Ceotronics Audio Video Data Communication AG (CEKG)

CEKG
🏛️ 독일 →
12.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 12.50 12.50 12.50 12.50 0.0M
2025-09-26 12.15 12.15 12.15 12.15 0.0M
2025-09-25 12.15 12.15 12.15 12.15 0.0M
2025-09-24 12.20 12.25 12.20 12.20 0.0M
2025-09-23 12.55 12.55 12.50 12.50 0.0M
2025-09-22 12.95 12.95 12.95 12.95 0.0M
2025-09-19 13.40 13.40 13.05 13.20 0.0M
2025-09-18 12.90 12.90 12.90 12.90 0.0M
2025-09-17 13.05 13.05 13.00 13.00 0.0M
2025-09-16 13.45 13.45 13.45 13.45 0.0M
2025-09-15 13.45 13.60 13.20 13.35 0.0M
2025-09-12 12.80 13.50 12.80 13.50 0.0M
2025-09-11 12.15 12.15 12.15 12.15 0.0M
2025-09-10 12.55 12.80 12.25 12.25 0.0M
2025-09-09 12.55 12.90 12.55 12.90 0.0M
2025-09-08 11.50 11.50 11.50 11.50 0.0M
2025-09-05 11.75 11.75 11.75 11.75 0.0M
2025-09-04 11.90 11.90 11.90 11.90 0.0M
2025-09-03 11.70 11.70 11.70 11.70 0.0M
2025-09-02 11.70 11.70 11.70 11.70 0.0M
2025-09-01 12.35 12.35 12.35 12.35 0.0M
2025-08-29 11.70 11.70 11.70 11.70 0.0M
2025-08-28 12.05 12.05 12.05 12.05 0.0M
2025-08-27 12.35 12.35 12.10 12.10 0.0M
2025-08-26 12.80 12.80 12.80 12.80 0.0M
2025-08-25 12.40 13.05 12.40 13.05 0.0M
2025-08-22 11.85 11.85 11.85 11.85 0.0M
2025-08-21 11.40 12.05 11.40 11.85 0.0M
2025-08-20 11.00 11.30 11.00 11.30 0.0M
2025-08-19 10.85 10.85 10.85 10.85 0.0M
2025-08-18 11.10 11.10 11.10 11.10 0.0M
2025-08-15 11.05 11.05 11.05 11.05 0.0M
2025-08-14 11.35 11.35 11.35 11.35 0.0M
2025-08-13 11.40 11.50 11.40 11.50 0.0M
2025-08-12 11.90 12.15 11.90 12.15 0.0M
2025-08-11 11.70 11.80 11.70 11.80 0.0M
2025-08-08 11.75 12.15 11.75 11.95 0.0M
2025-08-07 12.25 12.25 12.25 12.25 0.0M
2025-08-06 10.90 12.15 10.75 12.15 0.0M
2025-08-05 11.35 11.50 11.00 11.00 0.0M
2025-08-04 11.80 11.80 11.30 11.30 0.0M
2025-08-01 12.45 12.45 12.45 12.45 0.0M
2025-07-31 12.50 12.50 12.50 12.50 0.0M
2025-07-30 12.40 12.95 12.35 12.95 0.0M
2025-07-29 12.50 13.00 12.50 13.00 0.0M
2025-07-28 12.95 13.00 12.90 13.00 0.0M
2025-07-25 13.25 13.50 13.25 13.50 0.0M
2025-07-24 13.50 13.50 13.50 13.50 0.0M
2025-07-23 13.10 13.70 13.10 13.70 0.0M
2025-07-22 13.25 13.25 13.25 13.25 0.0M
2025-07-21 13.40 13.65 13.40 13.65 0.0M
2025-07-18 13.60 13.60 13.60 13.60 0.0M
2025-07-17 13.85 13.85 13.85 13.85 0.0M
2025-07-16 14.35 14.35 14.15 14.15 0.0M
2025-07-15 13.90 14.55 13.90 14.55 0.0M
2025-07-14 13.70 13.70 13.70 13.70 0.0M
2025-07-11 14.05 14.05 13.50 13.75 0.0M
2025-07-10 14.20 14.45 14.20 14.45 0.0M
2025-07-09 14.75 14.75 14.25 14.25 0.0M
2025-07-08 14.80 15.00 14.80 15.00 0.0M
2025-07-07 15.25 15.25 15.25 15.25 0.0M
2025-07-04 14.65 15.40 14.65 15.40 0.0M
2025-07-03 14.00 14.10 14.00 14.00 0.0M
2025-07-02 14.25 14.25 14.25 14.25 0.0M
2025-07-01 14.50 14.50 14.35 14.35 0.0M
2025-06-30 14.00 14.25 14.00 14.25 0.0M
2025-06-27 14.75 14.75 14.30 14.30 0.0M
2025-06-26 14.25 15.00 14.25 14.75 0.0M
2025-06-25 13.35 14.10 13.35 14.10 0.0M
2025-06-24 13.30 13.55 13.20 13.50 0.0M
2025-06-23 13.55 13.55 13.45 13.45 0.0M
2025-06-20 13.90 13.90 13.85 13.85 0.0M
2025-06-19 13.35 14.00 13.35 13.90 0.0M
2025-06-18 13.80 13.80 13.80 13.80 0.0M
2025-06-17 13.80 13.90 13.80 13.90 0.0M
2025-06-16 13.75 13.95 13.75 13.95 0.0M
2025-06-13 13.95 14.30 13.95 14.30 0.0M
2025-06-12 14.10 14.10 14.10 14.10 0.0M
2025-06-11 12.60 14.30 12.60 14.15 0.0M
2025-06-10 13.50 13.50 13.00 13.00 0.0M
2025-06-09 13.45 13.65 13.45 13.50 0.0M
2025-06-06 13.95 14.15 13.40 13.40 0.0M
2025-06-05 13.60 13.60 13.55 13.55 0.0M
2025-06-04 13.65 14.00 13.60 13.60 0.0M
2025-06-03 14.80 14.80 13.70 13.70 0.0M
2025-06-02 14.45 14.80 14.45 14.70 0.0M
2025-05-30 14.20 14.50 14.20 14.35 0.0M
2025-05-29 14.20 14.20 14.20 14.20 0.0M
2025-05-28 14.85 15.10 14.40 14.40 0.0M
2025-05-27 14.35 14.90 14.35 14.90 0.0M
2025-05-26 14.25 14.25 13.70 13.80 0.0M
2025-05-23 13.90 14.00 13.90 14.00 0.0M
2025-05-22 14.25 14.25 13.70 14.00 0.0M
2025-05-21 14.80 14.85 14.80 14.85 0.0M
2025-05-20 15.40 15.55 15.05 15.05 0.0M
2025-05-19 15.35 15.65 15.10 15.65 0.0M
2025-05-16 15.45 15.45 15.20 15.25 0.0M
2025-05-15 14.35 15.50 14.35 15.50 0.0M
2025-05-14 14.35 14.80 14.35 14.65 0.0M
2025-05-13 14.10 14.20 14.00 14.10 0.0M
2025-05-12 14.45 14.45 13.95 13.95 0.0M
2025-05-09 15.35 15.45 14.55 14.55 0.0M
2025-05-08 15.55 15.55 15.15 15.15 0.0M
2025-05-07 15.90 16.15 15.60 15.65 0.0M
2025-05-06 15.50 16.50 14.60 16.15 0.0M
2025-05-05 13.60 15.60 13.60 15.30 0.0M
2025-05-02 13.65 13.85 13.65 13.85 0.0M
2025-04-30 12.85 13.75 12.85 13.75 0.0M
2025-04-29 13.85 14.05 12.95 13.40 0.0M
2025-04-28 14.40 14.40 13.90 13.90 0.0M
2025-04-25 14.50 14.50 14.15 14.15 0.0M
2025-04-24 15.30 15.30 13.90 13.90 0.0M
2025-04-23 16.70 18.10 14.85 14.85 0.0M
2025-04-22 14.25 15.90 14.10 15.55 0.0M
2025-04-17 13.00 13.05 12.60 12.60 0.0M
2025-04-16 16.20 16.85 12.30 13.05 0.0M
2025-04-15 12.20 15.50 12.20 15.10 0.0M
2025-04-14 9.92 12.00 9.92 12.00 0.0M
2025-04-11 9.56 9.80 9.56 9.78 0.0M
2025-04-10 9.20 9.20 9.20 9.20 0.0M
2025-04-09 8.90 10.00 8.90 9.66 0.0M
2025-04-08 8.14 9.42 7.82 9.42 0.0M
2025-04-07 7.80 7.80 7.80 7.80 0.0M
2025-04-04 8.35 8.35 7.60 7.60 0.0M
2025-04-03 8.05 8.30 8.05 8.30 0.0M
2025-04-02 8.40 8.45 8.40 8.45 0.0M
2025-04-01 8.85 8.85 8.80 8.80 0.0M
2025-03-31 8.75 8.90 8.45 8.90 0.0M
2025-03-28 9.45 9.45 9.35 9.35 0.0M
2025-03-27 9.50 9.50 9.30 9.30 0.0M
2025-03-26 8.90 9.60 8.90 9.60 0.0M
2025-03-25 9.35 9.35 9.15 9.15 0.0M
2025-03-24 9.55 9.85 9.55 9.85 0.0M
2025-03-21 9.30 9.90 9.30 9.90 0.0M
2025-03-20 10.10 10.20 9.85 9.85 0.0M
2025-03-19 10.80 10.90 9.95 10.20 0.0M
2025-03-18 10.80 11.00 10.50 10.80 0.0M
2025-03-17 9.50 10.80 9.45 10.80 0.0M
2025-03-14 9.05 9.50 8.90 9.25 0.0M
2025-03-13 8.75 9.35 8.75 9.35 0.0M
2025-03-12 9.05 9.15 8.85 9.15 0.0M
2025-03-11 8.15 9.10 8.15 9.10 0.0M
2025-03-10 9.30 9.30 8.25 8.50 0.0M
2025-03-07 9.15 9.70 9.15 9.25 0.0M
2025-03-06 8.50 9.15 8.50 9.15 0.0M
2025-03-05 7.15 8.25 7.15 8.25 0.0M
2025-03-04 7.35 7.45 7.35 7.45 0.0M
2025-03-03 7.45 7.60 7.35 7.35 0.0M
2025-02-28 7.05 7.20 7.00 7.20 0.0M
2025-02-27 6.95 7.30 6.90 7.00 0.0M
2025-02-26 7.05 7.15 7.05 7.15 0.0M
2025-02-25 7.00 7.25 7.00 7.25 0.0M
2025-02-24 7.10 7.10 7.10 7.10 0.0M
2025-02-21 6.95 6.95 6.95 6.95 0.0M
2025-02-20 6.65 7.10 6.60 7.10 0.0M
2025-02-19 6.90 6.90 6.70 6.70 0.0M
2025-02-18 6.50 6.85 6.50 6.85 0.0M
2025-02-17 6.10 6.50 6.10 6.25 0.0M
2025-02-14 5.95 6.40 5.95 6.40 0.0M
2025-02-13 6.10 6.10 5.95 5.95 0.0M
2025-02-12 6.05 6.05 6.05 6.05 0.0M
2025-02-11 5.95 5.95 5.90 5.90 0.0M
2025-02-10 5.85 6.05 5.85 6.05 0.0M
2025-02-07 5.75 5.85 5.70 5.85 0.0M
2025-02-06 5.90 5.90 5.85 5.85 0.0M
2025-02-05 6.05 6.05 5.90 5.90 0.0M
2025-02-04 6.00 6.20 6.00 6.20 0.0M
2025-02-03 6.20 6.20 6.10 6.10 0.0M
2025-01-31 6.05 6.25 6.05 6.20 0.0M
2025-01-30 6.05 6.05 6.05 6.05 0.0M
2025-01-29 6.05 6.05 6.05 6.05 0.0M
2025-01-28 6.00 6.00 6.00 6.00 0.0M
2025-01-27 6.15 6.15 6.05 6.05 0.0M
2025-01-24 5.85 6.40 5.85 6.40 0.0M
2025-01-23 5.95 6.00 5.80 5.80 0.0M
2025-01-22 5.95 5.95 5.95 5.95 0.0M
2025-01-21 5.95 6.05 5.95 6.05 0.0M
2025-01-20 6.00 6.00 6.00 6.00 0.0M
2025-01-17 6.15 6.15 6.05 6.05 0.0M
2025-01-16 6.05 6.05 6.05 6.05 0.0M
2025-01-15 6.15 6.15 6.10 6.10 0.0M
2025-01-14 5.95 6.00 5.95 5.95 0.0M
2025-01-13 6.15 6.15 5.90 5.95 0.0M
2025-01-10 5.95 5.95 5.95 5.95 0.0M
2025-01-09 5.95 5.95 5.95 5.95 0.0M
2025-01-08 5.95 5.95 5.90 5.90 0.0M
2025-01-07 5.95 5.95 5.85 5.85 0.0M
2025-01-06 5.85 5.85 5.85 5.85 0.0M
2025-01-03 5.75 5.75 5.75 5.75 0.0M
2025-01-02 5.65 5.65 5.65 5.65 0.0M