 0.1M
2021-02-03 5.30 5.40 5.20 5.32 0.0M
2021-02-02 5.24 5.40 5.18 5.20 0.0M
2021-02-01 5.26 5.30 5.12 5.16 0.0M
2021-01-29 5.24 5.38 5.12 5.14 0.0M
2021-01-28 5.32 5.46 5.12 5.42 0.0M
2021-01-27 5.28 5.40 5.10 5.12 0.0M
2021-01-26 5.42 5.60 5.24 5.24 0.0M
2021-01-25 5.70 5.70 5.20 5.28 0.1M
2021-01-22 6.16 6.16 5.30 5.44 0.1M
2021-01-21 6.28 6.40 5.86 5.86 0.0M
2021-01-20 6.12 6.44 6.12 6.26 0.1M
2021-01-19 6.06 6.20 5.94 6.02 0.1M
2021-01-18 5.88 6.14 5.52 6.00 0.1M
2021-01-15 5.76 5.80 5.40 5.40 0.1M
2021-01-14 5.42 5.82 5.38 5.70 0.1M
2021-01-13 5.10 5.32 5.10 5.20 0.1M
2021-01-12 5.08 5.10 5.00 5.02 0.0M
2021-01-11 5.04 5.08 4.94 4.97 0.0M
2021-01-08 5.00 5.08 4.91 4.96 0.0M
2021-01-07 5.04 5.08 4.98 5.02 0.0M
2021-01-06 5.00 5.08 4.98 5.04 0.0M
2021-01-05 5.08 5.10 5.00 5.10 0.0M
2021-01-04 5.12 5.14 5.04 5.10 0.0M