Keller Group

KLR
🏛️ Alemania →
16.40
Última Actualización: 2025-09-30
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
2023-12-29 9.70 9.70 9.70 9.70 0.0M
2023-12-28 9.70 9.70 9.70 9.70 0.0M
2023-12-27 9.60 9.60 9.50 9.50 0.0M
2023-12-22 9.40 9.40 9.40 9.40 0.0M
2023-12-21 9.45 9.45 9.45 9.45 0.0M
2023-12-20 9.25 9.50 9.25 9.50 0.0M
2023-12-19 9.05 9.25 9.05 9.25 0.0M
2023-12-18 9.15 9.15 9.15 9.15 0.0M
2023-12-15 9.30 9.40 9.30 9.40 0.0M
2023-12-14 8.80 8.80 8.80 8.80 0.0M
2023-12-13 8.80 9.05 8.80 9.05 0.0M
2023-12-12 9.00 9.00 9.00 9.00 0.0M
2023-12-11 9.20 9.70 9.20 9.70 0.0M
2023-12-08 9.05 9.30 9.05 9.25 0.0M
2023-12-07 9.15 9.35 9.15 9.35 0.0M
2023-12-06 9.30 9.40 9.30 9.40 0.0M
2023-12-05 9.10 9.35 9.10 9.35 0.0M
2023-12-04 9.15 9.15 9.15 9.15 0.0M
2023-12-01 9.05 9.25 9.05 9.25 0.0M
2023-11-30 9.40 9.60 9.40 9.60 0.0M
2023-11-29 9.10 9.45 9.10 9.45 0.0M
2023-11-28 9.05 9.05 9.05 9.05 0.0M
2023-11-27 9.05 9.30 9.05 9.30 0.0M
2023-11-24 9.05 9.15 9.05 9.15 0.0M
2023-11-23 9.10 9.35 9.10 9.35 0.0M
2023-11-22 9.00 9.00 9.00 9.00 0.0M
2023-11-21 9.15 9.30 9.15 9.30 0.0M
2023-11-20 9.20 9.20 9.20 9.20 0.0M
2023-11-17 9.05 9.75 9.05 9.75 0.0M
2023-11-16 9.20 9.30 9.20 9.25 0.0M
2023-11-15 9.00 9.35 9.00 9.35 0.0M
2023-11-14 9.05 9.10 9.05 9.10 0.0M
2023-11-13 8.80 8.95 8.75 8.95 0.0M
2023-11-10 8.85 8.90 8.85 8.85 0.0M
2023-11-09 8.75 8.95 8.75 8.95 0.0M
2023-11-08 8.70 8.85 8.70 8.85 0.0M
2023-11-07 8.90 9.00 8.90 9.00 0.0M
2023-11-06 8.80 9.45 8.80 9.45 0.0M
2023-11-03 8.60 9.00 8.60 9.00 0.0M
2023-11-02 8.50 8.75 8.50 8.75 0.0M
2023-11-01 8.50 8.50 8.50 8.50 0.0M
2023-10-31 8.40 8.55 8.40 8.55 0.0M
2023-10-30 8.30 8.45 8.30 8.45 0.0M
2023-10-27 8.25 8.30 8.20 8.30 0.0M
2023-10-26 8.20 8.80 8.20 8.80 0.0M
2023-10-25 8.35 8.35 8.35 8.35 0.0M
2023-10-24 8.60 8.85 8.60 8.85 0.0M
2023-10-23 8.25 8.60 8.25 8.60 0.0M
2023-10-20 7.45 7.60 7.45 7.60 0.0M
2023-10-19 7.50 7.50 7.50 7.50 0.0M
2023-10-18 7.50 7.50 7.50 7.50 0.0M
2023-10-17 7.45 7.45 7.45 7.45 0.0M
2023-10-16 7.50 7.50 7.50 7.50 0.0M
2023-10-13 7.70 7.70 7.70 7.70 0.0M
2023-10-12 7.70 8.30 7.70 8.30 0.0M
2023-10-11 7.85 7.85 7.85 7.85 0.0M
2023-10-10 7.65 8.45 7.65 8.45 0.0M
2023-10-09 7.85 7.85 7.85 7.85 0.0M
2023-10-06 7.95 7.95 7.95 7.95 0.0M
2023-10-05 7.75 8.05 7.75 8.05 0.0M
2023-10-04 8.50 8.50 8.00 8.00 0.0M
2023-10-03 8.50 8.50 8.50 8.50 0.0M
2023-10-02 8.25 8.25 8.25 8.25 0.0M
2023-09-29 8.30 8.40 8.30 8.40 0.0M
2023-09-28 8.30 8.35 8.30 8.35 0.0M
2023-09-27 8.40 8.60 8.40 8.45 0.0M
2023-09-26 8.60 8.60 8.60 8.60 0.0M
2023-09-25 8.70 8.70 8.55 8.55 0.0M
2023-09-22 8.65 8.70 8.65 8.70 0.0M
2023-09-21 8.65 8.85 8.65 8.75 0.0M
2023-09-20 8.25 8.70 8.25 8.70 0.0M
2023-09-19 8.35 8.45 8.35 8.45 0.0M
2023-09-18 8.50 8.50 8.50 8.50 0.0M
2023-09-15 8.55 8.55 8.55 8.55 0.0M
2023-09-14 8.50 8.50 8.50 8.50 0.0M
2023-09-13 8.40 8.40 8.40 8.40 0.0M
2023-09-12 8.60 8.70 8.60 8.70 0.0M
2023-09-11 8.60 8.60 8.60 8.60 0.0M
2023-09-08 8.65 8.70 8.65 8.70 0.0M
2023-09-07 8.70 8.75 8.70 8.75 0.0M
2023-09-06 8.70 8.75 8.70 8.75 0.0M
2023-09-05 8.70 8.70 8.70 8.70 0.0M
2023-09-04 8.55 8.70 8.55 8.70 0.0M
2023-09-01 8.60 8.65 8.60 8.60 0.0M
2023-08-31 8.10 8.10 8.10 8.10 0.0M
2023-08-30 8.40 8.45 8.40 8.45 0.0M
2023-08-29 8.40 8.55 8.40 8.55 0.0M
2023-08-28 8.40 8.40 8.35 8.35 0.0M
2023-08-25 8.45 8.50 8.45 8.45 0.0M
2023-08-24 8.40 8.50 8.40 8.40 0.0M
2023-08-23 8.55 8.55 8.45 8.45 0.0M
2023-08-22 8.75 9.30 8.75 9.30 0.0M
2023-08-21 9.05 9.05 9.05 9.05 0.0M
2023-08-18 9.25 9.25 9.10 9.10 0.0M
2023-08-17 9.30 9.35 9.20 9.35 0.0M
2023-08-16 9.45 9.45 9.40 9.40 0.0M
2023-08-15 9.10 9.30 9.10 9.30 0.0M
2023-08-14 8.95 9.20 8.95 9.20 0.0M
2023-08-11 9.05 9.40 8.95 9.40 0.0M
2023-08-10 8.95 9.30 8.95 9.30 0.0M
2023-08-09 8.95 9.10 8.95 9.10 0.0M
2023-08-08 9.00 9.00 9.00 9.00 0.0M
2023-08-07 9.00 9.20 9.00 9.20 0.0M
2023-08-04 9.00 9.00 9.00 9.00 0.0M
2023-08-03 9.00 9.00 9.00 9.00 0.0M
2023-08-02 9.20 9.20 9.20 9.20 0.0M
2023-08-01 9.60 9.60 9.60 9.60 0.0M
2023-07-31 9.45 9.45 9.45 9.45 0.0M
2023-07-28 9.50 9.50 9.50 9.50 0.0M
2023-07-27 9.30 9.30 9.30 9.30 0.0M
2023-07-26 9.30 9.30 9.30 9.30 0.0M
2023-07-25 9.30 9.30 9.30 9.30 0.0M
2023-07-24 10.40 10.40 9.35 9.35 0.0M
2023-07-21 10.10 10.10 9.35 9.35 0.0M
2023-07-20 9.25 9.50 9.25 9.50 0.0M
2023-07-19 8.85 9.20 8.85 9.20 0.0M
2023-07-18 8.75 8.85 8.75 8.85 0.0M
2023-07-17 8.95 8.95 8.95 8.95 0.0M
2023-07-14 9.05 9.10 9.05 9.10 0.0M
2023-07-13 9.05 9.05 8.95 9.05 0.0M
2023-07-12 9.00 9.05 9.00 9.05 0.0M
2023-07-11 8.95 9.10 8.95 9.10 0.0M
2023-07-10 8.75 8.80 8.75 8.80 0.0M
2023-07-07 8.65 8.75 8.65 8.75 0.0M
2023-07-06 8.75 8.80 8.75 8.80 0.0M
2023-07-05 7.80 7.80 7.80 7.80 0.0M
2023-07-04 7.80 7.80 7.80 7.80 0.0M
2023-07-03 7.75 7.90 7.40 7.90 0.0M
2023-06-30 7.65 7.75 7.45 7.75 0.0M
2023-06-29 7.75 7.75 7.40 7.75 0.0M
2023-06-28 7.70 7.70 7.70 7.70 0.0M
2023-06-27 7.70 7.70 7.70 7.70 0.0M
2023-06-26 7.70 8.35 7.65 7.70 0.0M
2023-06-23 7.65 7.80 7.65 7.80 0.0M
2023-06-22 7.75 7.75 7.75 7.75 0.0M
2023-06-21 7.80 7.80 7.75 7.75 0.0M
2023-06-20 7.80 7.80 7.75 7.75 0.0M
2023-06-19 7.75 7.85 7.75 7.80 0.0M
2023-06-16 7.50 7.50 7.50 7.50 0.0M
2023-06-15 7.50 7.55 7.50 7.55 0.0M
2023-06-14 7.60 7.60 7.60 7.60 0.0M
2023-06-13 7.40 7.40 7.40 7.40 0.0M
2023-06-12 7.45 7.55 7.45 7.55 0.0M
2023-06-09 7.60 7.60 7.55 7.60 0.0M
2023-06-08 7.45 7.55 7.45 7.55 0.0M
2023-06-07 7.40 7.45 7.40 7.45 0.0M
2023-06-06 7.40 7.40 7.40 7.40 0.0M
2023-06-05 7.40 7.55 7.40 7.55 0.0M
2023-06-02 7.35 7.35 7.35 7.35 0.0M
2023-06-01 7.50 7.50 7.30 7.45 0.0M
2023-05-31 7.75 7.75 7.65 7.65 0.0M
2023-05-30 7.75 7.75 7.75 7.75 0.0M
2023-05-29 7.70 7.70 7.70 7.70 0.0M
2023-05-26 7.75 7.75 7.75 7.75 0.0M
2023-05-25 7.75 7.85 7.75 7.85 0.0M
2023-05-24 7.75 7.75 7.75 7.75 0.0M
2023-05-23 7.70 7.70 7.70 7.70 0.0M
2023-05-22 7.70 7.85 7.70 7.85 0.0M
2023-05-19 7.85 8.00 7.85 8.00 0.0M
2023-05-18 7.35 7.90 7.35 7.90 0.0M
2023-05-17 7.20 7.45 7.20 7.45 0.0M
2023-05-16 7.20 7.20 7.20 7.20 0.0M
2023-05-15 7.20 7.20 7.20 7.20 0.0M
2023-05-12 7.20 7.20 7.20 7.20 0.0M
2023-05-11 7.05 7.05 7.05 7.05 0.0M
2023-05-10 7.10 7.10 7.05 7.05 0.0M
2023-05-09 7.10 7.75 7.10 7.75 0.0M
2023-05-08 7.15 7.20 7.15 7.20 0.0M
2023-05-05 7.10 7.10 7.10 7.10 0.0M
2023-05-04 7.10 7.15 7.10 7.15 0.0M
2023-05-03 7.20 7.20 7.20 7.20 0.0M
2023-05-02 7.20 7.35 7.20 7.35 0.0M
2023-04-28 7.10 7.30 7.10 7.30 0.0M
2023-04-27 7.25 7.30 7.25 7.25 0.0M
2023-04-26 7.40 7.40 7.35 7.35 0.0M
2023-04-25 7.40 8.00 7.40 7.40 0.0M
2023-04-24 7.20 7.40 7.20 7.35 0.0M
2023-04-21 7.15 7.25 7.15 7.25 0.0M
2023-04-20 7.30 7.30 7.30 7.30 0.0M
2023-04-19 7.50 7.50 7.40 7.40 0.0M
2023-04-18 7.35 7.50 7.35 7.45 0.0M
2023-04-17 7.35 7.50 7.35 7.50 0.0M
2023-04-14 7.30 7.45 7.30 7.45 0.0M
2023-04-13 7.30 7.30 7.25 7.25 0.0M
2023-04-12 7.40 7.45 7.40 7.45 0.0M
2023-04-11 7.40 7.55 7.40 7.45 0.0M
2023-04-06 7.40 7.45 7.40 7.45 0.0M
2023-04-05 7.30 7.45 7.30 7.45 0.0M
2023-04-04 7.30 7.30 7.30 7.30 0.0M
2023-04-03 7.30 7.30 7.30 7.30 0.0M
2023-03-31 7.35 7.50 7.35 7.50 0.0M
2023-03-30 7.20 7.40 7.20 7.40 0.0M
2023-03-29 7.10 7.25 7.10 7.25 0.0M
2023-03-28 7.20 7.20 7.20 7.20 0.0M
2023-03-27 7.00 7.25 7.00 7.25 0.0M
2023-03-24 7.15 7.15 7.05 7.10 0.0M
2023-03-23 7.15 7.25 7.15 7.25 0.0M
2023-03-22 7.25 7.25 7.25 7.25 0.0M
2023-03-21 7.35 7.45 7.35 7.45 0.0M
2023-03-20 7.20 7.20 7.20 7.20 0.0M
2023-03-17 7.25 7.30 7.15 7.15 0.0M
2023-03-16 7.10 7.35 7.10 7.35 0.0M
2023-03-15 7.50 7.60 7.30 7.30 0.0M
2023-03-14 7.55 7.60 7.55 7.60 0.0M
2023-03-13 7.80 7.80 7.65 7.65 0.0M
2023-03-10 7.80 7.90 7.80 7.90 0.0M
2023-03-09 8.10 8.10 8.10 8.10 0.0M
2023-03-08 8.40 9.00 8.40 9.00 0.0M
2023-03-07 8.75 8.75 8.75 8.75 0.0M
2023-03-06 8.75 9.40 8.75 9.40 0.0M
2023-03-03 8.80 8.90 8.75 8.85 0.0M
2023-03-02 8.75 8.90 8.75 8.90 0.0M
2023-03-01 8.80 9.00 8.80 8.85 0.0M
2023-02-28 8.65 8.95 8.65 8.95 0.0M
2023-02-27 8.60 8.70 8.60 8.70 0.0M
2023-02-24 8.65 8.70 8.60 8.60 0.0M
2023-02-23 8.75 8.90 8.70 8.90 0.0M
2023-02-22 8.75 8.75 8.65 8.65 0.0M
2023-02-21 8.60 8.75 8.60 8.75 0.0M
2023-02-20 8.45 9.00 8.45 9.00 0.0M
2023-02-17 8.60 8.60 8.55 8.60 0.0M
2023-02-16 8.95 9.05 8.95 9.05 0.0M
2023-02-15 8.95 9.05 8.90 9.05 0.0M
2023-02-14 9.10 9.10 9.10 9.10 0.0M
2023-02-13 8.80 9.15 8.80 9.15 0.0M
2023-02-10 8.90 9.00 8.90 9.00 0.0M
2023-02-09 8.85 9.15 8.85 8.95 0.0M
2023-02-08 8.80 9.10 8.80 8.95 0.0M
2023-02-07 8.90 9.05 8.85 9.00 0.0M
2023-02-06 9.00 9.00 8.90 8.90 0.0M
2023-02-03 9.05 9.10 9.00 9.10 0.0M
2023-02-02 8.85 9.10 8.85 9.10 0.0M
2023-02-01 8.75 9.05 8.75 9.05 0.0M
2023-01-31 8.75 8.95 8.75 8.90 0.0M
2023-01-30 8.85 9.45 8.80 8.80 0.0M
2023-01-27 8.60 8.95 8.60 8.95 0.0M
2023-01-26 8.50 8.80 8.50 8.75 0.0M
2023-01-25 8.85 9.40 8.85 9.40 0.0M
2023-01-24 8.70 8.80 8.65 8.80 0.0M
2023-01-23 8.45 8.50 8.40 8.45 0.0M
2023-01-20 8.20 9.30 8.20 9.00 0.0M
2023-01-19 8.20 8.35 8.20 8.35 0.0M
2023-01-18 8.15 8.35 8.15 8.35 0.0M
2023-01-17 8.15 8.30 8.15 8.20 0.0M
2023-01-16 8.30 8.30 8.20 8.20 0.0M
2023-01-13 8.05 8.30 8.05 8.15 0.0M
2023-01-12 8.00 8.25 8.00 8.25 0.0M
2023-01-11 7.90 8.25 7.90 8.25 0.0M
2023-01-10 8.05 8.05 8.00 8.00 0.0M
2023-01-09 9.15 9.15 9.15 9.15 0.0M
2023-01-06 9.05 9.10 9.05 9.10 0.0M
2023-01-05 9.05 9.25 9.05 9.15 0.0M
2023-01-04 9.25 9.25 9.15 9.15 0.0M
2023-01-03 8.70 9.05 8.70 9.05 0.0M
2023-01-02 8.65 9.25 8.65 9.25 0.0M