CompuGroup AG

COP1n
🏛️ 독일 →
22.30
마지막 업데이트: 2025-06-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-06-24 22.30 22.30 22.30 22.30 0.0M
2025-06-23 22.40 22.82 22.14 22.32 0.0M
2025-06-20 22.86 23.20 22.68 22.68 0.0M
2025-06-19 22.34 23.30 22.34 22.66 0.0M
2025-06-18 22.10 22.10 22.10 22.10 0.0M
2025-06-17 22.00 22.06 22.00 22.06 0.0M
2025-06-16 21.98 21.98 21.98 21.98 0.0M
2025-06-13 21.98 22.00 21.98 22.00 0.0M
2025-06-12 21.98 21.98 21.98 21.98 0.0M
2025-06-11 21.98 22.06 21.98 22.06 0.0M
2025-06-10 22.02 22.04 22.02 22.04 0.0M
2025-06-09 21.98 22.02 21.98 22.02 0.0M
2025-06-06 21.94 21.94 21.94 21.94 0.0M
2025-06-05 21.98 22.00 21.98 22.00 0.0M
2025-06-04 21.94 22.04 21.94 21.98 0.0M
2025-06-03 21.96 22.06 21.92 21.92 0.0M
2025-06-02 22.02 22.06 21.96 21.96 0.0M
2025-05-30 22.02 22.02 22.02 22.02 0.0M
2025-05-29 22.02 22.02 22.02 22.02 0.0M
2025-05-28 22.04 22.06 22.04 22.04 0.0M
2025-05-27 22.02 22.02 22.02 22.02 0.0M
2025-05-26 22.02 22.02 22.02 22.02 0.0M
2025-05-23 22.02 22.04 22.02 22.04 0.0M
2025-05-22 22.02 22.02 22.00 22.00 0.0M
2025-05-21 22.02 22.02 22.02 22.02 0.0M
2025-05-20 22.02 22.04 22.02 22.04 0.0M
2025-05-19 22.00 22.08 22.00 22.00 0.0M
2025-05-16 22.02 22.02 22.02 22.02 0.0M
2025-05-15 22.04 22.04 22.04 22.04 0.0M
2025-05-14 22.02 22.04 22.02 22.04 0.0M
2025-05-13 22.02 22.06 22.02 22.06 0.0M
2025-05-12 22.02 22.02 22.02 22.02 0.0M
2025-05-09 22.06 22.06 22.02 22.04 0.0M
2025-05-08 22.12 22.12 22.02 22.02 0.0M
2025-05-07 22.06 22.06 22.06 22.06 0.0M
2025-05-06 22.14 22.14 22.14 22.14 0.0M
2025-05-05 22.10 22.10 22.02 22.02 0.0M
2025-05-02 22.12 22.12 22.12 22.12 0.0M
2025-04-30 21.96 21.96 21.96 21.96 0.0M
2025-04-29 22.08 22.22 22.08 22.22 0.0M
2025-04-28 22.06 22.10 22.06 22.10 0.0M
2025-04-25 21.94 21.94 21.94 21.94 0.0M
2025-04-24 22.08 22.08 22.08 22.08 0.0M
2025-04-23 22.00 22.00 22.00 22.00 0.0M
2025-04-22 21.84 21.84 21.84 21.84 0.0M
2025-04-17 21.88 22.00 21.88 22.00 0.0M
2025-04-16 22.00 22.04 22.00 22.04 0.0M
2025-04-15 22.02 22.06 21.94 22.06 0.0M
2025-04-14 22.06 22.06 22.06 22.06 0.0M
2025-04-11 21.82 22.00 21.82 22.00 0.0M
2025-04-10 22.50 22.50 22.50 22.50 0.0M
2025-04-09 21.52 22.00 21.52 22.00 0.0M
2025-04-08 21.84 22.06 21.84 22.06 0.0M
2025-04-07 22.00 22.00 21.80 21.88 0.0M
2025-04-04 22.46 22.46 22.46 22.46 0.0M
2025-04-03 22.60 22.62 22.60 22.62 0.0M
2025-04-02 22.66 22.72 22.66 22.72 0.0M
2025-04-01 22.54 22.56 22.54 22.56 0.0M
2025-03-31 22.60 22.60 22.60 22.60 0.0M
2025-03-28 22.54 22.64 22.54 22.64 0.0M
2025-03-27 22.54 22.66 22.54 22.66 0.0M
2025-03-26 22.64 22.64 22.62 22.62 0.0M
2025-03-25 22.54 22.62 22.54 22.62 0.0M
2025-03-24 22.32 22.62 22.32 22.62 0.0M
2025-03-21 22.52 22.52 22.14 22.42 0.0M
2025-03-20 22.62 22.66 22.62 22.64 0.0M
2025-03-19 22.70 22.78 22.62 22.62 0.0M
2025-03-18 22.56 22.66 22.56 22.66 0.0M
2025-03-17 22.56 22.64 22.56 22.64 0.0M
2025-03-14 22.56 22.56 22.56 22.56 0.0M
2025-03-13 22.56 22.56 22.56 22.56 0.0M
2025-03-12 22.58 22.76 22.58 22.76 0.0M
2025-03-11 22.64 22.80 22.64 22.74 0.0M
2025-03-10 22.44 22.60 22.44 22.60 0.0M
2025-03-07 22.30 22.48 22.30 22.48 0.0M
2025-03-06 22.44 22.44 22.44 22.44 0.0M
2025-03-05 22.52 22.58 22.50 22.58 0.0M
2025-03-04 22.40 22.60 22.34 22.42 0.0M
2025-03-03 22.26 22.58 22.26 22.58 0.0M
2025-02-28 22.62 22.62 22.54 22.54 0.0M
2025-02-27 22.40 22.58 22.40 22.58 0.0M
2025-02-26 22.68 22.68 22.62 22.62 0.0M
2025-02-25 22.44 22.44 22.44 22.44 0.0M
2025-02-24 22.14 22.60 22.14 22.60 0.0M
2025-02-21 22.22 22.22 22.22 22.22 0.0M
2025-02-20 22.44 22.50 22.44 22.44 0.0M
2025-02-19 22.74 22.74 22.62 22.62 0.0M
2025-02-18 23.00 23.00 23.00 23.00 0.0M
2025-02-17 22.68 23.04 22.68 23.04 0.0M
2025-02-14 22.52 22.74 22.52 22.74 0.0M
2025-02-13 22.64 22.64 22.58 22.58 0.0M
2025-02-12 22.02 22.78 22.02 22.72 0.0M
2025-02-11 22.00 22.34 22.00 22.10 0.0M
2025-02-10 22.54 22.76 22.40 22.40 0.0M
2025-02-07 22.72 22.76 22.72 22.76 0.0M
2025-02-06 22.58 22.90 22.58 22.84 0.0M
2025-02-05 22.74 22.90 22.74 22.82 0.0M
2025-02-04 22.78 22.90 22.66 22.76 0.0M
2025-02-03 22.40 22.86 22.40 22.76 0.0M
2025-01-31 23.22 23.22 23.04 23.04 0.0M
2025-01-30 23.32 23.32 23.24 23.24 0.0M
2025-01-29 23.42 23.42 23.24 23.24 0.0M
2025-01-28 23.38 23.50 23.28 23.50 0.0M
2025-01-27 22.80 23.28 22.80 23.28 0.0M
2025-01-24 22.74 23.08 22.74 23.02 0.0M
2025-01-23 22.08 22.64 22.08 22.64 0.0M
2025-01-22 22.12 22.24 22.00 22.06 0.0M
2025-01-21 22.00 22.14 22.00 22.12 0.0M
2025-01-20 22.02 22.10 22.02 22.10 0.0M
2025-01-17 22.08 22.10 22.06 22.10 0.0M
2025-01-16 21.76 22.06 21.76 21.96 0.0M
2025-01-15 21.78 21.78 21.78 21.78 0.0M
2025-01-14 21.68 21.78 21.64 21.72 0.0M
2025-01-13 21.88 21.88 21.86 21.86 0.0M
2025-01-10 21.94 22.00 21.94 22.00 0.0M
2025-01-09 21.94 21.94 21.94 21.94 0.0M
2025-01-08 21.92 22.00 21.92 22.00 0.0M
2025-01-07 21.92 22.14 21.92 22.14 0.0M
2025-01-06 21.80 22.00 21.70 21.96 0.0M
2025-01-03 21.76 21.84 21.76 21.84 0.0M
2025-01-02 21.70 21.70 21.66 21.70 0.0M