Homag Group (HG1G)

HG1G
🏛️ Alemania →
28.40
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 44.40 47.00 44.40 47.00 0.0M
2022-12-29 46.60 46.60 46.60 46.60 0.0M
2022-12-28 46.60 46.60 46.60 46.60 0.0M
2022-12-27 45.60 46.60 45.60 46.60 0.0M
2022-12-23 46.60 46.60 46.60 46.60 0.0M
2022-12-22 46.00 46.00 46.00 46.00 0.0M
2022-12-21 46.00 46.00 46.00 46.00 0.0M
2022-12-20 45.40 46.00 45.00 46.00 0.0M
2022-12-19 46.00 46.00 45.00 45.00 0.0M
2022-12-16 45.00 45.00 45.00 45.00 0.0M
2022-12-15 45.00 46.00 45.00 46.00 0.0M
2022-12-14 46.00 46.00 46.00 46.00 0.0M
2022-12-13 45.40 46.40 45.40 46.40 0.0M
2022-12-12 45.40 46.40 45.40 46.40 0.0M
2022-12-09 45.60 46.60 45.60 46.60 0.0M
2022-12-08 44.20 46.60 44.20 46.60 0.0M
2022-12-07 46.40 46.40 46.40 46.40 0.0M
2022-12-06 46.60 47.00 46.60 47.00 0.0M
2022-12-05 46.80 46.80 46.80 46.80 0.0M
2022-12-02 46.80 46.80 46.80 46.80 0.0M
2022-12-01 46.60 46.60 46.60 46.60 0.0M
2022-11-28 47.00 47.00 46.80 47.00 0.0M
2022-11-25 47.60 48.00 47.60 48.00 0.0M
2022-11-24 48.00 48.00 48.00 48.00 0.0M
2022-11-23 47.60 48.00 47.60 48.00 0.0M
2022-11-22 47.40 48.00 47.40 48.00 0.0M
2022-11-21 48.40 48.40 47.60 47.60 0.0M
2022-11-18 48.60 48.60 47.60 47.60 0.0M
2022-11-17 47.60 49.00 47.60 49.00 0.0M
2022-11-16 48.00 48.00 47.20 47.20 0.0M
2022-11-11 47.60 47.60 47.20 47.20 0.0M
2022-11-10 47.40 47.40 47.00 47.00 0.0M
2022-11-09 47.60 47.60 47.40 47.40 0.0M
2022-11-07 46.40 47.00 46.40 47.00 0.0M
2022-11-04 46.60 47.00 46.00 47.00 0.0M
2022-11-03 47.00 47.00 47.00 47.00 0.0M
2022-11-02 46.80 47.00 45.80 47.00 0.0M
2022-11-01 46.20 46.20 46.20 46.20 0.0M
2022-10-28 46.40 46.60 46.40 46.60 0.0M
2022-10-27 45.80 46.60 45.80 46.60 0.0M
2022-10-26 45.00 45.00 45.00 45.00 0.0M
2022-10-25 46.00 46.00 46.00 46.00 0.0M
2022-10-24 45.80 45.80 45.80 45.80 0.0M
2022-10-14 46.00 46.00 46.00 46.00 0.0M
2022-10-13 45.60 45.80 45.40 45.40 0.0M
2022-10-12 46.00 46.40 45.60 46.40 0.0M
2022-10-11 46.00 46.40 46.00 46.40 0.0M
2022-10-10 46.00 46.20 46.00 46.20 0.0M
2022-10-07 46.40 46.40 46.40 46.40 0.0M
2022-10-06 46.20 46.60 46.20 46.60 0.0M
2022-10-05 46.40 46.60 46.40 46.60 0.0M
2022-10-04 45.80 46.60 45.80 46.60 0.0M
2022-10-03 44.80 44.80 44.80 44.80 0.0M
2022-09-30 45.40 46.00 45.40 46.00 0.0M
2022-09-29 46.40 46.40 46.40 46.40 0.0M
2022-09-28 45.20 46.40 45.20 46.20 0.0M
2022-09-27 45.40 46.40 45.40 46.40 0.0M
2022-09-26 45.80 46.40 45.80 46.40 0.0M
2022-09-23 46.80 47.00 46.00 47.00 0.0M
2022-09-22 47.00 47.00 47.00 47.00 0.0M
2022-09-21 46.00 47.00 46.00 47.00 0.0M
2022-09-20 47.00 47.00 47.00 47.00 0.0M
2022-09-19 47.80 47.80 47.80 47.80 0.0M
2022-09-16 47.20 47.20 47.20 47.20 0.0M
2022-09-15 48.60 49.00 47.00 48.20 0.0M
2022-09-14 49.00 49.00 49.00 49.00 0.0M
2022-09-13 49.00 49.00 49.00 49.00 0.0M
2022-09-12 48.40 48.40 48.40 48.40 0.0M
2022-09-09 47.80 47.80 47.80 47.80 0.0M
2022-09-08 47.80 47.80 47.80 47.80 0.0M
2022-09-07 47.40 47.80 47.40 47.80 0.0M
2022-09-06 47.40 47.80 47.00 47.80 0.0M
2022-09-05 47.20 47.60 46.00 47.60 0.0M
2022-09-02 46.80 47.60 46.00 47.40 0.0M
2022-09-01 47.20 47.20 47.00 47.00 0.0M
2022-08-31 46.60 47.00 46.60 47.00 0.0M
2022-08-30 46.60 47.00 46.60 47.00 0.0M
2022-08-29 47.00 47.00 46.00 47.00 0.0M
2022-08-26 46.60 47.00 46.00 47.00 0.0M
2022-08-25 46.80 47.00 46.40 47.00 0.0M
2022-08-24 47.40 47.40 47.40 47.40 0.0M
2022-08-23 47.40 47.80 47.40 47.80 0.0M
2022-08-22 47.40 47.80 46.80 47.80 0.0M
2022-08-19 47.40 48.00 47.40 48.00 0.0M
2022-08-18 48.00 48.00 48.00 48.00 0.0M
2022-08-17 47.40 48.00 47.40 48.00 0.0M
2022-08-16 46.80 47.80 46.80 47.80 0.0M
2022-08-15 46.80 46.80 46.60 46.80 0.0M
2022-08-12 47.60 47.60 47.60 47.60 0.0M
2022-08-11 47.00 47.60 46.00 46.00 0.0M
2022-08-10 47.00 47.00 47.00 47.00 0.0M
2022-08-09 47.00 47.00 47.00 47.00 0.0M
2022-08-08 46.80 47.00 46.40 47.00 0.0M
2022-08-05 46.80 47.00 46.80 47.00 0.0M
2022-08-04 46.80 47.00 46.80 47.00 0.0M
2022-08-03 46.40 47.00 46.40 47.00 0.0M
2022-08-02 46.40 47.00 46.40 47.00 0.0M
2022-08-01 46.40 47.00 46.40 47.00 0.0M
2022-07-29 46.40 46.40 46.40 46.40 0.0M
2022-07-28 47.80 47.80 47.00 47.00 0.0M
2022-07-27 47.60 47.60 47.60 47.60 0.0M
2022-07-26 46.40 47.60 46.40 47.60 0.0M
2022-07-25 47.60 47.60 47.60 47.60 0.0M
2022-07-22 47.20 47.20 47.20 47.20 0.0M
2022-07-21 46.80 47.60 46.80 47.60 0.0M
2022-07-20 47.20 47.20 45.40 46.80 0.0M
2022-07-19 47.20 47.60 47.20 47.60 0.0M
2022-07-18 46.20 46.20 46.20 46.20 0.0M
2022-07-15 47.80 47.80 47.80 47.80 0.0M
2022-07-14 48.00 48.00 46.60 48.00 0.0M
2022-07-13 48.80 48.80 48.00 48.00 0.0M
2022-07-11 47.80 48.80 47.80 48.80 0.0M
2022-07-08 48.80 48.80 48.80 48.80 0.0M
2022-07-07 48.80 48.80 48.80 48.80 0.0M
2022-07-05 46.60 48.60 46.60 48.60 0.0M
2022-07-04 48.60 48.60 48.60 48.60 0.0M
2022-07-01 47.60 48.60 47.60 48.60 0.0M
2022-06-30 48.60 48.80 47.80 48.80 0.0M
2022-06-29 47.60 49.00 47.60 49.00 0.0M
2022-06-28 45.60 49.00 45.60 49.00 0.0M
2022-06-27 48.00 48.00 48.00 48.00 0.0M
2022-06-24 45.20 47.80 45.20 47.80 0.0M
2022-06-23 46.80 47.60 46.80 47.60 0.0M
2022-06-22 46.00 47.80 46.00 47.80 0.0M
2022-06-21 47.00 47.00 47.00 47.00 0.0M
2022-06-20 46.20 47.40 46.20 47.40 0.0M
2022-06-17 47.20 47.20 47.20 47.20 0.0M
2022-06-16 47.00 48.00 47.00 48.00 0.0M
2022-06-15 48.00 48.00 48.00 48.00 0.0M
2022-06-14 47.00 48.00 46.20 47.20 0.0M
2022-06-13 48.00 48.00 48.00 48.00 0.0M
2022-06-10 47.80 48.00 47.80 47.80 0.0M
2022-06-09 47.60 48.00 47.60 48.00 0.0M
2022-06-08 47.60 48.00 47.60 48.00 0.0M
2022-06-07 47.60 48.00 47.60 48.00 0.0M
2022-06-06 47.60 48.00 47.60 48.00 0.0M
2022-06-03 47.60 47.60 47.60 47.60 0.0M
2022-06-02 48.00 48.00 48.00 48.00 0.0M
2022-06-01 49.00 49.00 48.00 48.00 0.0M
2022-05-31 48.00 48.00 48.00 48.00 0.0M
2022-05-30 48.60 48.60 48.60 48.60 0.0M
2022-05-27 48.00 49.00 48.00 49.00 0.0M
2022-05-26 46.60 48.20 46.60 48.20 0.0M
2022-05-25 45.20 48.00 45.20 47.40 0.0M
2022-05-24 47.40 47.40 47.40 47.40 0.0M
2022-05-23 49.00 49.00 48.40 48.40 0.0M
2022-05-20 48.00 49.00 48.00 48.60 0.0M
2022-05-19 47.60 48.60 47.60 48.60 0.0M
2022-05-18 49.00 49.00 48.40 49.00 0.0M
2022-05-17 47.40 49.00 47.40 49.00 0.0M
2022-05-16 47.80 48.00 47.80 48.00 0.0M
2022-05-13 48.00 48.00 48.00 48.00 0.0M
2022-05-12 46.80 49.00 46.80 49.00 0.0M
2022-05-11 49.80 49.80 49.00 49.00 0.0M
2022-05-10 49.60 49.60 49.60 49.60 0.0M
2022-05-09 49.80 49.80 49.80 49.80 0.0M
2022-05-05 49.20 49.20 49.20 49.20 0.0M
2022-05-04 47.60 48.80 47.60 48.80 0.0M
2022-05-03 47.80 48.00 47.00 48.00 0.0M
2022-05-02 47.00 47.00 46.20 46.80 0.0M
2022-04-29 48.20 49.00 48.20 49.00 0.0M
2022-04-28 48.40 49.00 48.40 49.00 0.0M
2022-04-27 48.60 48.60 48.00 48.00 0.0M
2022-04-26 49.00 49.00 49.00 49.00 0.0M
2022-04-25 48.60 49.00 48.60 49.00 0.0M
2022-04-22 48.60 48.60 48.60 48.60 0.0M
2022-04-21 49.00 49.00 49.00 49.00 0.0M
2022-04-20 48.60 49.00 48.60 49.00 0.0M
2022-04-19 48.60 49.00 48.60 49.00 0.0M
2022-04-13 48.60 49.00 48.20 49.00 0.0M
2022-04-12 48.60 48.60 48.60 48.60 0.0M
2022-04-11 47.20 48.60 47.20 48.60 0.0M
2022-04-08 48.40 48.60 48.40 48.60 0.0M
2022-04-07 48.00 48.00 48.00 48.00 0.0M
2022-04-06 47.60 48.00 47.60 48.00 0.0M
2022-04-05 47.60 48.00 47.60 48.00 0.0M
2022-04-04 47.60 47.60 47.60 47.60 0.0M
2022-04-01 47.60 47.80 47.60 47.80 0.0M
2022-03-31 47.60 48.00 47.60 48.00 0.0M
2022-03-30 46.20 47.60 46.20 47.60 0.0M
2022-03-29 47.00 47.80 47.00 47.00 0.0M
2022-03-28 46.80 48.00 46.80 47.00 0.0M
2022-03-25 46.80 47.00 46.80 47.00 0.0M
2022-03-24 47.20 47.20 47.00 47.00 0.0M
2022-03-23 48.20 48.20 46.00 46.00 0.0M
2022-03-22 47.00 48.00 47.00 48.00 0.0M
2022-03-21 48.00 48.00 48.00 48.00 0.0M
2022-03-18 48.00 48.00 47.40 48.00 0.0M
2022-03-17 45.00 47.00 45.00 46.00 0.0M
2022-03-16 46.60 48.00 46.60 47.00 0.0M
2022-03-15 47.00 48.00 47.00 47.00 0.0M
2022-03-14 47.60 47.60 47.60 47.60 0.0M
2022-03-11 47.60 47.60 47.40 47.60 0.0M
2022-03-10 48.00 48.00 45.00 45.00 0.0M
2022-03-09 47.60 48.00 47.60 48.00 0.0M
2022-03-08 48.00 48.00 48.00 48.00 0.0M
2022-03-07 49.60 49.60 49.60 49.60 0.0M
2022-03-04 48.60 48.60 48.60 48.60 0.0M
2022-03-03 49.40 49.40 48.40 49.00 0.0M
2022-03-02 50.00 50.00 50.00 50.00 0.0M
2022-03-01 51.00 51.00 49.00 49.00 0.0M
2022-02-28 50.00 50.50 49.40 50.50 0.0M
2022-02-25 50.50 51.00 50.00 50.00 0.0M
2022-02-24 50.50 51.00 50.50 50.50 0.0M
2022-02-23 49.80 51.00 49.80 51.00 0.0M
2022-02-22 51.50 51.50 51.50 51.50 0.0M
2022-02-21 51.50 51.50 51.50 51.50 0.0M
2022-02-18 51.50 51.50 51.50 51.50 0.0M
2022-02-17 51.00 51.00 51.00 51.00 0.0M
2022-02-16 52.00 52.00 51.00 51.00 0.0M
2022-02-15 51.00 52.00 49.00 52.00 0.0M
2022-02-14 50.50 52.00 49.60 52.00 0.0M
2022-02-11 52.00 52.00 52.00 52.00 0.0M
2022-02-10 49.00 51.50 49.00 51.50 0.0M
2022-02-09 52.50 52.50 51.50 51.50 0.0M
2022-02-08 52.50 52.50 52.50 52.50 0.0M
2022-02-07 52.50 52.50 52.50 52.50 0.0M
2022-02-04 54.00 54.00 52.50 52.50 0.0M
2022-02-03 53.00 53.00 52.00 52.00 0.0M
2022-02-02 52.50 52.50 52.50 52.50 0.0M
2022-02-01 52.00 52.50 52.00 52.50 0.0M
2022-01-28 53.00 53.00 52.50 52.50 0.0M
2022-01-27 53.00 53.00 52.50 52.50 0.0M
2022-01-25 52.50 52.50 52.50 52.50 0.0M
2022-01-24 52.50 53.00 51.50 52.50 0.0M
2022-01-21 53.00 53.00 53.00 53.00 0.0M
2022-01-19 52.50 53.00 52.50 53.00 0.0M
2022-01-18 53.50 53.50 52.50 52.50 0.0M
2022-01-17 53.00 53.00 52.50 52.50 0.0M
2022-01-14 53.00 53.00 52.00 52.00 0.0M
2022-01-12 52.50 53.00 52.50 53.00 0.0M
2022-01-11 52.50 52.50 52.00 52.50 0.0M
2022-01-10 52.50 52.50 52.50 52.50 0.0M
2022-01-07 52.50 52.50 52.50 52.50 0.0M
2022-01-06 52.00 53.00 52.00 53.00 0.0M
2022-01-05 52.50 52.50 52.50 52.50 0.0M
2022-01-04 53.00 53.00 53.00 53.00 0.0M
2022-01-03 51.00 52.00 51.00 52.00 0.0M