Cantourage Group SE (HIGHG)

HIGHG
🏛️ 독일 →
3.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.24 7.30 7.11 7.18 0.0M
2023-12-28 7.17 7.21 7.17 7.21 0.0M
2023-12-27 7.24 7.24 7.15 7.15 0.0M
2023-12-22 7.10 7.14 7.10 7.12 0.0M
2023-12-21 7.00 7.06 7.00 7.06 0.0M
2023-12-20 7.22 7.40 7.22 7.33 0.0M
2023-12-19 7.40 7.40 7.35 7.35 0.0M
2023-12-18 7.40 7.40 7.34 7.34 0.0M
2023-12-15 7.20 7.20 7.16 7.16 0.0M
2023-12-14 7.06 7.23 7.06 7.13 0.0M
2023-12-13 7.06 7.06 7.06 7.06 0.0M
2023-12-12 7.28 7.28 7.01 7.10 0.0M
2023-12-11 7.32 7.32 7.32 7.32 0.0M
2023-12-08 7.33 7.33 7.33 7.33 0.0M
2023-12-07 7.65 7.65 7.31 7.31 0.0M
2023-12-06 7.65 7.73 7.65 7.73 0.0M
2023-12-05 7.73 7.73 7.73 7.73 0.0M
2023-12-04 7.85 7.85 7.71 7.78 0.0M
2023-12-01 8.06 8.06 7.86 7.95 0.0M
2023-11-30 8.18 8.18 8.05 8.12 0.0M
2023-11-29 8.13 8.13 8.13 8.13 0.0M
2023-11-28 8.20 8.20 8.08 8.13 0.0M
2023-11-27 8.20 8.20 8.12 8.12 0.0M
2023-11-24 8.13 8.13 8.13 8.13 0.0M
2023-11-23 8.20 8.20 8.15 8.15 0.0M
2023-11-22 8.13 8.13 8.13 8.13 0.0M
2023-11-21 8.20 8.20 8.13 8.13 0.0M
2023-11-20 8.20 8.20 8.08 8.20 0.0M
2023-11-17 7.80 8.03 7.80 7.92 0.0M
2023-11-16 7.93 7.93 7.93 7.93 0.0M
2023-11-15 7.99 7.99 7.91 7.91 0.0M
2023-11-14 7.99 7.99 7.90 7.90 0.0M
2023-11-13 7.93 7.93 7.93 7.93 0.0M
2023-11-10 8.20 8.20 7.94 7.94 0.0M
2023-11-09 8.20 8.20 8.10 8.10 0.0M
2023-11-08 8.10 8.10 8.10 8.10 0.0M
2023-11-07 8.08 8.10 8.08 8.10 0.0M
2023-11-06 8.18 8.18 8.00 8.08 0.0M
2023-11-03 8.25 8.25 8.09 8.09 0.0M
2023-11-02 8.25 8.25 8.25 8.25 0.0M
2023-11-01 8.70 8.70 8.30 8.30 0.0M
2023-10-31 8.75 8.81 8.75 8.81 0.0M
2023-10-30 8.77 8.77 8.77 8.77 0.0M
2023-10-27 8.77 8.77 8.77 8.77 0.0M
2023-10-26 8.74 8.77 8.74 8.77 0.0M
2023-10-25 8.83 8.83 8.83 8.83 0.0M
2023-10-24 8.84 8.84 8.84 8.84 0.0M
2023-10-23 8.82 8.82 8.82 8.82 0.0M
2023-10-20 8.76 8.80 8.73 8.73 0.0M
2023-10-19 8.89 8.89 8.85 8.85 0.0M
2023-10-18 8.82 8.82 8.82 8.82 0.0M
2023-10-17 8.80 8.81 8.75 8.81 0.0M
2023-10-16 8.88 8.88 8.88 8.88 0.0M
2023-10-13 8.80 8.80 8.80 8.80 0.0M
2023-10-12 8.85 8.85 8.85 8.85 0.0M
2023-10-11 8.83 8.83 8.83 8.83 0.0M
2023-10-10 8.86 8.86 8.86 8.86 0.0M
2023-10-09 8.56 8.96 8.56 8.95 0.0M
2023-10-06 8.51 8.51 8.51 8.51 0.0M
2023-10-05 8.51 8.51 8.51 8.51 0.0M
2023-10-04 8.70 8.70 8.65 8.68 0.0M
2023-10-03 8.78 8.78 8.78 8.78 0.0M
2023-10-02 9.00 9.00 8.94 8.95 0.0M
2023-09-29 9.18 9.18 9.18 9.18 0.0M
2023-09-28 9.15 9.15 9.15 9.15 0.0M
2023-09-27 9.17 9.17 9.17 9.17 0.0M
2023-09-26 9.09 9.16 9.08 9.16 0.0M
2023-09-25 9.41 9.41 9.14 9.26 0.0M
2023-09-22 9.42 9.51 9.42 9.51 0.0M
2023-09-21 9.38 9.39 9.38 9.39 0.0M
2023-09-20 9.78 9.78 9.50 9.53 0.0M
2023-09-19 9.67 9.67 9.67 9.67 0.0M
2023-09-18 9.55 9.87 9.55 9.76 0.0M
2023-09-15 9.60 9.60 9.50 9.55 0.0M
2023-09-14 9.71 9.71 9.60 9.60 0.0M
2023-09-13 9.74 9.74 9.74 9.74 0.0M
2023-09-12 9.81 9.81 9.81 9.81 0.0M
2023-09-11 9.75 9.91 9.75 9.91 0.0M
2023-09-08 9.89 9.89 9.83 9.83 0.0M
2023-09-07 9.92 9.92 9.91 9.91 0.0M
2023-09-06 9.97 9.97 9.92 9.92 0.0M
2023-09-05 9.98 10.10 9.98 10.02 0.0M
2023-09-04 10.18 10.20 10.12 10.12 0.0M
2023-09-01 10.36 10.58 10.30 10.30 0.0M
2023-08-31 10.22 10.70 10.22 10.70 0.0M
2023-08-30 9.92 10.08 9.92 10.08 0.0M
2023-08-29 9.90 9.93 9.90 9.93 0.0M
2023-08-28 10.04 10.04 10.04 10.04 0.0M
2023-08-25 10.18 10.18 10.18 10.18 0.0M
2023-08-24 10.64 10.64 10.14 10.14 0.0M
2023-08-23 10.80 10.82 10.76 10.76 0.0M
2023-08-22 10.86 10.86 10.68 10.68 0.0M
2023-08-21 10.62 10.90 10.62 10.84 0.0M
2023-08-18 11.00 11.40 10.78 11.00 0.0M
2023-08-17 13.42 13.80 11.40 11.50 0.0M
2023-08-16 10.94 11.74 10.94 11.74 0.0M
2023-08-15 10.92 10.92 10.84 10.84 0.0M
2023-08-14 10.86 10.86 10.84 10.84 0.0M
2023-08-11 10.80 10.80 10.80 10.80 0.0M
2023-08-10 10.74 10.82 10.74 10.80 0.0M
2023-08-09 10.84 10.84 10.50 10.62 0.0M
2023-08-08 10.60 10.72 10.60 10.72 0.0M
2023-08-07 10.76 10.76 10.76 10.76 0.0M
2023-08-04 10.74 10.80 10.74 10.80 0.0M
2023-08-03 10.64 10.68 10.64 10.68 0.0M
2023-08-02 10.60 10.76 10.60 10.76 0.0M
2023-08-01 10.94 10.94 10.94 10.94 0.0M
2023-07-31 10.96 10.96 10.96 10.96 0.0M
2023-07-28 10.94 10.94 10.94 10.94 0.0M
2023-07-27 10.78 11.00 10.78 10.90 0.0M
2023-07-26 10.90 10.90 10.90 10.90 0.0M
2023-07-25 10.90 10.90 10.90 10.90 0.0M
2023-07-24 10.90 10.96 10.90 10.90 0.0M
2023-07-21 10.86 10.86 10.86 10.86 0.0M
2023-07-20 10.90 10.90 10.76 10.76 0.0M
2023-07-19 10.78 10.78 10.78 10.78 0.0M
2023-07-18 10.50 10.74 10.50 10.74 0.0M
2023-07-17 10.36 10.36 10.36 10.36 0.0M
2023-07-14 10.46 10.46 10.40 10.40 0.0M
2023-07-13 10.74 10.74 10.30 10.36 0.0M
2023-07-12 10.96 10.96 10.84 10.84 0.0M
2023-07-11 10.84 11.00 10.84 10.86 0.0M
2023-07-10 10.80 10.80 10.70 10.70 0.0M
2023-07-07 10.48 10.66 10.48 10.66 0.0M
2023-07-06 10.66 10.66 10.22 10.34 0.0M
2023-07-05 11.12 11.12 10.68 10.72 0.0M
2023-07-04 11.60 11.60 11.42 11.42 0.0M
2023-07-03 11.34 11.60 11.34 11.48 0.0M
2023-06-30 11.38 11.46 11.38 11.46 0.0M
2023-06-29 11.44 11.50 11.42 11.46 0.0M
2023-06-28 11.50 11.50 11.40 11.40 0.0M
2023-06-27 11.50 11.50 11.42 11.42 0.0M
2023-06-26 11.50 11.58 11.46 11.46 0.0M
2023-06-23 11.34 11.34 11.34 11.34 0.0M
2023-06-22 11.60 11.62 11.34 11.34 0.0M
2023-06-21 11.62 11.70 11.62 11.70 0.0M
2023-06-20 12.14 12.28 11.82 11.82 0.0M
2023-06-19 12.24 12.24 12.20 12.20 0.0M
2023-06-16 12.40 12.40 12.26 12.26 0.0M
2023-06-15 13.04 13.04 12.66 12.68 0.0M
2023-06-14 12.38 13.40 12.38 13.12 0.0M
2023-06-13 11.00 12.24 11.00 12.24 0.0M
2023-06-12 9.92 10.92 9.92 10.92 0.0M
2023-06-09 10.08 10.08 9.93 10.02 0.0M
2023-06-08 10.02 10.02 10.02 10.02 0.0M
2023-06-07 9.93 10.02 9.93 10.02 0.0M
2023-06-06 10.02 10.02 10.02 10.02 0.0M
2023-06-05 10.10 10.10 10.02 10.02 0.0M
2023-06-02 10.10 10.10 9.93 10.02 0.0M
2023-06-01 10.20 10.24 10.12 10.20 0.0M
2023-05-31 10.18 10.18 10.12 10.12 0.0M
2023-05-30 10.08 10.08 10.08 10.08 0.0M
2023-05-29 10.00 10.10 9.90 10.04 0.0M
2023-05-26 10.08 10.08 10.08 10.08 0.0M
2023-05-25 10.02 10.24 10.02 10.24 0.0M
2023-05-24 10.28 10.28 10.16 10.16 0.0M
2023-05-23 10.14 10.14 10.14 10.14 0.0M
2023-05-22 9.99 10.08 9.99 10.06 0.0M
2023-05-19 9.90 9.90 9.90 9.90 0.0M
2023-05-18 10.06 10.06 9.91 9.91 0.0M
2023-05-17 10.18 10.18 10.08 10.08 0.0M
2023-05-16 10.00 10.10 10.00 10.10 0.0M
2023-05-15 10.30 10.30 10.10 10.12 0.0M
2023-05-12 10.44 10.44 10.44 10.44 0.0M
2023-05-11 10.50 10.58 10.46 10.58 0.0M
2023-05-10 10.52 10.52 10.52 10.52 0.0M
2023-05-09 10.60 10.60 10.60 10.60 0.0M
2023-05-08 10.64 10.68 10.60 10.60 0.0M
2023-05-05 10.42 10.52 10.42 10.52 0.0M
2023-05-04 10.44 10.64 10.44 10.58 0.0M
2023-05-03 10.46 10.46 10.22 10.34 0.0M
2023-05-02 10.02 10.46 10.02 10.32 0.0M
2023-04-28 10.18 10.18 10.18 10.18 0.0M
2023-04-27 10.18 10.18 10.18 10.18 0.0M
2023-04-26 10.18 10.18 10.18 10.18 0.0M
2023-04-25 10.16 10.22 10.16 10.22 0.0M
2023-04-24 10.20 10.20 10.20 10.20 0.0M
2023-04-21 10.22 10.22 10.22 10.22 0.0M
2023-04-20 10.04 10.18 10.04 10.18 0.0M
2023-04-19 10.26 10.26 10.26 10.26 0.0M
2023-04-18 10.20 10.20 10.20 10.20 0.0M
2023-04-17 10.60 10.60 10.10 10.24 0.0M
2023-04-14 10.60 10.80 10.60 10.70 0.0M
2023-04-13 10.60 10.68 10.30 10.48 0.0M
2023-04-12 11.02 11.48 10.60 10.60 0.0M
2023-04-11 10.00 10.00 9.83 9.85 0.0M
2023-04-06 8.89 10.04 8.89 10.04 0.0M
2023-04-05 8.72 8.74 8.72 8.74 0.0M
2023-04-04 8.61 8.61 8.61 8.61 0.0M
2023-04-03 8.48 8.59 8.48 8.59 0.0M
2023-03-31 8.65 8.65 8.51 8.51 0.0M
2023-03-30 8.77 8.77 8.51 8.51 0.0M
2023-03-29 8.49 8.56 8.49 8.56 0.0M
2023-03-28 9.02 9.02 8.32 8.43 0.0M
2023-03-27 9.00 9.17 9.00 9.10 0.0M
2023-03-24 9.18 9.18 9.18 9.18 0.0M
2023-03-23 9.26 9.26 9.20 9.20 0.0M
2023-03-22 9.44 9.44 9.31 9.31 0.0M
2023-03-21 9.47 9.57 9.47 9.57 0.0M
2023-03-20 9.57 9.57 9.57 9.57 0.0M
2023-03-17 9.66 9.66 9.47 9.57 0.0M
2023-03-16 9.40 9.67 9.40 9.54 0.0M
2023-03-15 9.30 9.32 9.30 9.32 0.0M
2023-03-14 9.20 9.37 9.20 9.37 0.0M
2023-03-13 9.30 9.30 9.20 9.20 0.0M
2023-03-10 9.63 9.63 9.33 9.41 0.0M
2023-03-09 9.67 9.80 9.67 9.73 0.0M
2023-03-08 9.96 9.96 9.71 9.80 0.0M
2023-03-07 10.00 10.04 9.96 10.04 0.0M
2023-03-06 10.08 10.20 10.08 10.10 0.0M
2023-03-03 10.40 10.40 10.38 10.38 0.0M
2023-03-02 10.26 10.30 10.26 10.30 0.0M
2023-03-01 10.20 10.20 10.18 10.18 0.0M
2023-02-28 10.34 10.34 10.34 10.34 0.0M
2023-02-27 10.36 10.36 10.36 10.36 0.0M
2023-02-24 10.34 10.34 10.34 10.34 0.0M
2023-02-23 10.38 10.38 10.38 10.38 0.0M
2023-02-22 10.50 10.50 10.38 10.38 0.0M
2023-02-21 10.38 10.38 10.38 10.38 0.0M
2023-02-20 10.36 10.36 10.36 10.36 0.0M
2023-02-17 10.36 10.50 10.14 10.32 0.0M
2023-02-16 10.30 10.36 10.30 10.36 0.0M
2023-02-15 10.40 10.40 10.40 10.40 0.0M
2023-02-14 10.28 10.28 10.28 10.28 0.0M
2023-02-13 10.36 10.36 10.36 10.36 0.0M
2023-02-10 10.40 10.40 10.28 10.28 0.0M
2023-02-09 10.22 10.28 10.12 10.28 0.0M
2023-02-08 10.40 10.50 10.36 10.36 0.0M
2023-02-07 10.30 10.36 10.30 10.36 0.0M
2023-02-06 10.40 10.40 10.40 10.40 0.0M
2023-02-03 10.20 10.50 10.20 10.40 0.0M
2023-02-02 10.36 10.36 10.36 10.36 0.0M
2023-02-01 10.48 10.48 10.38 10.38 0.0M
2023-01-31 10.36 10.40 10.18 10.34 0.0M
2023-01-30 10.36 10.36 10.36 10.36 0.0M
2023-01-27 10.30 10.50 10.10 10.36 0.0M
2023-01-26 10.44 10.44 10.30 10.30 0.0M
2023-01-25 10.10 10.28 10.10 10.24 0.0M
2023-01-24 10.04 10.20 9.90 10.10 0.0M
2023-01-23 10.00 10.50 10.00 10.32 0.0M
2023-01-20 10.10 10.10 9.41 9.79 0.0M
2023-01-19 10.96 10.96 10.10 10.30 0.0M
2023-01-18 11.90 11.90 10.70 11.16 0.0M
2023-01-17 12.36 12.36 12.18 12.18 0.0M
2023-01-16 12.50 12.72 12.04 12.16 0.0M
2023-01-13 12.78 13.00 12.78 12.80 0.0M
2023-01-12 12.70 13.10 12.22 12.88 0.0M
2023-01-11 13.10 13.10 13.10 13.10 0.0M
2023-01-10 13.80 13.80 13.08 13.08 0.0M
2023-01-09 13.56 13.94 13.56 13.94 0.0M
2023-01-06 13.64 13.64 13.64 13.64 0.0M
2023-01-05 13.60 14.00 13.60 13.86 0.0M
2023-01-04 13.40 13.40 13.34 13.34 0.0M
2023-01-03 13.70 13.80 13.18 13.44 0.0M
2023-01-02 13.84 13.84 13.84 13.84 0.0M