Premium
Kion Group AG (KGX)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.630001 | 4.82248830836 | 33.799999 | 36.45 | 33.77 | 7657 | 35.40197041 | DE |
| 4 | 0.07 | 0.197963800905 | 35.36 | 36.45 | 31.83 | 9733 | 34.02094501 | DE |
| 12 | 2.560001 | 7.78826004832 | 32.869999 | 38.549999 | 31.83 | 10304 | 35.20322467 | DE |
| 26 | -5.58 | -13.6064374543 | 41.01 | 43.5 | 30.33 | 10109 | 35.77075503 | DE |
| 52 | 1.61 | 4.76049674749 | 33.82 | 51.66 | 30.33 | 12640 | 40.11057992 | DE |
| 156 | -62.59 | -63.8543154458 | 98.02 | 100.85 | 18.66 | 236215 | 37.68721033 | DE |
| 260 | -25.95 | -42.2776148583 | 61.38 | 103.7 | 18.66 | 234971 | 49.48565502 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 35.35 | -0.85 | -2.35 | 35.65 | 36.17 | 35.24 | 5457 |
| 1733779620 | 36.2 | 0.65 | 1.83 | 35.54 | 36.45 | 35.25 | 9224 |
| 1733520420 | 35.549999 | 0.93 | 2.69 | 34.28 | 35.69 | 34.28 | 10388 |
| 1733434020 | 34.619999 | -0.2 | -0.57 | 34.81 | 34.94 | 34.229999 | 4622 |
| 1733347620 | 34.82 | 1.23 | 3.66 | 33.799999 | 34.869999 | 33.77 | 8593 |
| 1733261220 | 33.59 | -0.4 | -1.18 | 34.03 | 34.14 | 33.45 | 8436 |
| 1733174820 | 33.99 | 0 | 0.00 | 33.76 | 34.01 | 33.509999 | 10148 |
| 1732915620 | 33.99 | 1.14 | 3.47 | 32.78 | 34.11 | 32.78 | 33221 |
| 1732829220 | 32.85 | 0.3 | 0.92 | 32.909999 | 33.03 | 32.59 | 3960 |
| 1732742820 | 32.549999 | -0.86 | -2.57 | 33.49 | 33.54 | 32.4 | 8047 |
| 1732656420 | 33.409999 | 0.03 | 0.09 | 33.299999 | 33.77 | 32.7 | 8189 |
| 1732570020 | 33.38 | 0.69 | 2.11 | 32.78 | 33.43 | 32.77 | 5436 |
| 1732310820 | 32.689999 | 0.57 | 1.77 | 32.159999 | 32.84 | 31.93 | 8684 |
| 1732224420 | 32.119999 | -1.07 | -3.22 | 33.14 | 33.14 | 31.83 | 11007 |
| 1732138020 | 33.189999 | -0.19 | -0.57 | 33.409999 | 34.01 | 32.84 | 9308 |
| 1732051620 | 33.38 | -0.89 | -2.60 | 34.33 | 34.409999 | 32.799999 | 18422 |
| 1731965220 | 34.27 | -0.73 | -2.09 | 35 | 35.04 | 34.07 | 6663 |
| 1731705960 | 35 | -0.19 | -0.54 | 35.03 | 35.25 | 34.44 | 7820 |
| 1731619560 | 35.19 | 0.02 | 0.06 | 35.06 | 35.35 | 34.27 | 10564 |
| 1731533160 | 35.17 | -0.29 | -0.82 | 35.36 | 35.65 | 34.75 | 6462 |
| 1731446820 | 35.46 | -1.5 | -4.06 | 36.53 | 36.53 | 35.21 | 8507 |
| 1731360420 | 36.96 | 0.9 | 2.50 | 36.64 | 37.31 | 36.34 | 14883 |
| 1731101220 | 36.06 | -1.35 | -3.61 | 37.5 | 37.59 | 36.01 | 15323 |
| 1731014760 | 37.409999 | 1.39 | 3.86 | 36.02 | 37.409999 | 35.5 | 12044 |
| 1730928360 | 36.02 | 0.4 | 1.12 | 35.36 | 37.25 | 35.36 | 13019 |
| 1730841960 | 35.619999 | 0.21 | 0.59 | 35.7 | 35.76 | 34.619999 | 14309 |
| 1730755560 | 35.409999 | -1.08 | -2.96 | 36.17 | 36.59 | 35.19 | 10246 |
| 1730496360 | 36.49 | 0.78 | 2.18 | 35.51 | 36.549999 | 35.51 | 4235 |
| 1730409960 | 35.71 | -1.67 | -4.47 | 37.27 | 37.45 | 35.61 | 11047 |
| 1730323560 | 37.38 | 1.99 | 5.62 | 36.11 | 38.549999 | 35.9 | 43230 |
| 1730237160 | 35.39 | -0.76 | -2.10 | 36.29 | 36.49 | 35.119999 | 8438 |
| 1730150760 | 36.15 | -0.51 | -1.39 | 36.97 | 37.01 | 35.89 | 10224 |
| 1729888020 | 36.659999 | 1.25 | 3.53 | 35.5 | 36.799999 | 35.15 | 4682 |
| 1729801560 | 35.409999 | 0.47 | 1.35 | 35 | 36.17 | 35 | 12567 |
| 1729715160 | 34.94 | -0.46 | -1.30 | 35.5 | 35.67 | 34.4 | 5701 |
| 1729628760 | 35.4 | 0.04 | 0.11 | 35.159999 | 35.4 | 34.52 | 17888 |
| 1729542360 | 35.36 | -0.81 | -2.24 | 35.99 | 36.29 | 35.21 | 5289 |
| 1729283160 | 36.17 | 0.99 | 2.81 | 35.46 | 36.6 | 35.17 | 7496 |
| 1729196760 | 35.18 | -0.17 | -0.48 | 35.35 | 36 | 35.18 | 4037 |
| 1729110360 | 35.35 | 0.02 | 0.06 | 35.369999 | 35.729999 | 35.13 | 5617 |
| 1729023960 | 35.33 | -0.66 | -1.83 | 36.04 | 36.07 | 35.33 | 7245 |
| 1728937620 | 35.99 | 0.35 | 0.98 | 35.96 | 36.08 | 35.479999 | 5591 |
| 1728678360 | 35.64 | 0.05 | 0.14 | 35.53 | 36.01 | 35.53 | 2560 |
| 1728591960 | 35.59 | -0.56 | -1.55 | 36.06 | 36.29 | 35.119999 | 4467 |
| 1728505560 | 36.15 | 1.05 | 2.99 | 35.26 | 36.4 | 35.1 | 9345 |
| 1728419160 | 35.1 | -1.44 | -3.94 | 36.31 | 36.61 | 34.85 | 13652 |
| 1728332760 | 36.54 | 0.35 | 0.97 | 36.43 | 37.15 | 36.19 | 10673 |
| 1728073560 | 36.19 | 1.9 | 5.54 | 34.22 | 36.84 | 34.22 | 15276 |
| 1727987220 | 34.29 | -0.79 | -2.25 | 34.84 | 34.9 | 34.26 | 3873 |
| 1727900820 | 35.08 | 0 | 0.00 | 34.69 | 35.119999 | 33.76 | 18917 |
| 1727814420 | 35.08 | -0.32 | -0.90 | 35.25 | 35.53 | 34.6 | 13715 |
| 1727728020 | 35.4 | -1.53 | -4.14 | 36.9 | 36.94 | 35.1 | 9968 |
| 1727468760 | 36.93 | 1.64 | 4.65 | 35.26 | 37.1 | 35 | 14885 |
| 1727382360 | 35.29 | 1.06 | 3.10 | 34.29 | 35.7 | 34.29 | 17197 |
| 1727295960 | 34.229999 | 0.43 | 1.27 | 33.6 | 34.24 | 33.58 | 6581 |
| 1727209560 | 33.799999 | 0.45 | 1.35 | 33.49 | 34.92 | 33 | 8313 |
| 1727123160 | 33.35 | -0.16 | -0.48 | 33.59 | 33.869999 | 33.2 | 6698 |
| 1726864020 | 33.509999 | -1.24 | -3.57 | 34.5 | 34.57 | 33.46 | 6448 |
| 1726777560 | 34.75 | 1.88 | 5.72 | 33.17 | 35 | 32.95 | 14300 |
| 1726691220 | 32.869999 | 0.07 | 0.21 | 32.869999 | 33.24 | 32.61 | 5114 |
| 1726604760 | 32.799999 | 0.7 | 2.18 | 32.24 | 33.009999 | 32.159999 | 9671 |
| 1726518420 | 32.1 | -0.18 | -0.56 | 32.439999 | 32.47 | 31.89 | 4978 |
| 1726259160 | 32.28 | 0.74 | 2.35 | 31.64 | 32.39 | 31.5 | 9150 |
| 1726172760 | 31.54 | 0.07 | 0.22 | 31.49 | 32.2 | 31.15 | 13766 |
| 1726086360 | 31.47 | 0.84 | 2.74 | 31.83 | 32.08 | 30.91 | 13775 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
