Kloeckner SE

KCOGn
🏛️ ドイツ →
5.91
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 9.24 9.24 9.10 9.14 0.0M
2022-12-29 9.06 9.24 9.01 9.20 0.0M
2022-12-28 9.09 9.17 9.02 9.12 0.0M
2022-12-27 9.09 9.20 9.07 9.20 0.0M
2022-12-23 8.98 9.16 8.95 9.03 0.0M
2022-12-22 9.27 9.29 8.85 8.86 0.0M
2022-12-21 8.80 9.28 8.76 9.27 0.0M
2022-12-20 8.45 8.87 8.40 8.80 0.0M
2022-12-19 8.64 8.76 8.42 8.55 0.0M
2022-12-16 8.61 8.61 8.44 8.52 0.0M
2022-12-15 8.73 8.78 8.60 8.67 0.0M
2022-12-14 8.95 8.99 8.65 8.74 0.0M
2022-12-13 8.83 9.02 8.75 8.86 0.0M
2022-12-12 8.86 8.89 8.76 8.89 0.0M
2022-12-09 9.03 9.07 8.89 8.90 0.0M
2022-12-08 8.88 9.10 8.88 9.04 0.0M
2022-12-07 8.97 8.98 8.86 8.88 0.0M
2022-12-06 9.10 9.12 8.94 8.94 0.0M
2022-12-05 9.21 9.34 9.05 9.05 0.0M
2022-12-02 9.00 9.31 8.95 9.22 0.0M
2022-12-01 9.21 9.25 8.90 9.08 0.0M
2022-11-30 9.14 9.21 9.00 9.12 0.0M
2022-11-29 9.17 9.26 9.11 9.26 0.0M
2022-11-28 9.31 9.39 9.06 9.15 0.0M
2022-11-25 9.26 9.44 9.21 9.32 0.0M
2022-11-24 9.05 9.30 9.05 9.19 0.0M
2022-11-23 9.10 9.14 9.03 9.03 0.0M
2022-11-22 9.01 9.16 9.00 9.06 0.0M
2022-11-21 9.05 9.05 8.79 9.01 0.0M
2022-11-18 8.94 9.10 8.91 9.08 0.0M
2022-11-17 9.05 9.21 8.90 8.92 0.1M
2022-11-16 9.23 9.36 9.06 9.09 0.0M
2022-11-15 9.40 9.55 9.26 9.27 0.1M
2022-11-14 9.18 9.43 9.17 9.35 0.0M
2022-11-11 8.94 9.41 8.93 9.25 0.1M
2022-11-10 8.57 8.97 8.56 8.86 0.0M
2022-11-09 8.70 8.82 8.63 8.63 0.0M
2022-11-08 8.70 8.75 8.55 8.75 0.0M
2022-11-07 8.50 8.80 8.48 8.68 0.0M
2022-11-04 8.09 8.80 8.08 8.41 0.1M
2022-11-03 7.85 8.13 7.60 8.04 0.1M
2022-11-02 8.14 8.17 7.97 8.06 0.0M
2022-11-01 7.96 8.16 7.95 8.11 0.0M
2022-10-31 7.92 8.00 7.84 8.00 0.0M
2022-10-28 7.89 7.96 7.68 7.84 0.0M
2022-10-27 7.81 7.95 7.76 7.87 0.0M
2022-10-26 7.51 7.82 7.47 7.69 0.1M
2022-10-25 7.56 7.56 7.26 7.45 0.0M
2022-10-24 7.40 7.56 7.30 7.33 0.0M
2022-10-21 7.24 7.43 7.14 7.41 0.0M
2022-10-20 7.26 7.43 7.07 7.27 0.0M
2022-10-19 7.20 7.32 7.14 7.24 0.0M
2022-10-18 7.40 7.43 7.19 7.20 0.0M
2022-10-17 7.09 7.29 7.04 7.29 0.0M
2022-10-14 7.12 7.19 6.90 7.07 0.1M
2022-10-13 6.85 7.15 6.80 7.12 0.1M
2022-10-12 6.96 7.03 6.45 6.98 0.2M
2022-10-11 7.54 7.57 6.96 7.01 0.1M
2022-10-10 7.36 7.73 7.36 7.61 0.0M
2022-10-07 7.28 7.51 7.20 7.33 0.1M
2022-10-06 8.20 8.20 7.15 7.21 0.2M
2022-10-05 8.24 8.30 8.08 8.16 0.0M
2022-10-04 8.17 8.46 8.15 8.23 0.0M
2022-10-03 7.82 8.04 7.79 7.96 0.0M
2022-09-30 7.66 7.94 7.66 7.87 0.0M
2022-09-29 7.98 7.98 7.53 7.62 0.0M
2022-09-28 8.47 8.47 7.51 8.00 0.1M
2022-09-27 8.44 8.65 8.44 8.48 0.0M
2022-09-26 8.22 8.58 8.22 8.32 0.0M
2022-09-23 8.72 8.77 8.18 8.34 0.0M
2022-09-22 8.58 8.82 8.57 8.61 0.0M
2022-09-21 8.60 8.89 8.51 8.70 0.0M
2022-09-20 8.93 8.93 8.56 8.56 0.0M
2022-09-19 8.63 8.92 8.59 8.81 0.0M
2022-09-16 8.72 8.75 8.44 8.75 0.0M
2022-09-15 8.95 9.02 8.70 8.71 0.0M
2022-09-14 9.11 9.30 8.94 8.94 0.0M
2022-09-13 9.36 9.55 9.15 9.15 0.0M
2022-09-12 9.16 9.46 9.16 9.33 0.0M
2022-09-09 9.02 9.25 9.02 9.18 0.0M
2022-09-08 9.00 9.18 8.91 9.06 0.0M
2022-09-07 8.82 9.02 8.81 8.93 0.0M
2022-09-06 8.85 9.09 8.85 8.92 0.0M
2022-09-05 8.86 8.97 8.79 8.96 0.0M
2022-09-02 8.81 9.16 8.80 8.91 0.0M
2022-09-01 9.00 9.00 8.70 8.80 0.1M
2022-08-31 9.09 9.19 9.02 9.02 0.0M
2022-08-30 9.30 9.33 9.01 9.05 0.0M
2022-08-29 9.18 9.32 8.99 9.24 0.0M
2022-08-26 9.39 9.58 9.19 9.20 0.0M
2022-08-25 9.21 9.40 9.18 9.33 0.0M
2022-08-24 9.22 9.37 9.05 9.20 0.0M
2022-08-23 8.86 9.26 8.86 9.15 0.0M
2022-08-22 9.09 9.09 8.85 8.99 0.0M
2022-08-19 9.30 9.30 9.03 9.03 0.0M
2022-08-18 9.13 9.30 9.06 9.30 0.0M
2022-08-17 9.53 9.53 8.96 9.10 0.0M
2022-08-16 9.15 9.53 9.03 9.48 0.1M
2022-08-15 9.31 9.39 9.00 9.04 0.0M
2022-08-12 9.38 9.39 9.23 9.35 0.0M
2022-08-11 9.36 9.39 9.17 9.30 0.0M
2022-08-10 8.85 9.28 8.85 9.28 0.0M
2022-08-09 9.20 9.20 8.75 9.04 0.0M
2022-08-08 9.19 9.28 9.05 9.08 0.0M
2022-08-05 9.03 9.15 8.76 9.05 0.0M
2022-08-04 9.26 9.27 8.85 9.00 0.1M
2022-08-03 9.20 9.63 9.01 9.38 0.1M
2022-08-02 9.18 9.33 9.16 9.28 0.0M
2022-08-01 9.54 9.55 9.16 9.16 0.0M
2022-07-29 9.32 9.63 9.23 9.55 0.0M
2022-07-28 8.91 9.40 8.87 9.32 0.0M
2022-07-27 8.75 8.90 8.75 8.90 0.0M
2022-07-26 8.87 8.92 8.64 8.78 0.0M
2022-07-25 8.87 8.99 8.81 8.87 0.0M
2022-07-22 8.76 9.00 8.76 8.85 0.0M
2022-07-21 9.00 9.03 8.72 8.87 0.0M
2022-07-20 8.89 8.95 8.68 8.88 0.0M
2022-07-19 8.49 8.88 8.39 8.78 0.0M
2022-07-18 8.24 8.55 8.12 8.50 0.0M
2022-07-15 8.25 8.33 8.06 8.18 0.0M
2022-07-14 8.26 8.39 8.14 8.34 0.1M
2022-07-13 8.29 8.32 8.12 8.27 0.0M
2022-07-12 7.95 8.36 7.95 8.24 0.0M
2022-07-11 8.28 8.28 7.97 8.07 0.0M
2022-07-08 8.02 8.42 7.90 8.25 0.1M
2022-07-07 7.50 8.05 7.47 8.04 0.1M
2022-07-06 7.20 7.50 7.20 7.50 0.0M
2022-07-05 7.44 7.44 7.13 7.21 0.1M
2022-07-04 7.30 7.41 7.23 7.37 0.0M
2022-07-01 7.24 7.45 7.11 7.35 0.0M
2022-06-30 7.40 7.43 7.15 7.27 0.1M
2022-06-29 7.64 7.65 7.41 7.54 0.0M
2022-06-28 7.79 7.90 7.54 7.54 0.0M
2022-06-27 7.72 7.82 7.60 7.71 0.0M
2022-06-24 7.33 7.68 7.11 7.59 0.1M
2022-06-23 7.64 7.69 7.23 7.33 0.1M
2022-06-22 8.08 8.08 7.50 7.65 0.2M
2022-06-21 8.22 8.36 8.10 8.10 0.0M
2022-06-20 8.12 8.22 7.81 8.18 0.1M
2022-06-17 8.30 8.37 8.03 8.14 0.1M
2022-06-16 8.81 8.83 8.11 8.11 0.1M
2022-06-15 8.93 8.98 8.58 8.88 0.1M
2022-06-14 8.90 9.08 8.53 8.87 0.1M
2022-06-13 9.40 9.42 8.80 8.87 0.1M
2022-06-10 10.14 10.14 9.35 9.48 0.2M
2022-06-09 10.50 10.50 10.10 10.14 0.1M
2022-06-08 10.81 10.81 10.46 10.54 0.1M
2022-06-07 10.67 10.87 10.59 10.79 0.0M
2022-06-06 10.90 10.94 10.67 10.74 0.0M
2022-06-03 11.16 11.16 10.75 10.88 0.0M
2022-06-02 10.48 11.18 10.42 11.14 0.2M
2022-06-01 11.67 11.81 11.31 11.48 0.2M
2022-05-31 11.88 12.03 11.53 11.70 0.2M
2022-05-30 12.05 12.11 11.62 11.89 0.2M
2022-05-27 11.65 11.84 11.59 11.80 0.1M
2022-05-26 11.50 11.66 11.41 11.54 0.1M
2022-05-25 11.49 11.64 11.19 11.59 0.1M
2022-05-24 11.26 11.61 11.17 11.46 0.2M
2022-05-23 11.15 11.36 10.98 11.34 0.1M
2022-05-20 10.98 11.10 10.81 10.98 0.1M
2022-05-19 11.04 11.13 10.62 10.85 0.1M
2022-05-18 11.07 11.35 10.90 11.16 0.1M
2022-05-17 10.76 11.09 10.75 11.06 0.1M
2022-05-16 10.68 10.77 10.51 10.73 0.0M
2022-05-13 10.54 10.81 10.45 10.59 0.0M
2022-05-12 10.51 10.51 10.15 10.44 0.1M
2022-05-11 10.38 10.74 10.31 10.58 0.1M
2022-05-10 10.51 10.70 10.26 10.37 0.1M
2022-05-09 10.79 10.81 10.41 10.49 0.1M
2022-05-06 11.16 11.19 10.60 10.76 0.1M
2022-05-05 11.69 11.72 11.00 11.02 0.1M
2022-05-04 12.24 12.50 11.30 11.67 0.2M
2022-05-03 12.34 12.39 11.85 12.15 0.1M
2022-05-02 12.26 12.42 12.01 12.15 0.0M
2022-04-29 12.14 12.43 12.14 12.30 0.1M
2022-04-28 11.99 12.19 11.95 12.19 0.0M
2022-04-27 11.61 11.91 11.44 11.88 0.1M
2022-04-26 12.04 12.04 11.60 11.60 0.0M
2022-04-25 12.57 12.65 11.80 11.94 0.1M
2022-04-22 12.98 13.24 12.65 12.76 0.0M
2022-04-21 12.71 13.18 12.67 12.99 0.1M
2022-04-20 12.47 12.68 12.36 12.59 0.1M
2022-04-19 12.19 12.70 12.18 12.40 0.0M
2022-04-14 12.41 12.50 12.08 12.19 0.0M
2022-04-13 12.14 12.43 12.03 12.34 0.0M
2022-04-12 11.66 12.05 11.54 11.85 0.0M
2022-04-11 11.49 11.93 11.46 11.74 0.1M
2022-04-08 11.47 11.97 11.34 11.54 0.1M
2022-04-07 11.03 11.73 10.90 11.47 0.1M
2022-04-06 11.69 11.73 10.75 11.05 0.1M
2022-04-05 12.12 12.23 11.52 11.77 0.1M
2022-04-04 12.58 12.65 12.03 12.21 0.1M
2022-04-01 12.38 12.51 12.20 12.51 0.0M
2022-03-31 12.69 12.69 12.11 12.30 0.0M
2022-03-30 12.60 12.77 12.46 12.67 0.1M
2022-03-29 13.20 13.22 12.53 12.71 0.1M
2022-03-28 13.24 13.45 13.01 13.29 0.1M
2022-03-25 12.03 13.35 12.03 13.20 0.3M
2022-03-24 11.93 12.18 11.91 11.93 0.0M
2022-03-23 12.37 12.38 11.96 12.15 0.0M
2022-03-22 12.06 12.46 12.00 12.25 0.1M
2022-03-21 11.51 12.13 11.51 12.06 0.1M
2022-03-18 11.63 11.73 11.47 11.65 0.1M
2022-03-17 12.12 12.13 11.58 11.73 0.1M
2022-03-16 11.80 12.08 11.79 12.00 0.1M
2022-03-15 11.76 11.79 11.14 11.79 0.0M
2022-03-14 11.80 11.91 11.53 11.69 0.0M
2022-03-11 12.18 12.28 11.34 11.61 0.1M
2022-03-10 12.36 12.62 11.93 12.25 0.1M
2022-03-09 12.20 12.79 11.35 12.37 0.2M
2022-03-08 11.31 12.34 11.14 12.17 0.1M
2022-03-07 11.50 11.89 11.13 11.35 0.1M
2022-03-04 12.43 12.44 11.51 11.62 0.1M
2022-03-03 12.72 12.97 12.30 12.50 0.1M
2022-03-02 11.96 12.99 11.86 12.65 0.2M
2022-03-01 12.24 12.49 11.70 11.87 0.1M
2022-02-28 11.19 12.33 11.02 12.00 0.2M
2022-02-25 10.76 11.54 10.76 11.43 0.1M
2022-02-24 10.31 10.85 10.06 10.85 0.1M
2022-02-23 11.10 11.30 10.86 10.93 0.0M
2022-02-22 10.30 11.22 10.16 11.08 0.1M
2022-02-21 11.52 11.85 10.30 10.60 0.2M
2022-02-18 11.00 11.71 11.00 11.50 0.3M
2022-02-17 10.67 11.80 10.57 10.93 0.3M
2022-02-16 10.55 10.78 10.41 10.75 0.1M
2022-02-15 10.10 10.53 10.03 10.52 0.0M
2022-02-14 10.35 10.39 10.00 10.11 0.1M
2022-02-11 10.56 10.73 10.34 10.34 0.0M
2022-02-10 10.40 10.75 10.35 10.52 0.0M
2022-02-09 10.20 10.51 10.20 10.39 0.0M
2022-02-08 10.14 10.32 10.10 10.28 0.0M
2022-02-07 10.14 10.24 10.08 10.21 0.0M
2022-02-04 10.16 10.23 9.88 10.21 0.1M
2022-02-03 10.20 10.21 9.99 10.05 0.0M
2022-02-02 10.46 10.47 10.18 10.25 0.0M
2022-02-01 10.07 10.47 10.04 10.41 0.1M
2022-01-31 10.00 10.16 9.88 10.16 0.1M
2022-01-28 10.15 10.18 9.67 9.89 0.1M
2022-01-27 9.75 10.30 9.52 10.18 0.2M
2022-01-26 9.57 9.99 9.53 9.89 0.1M
2022-01-25 9.42 9.57 9.07 9.57 0.1M
2022-01-24 9.96 10.03 9.05 9.30 0.3M
2022-01-21 10.35 10.35 9.82 9.97 0.2M
2022-01-20 10.89 10.90 10.33 10.40 0.1M
2022-01-19 10.86 10.91 10.47 10.89 0.1M
2022-01-18 11.36 11.36 10.78 10.92 0.1M
2022-01-17 11.28 11.45 11.08 11.38 0.0M
2022-01-14 11.19 11.39 10.98 11.15 0.1M
2022-01-13 11.19 11.50 11.15 11.36 0.1M
2022-01-12 10.71 11.36 10.60 11.26 0.1M
2022-01-11 10.56 10.80 10.53 10.68 0.0M
2022-01-10 10.93 11.00 10.51 10.60 0.1M
2022-01-07 10.81 10.90 10.67 10.85 0.1M
2022-01-06 10.95 11.08 10.80 10.91 0.0M
2022-01-05 11.01 11.27 10.96 10.96 0.1M
2022-01-04 10.77 11.05 10.75 11.05 0.1M
2022-01-03 10.89 10.89 10.68 10.83 0.1M