Cancom AG

COKG
🏛️ 德国 →
25.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 23.22 23.54 23.18 23.24 0.0M
2024-12-27 23.30 23.82 23.28 23.28 0.1M
2024-12-23 23.28 23.44 23.16 23.22 0.1M
2024-12-20 23.02 23.44 22.80 23.44 0.2M
2024-12-19 22.96 23.30 22.86 23.18 0.0M
2024-12-18 23.26 23.42 23.12 23.18 0.1M
2024-12-17 23.48 23.50 22.98 23.30 0.1M
2024-12-16 24.00 24.00 23.44 23.62 0.0M
2024-12-13 23.92 24.10 23.70 24.10 0.0M
2024-12-12 24.64 24.64 23.62 23.94 0.1M
2024-12-11 24.80 25.08 24.62 24.68 0.1M
2024-12-10 24.30 24.76 24.20 24.62 0.1M
2024-12-09 23.86 24.42 23.70 24.30 0.1M
2024-12-06 24.08 24.24 23.68 23.76 0.0M
2024-12-05 23.74 24.14 23.62 24.08 0.1M
2024-12-04 22.90 23.70 22.84 23.68 0.1M
2024-12-03 22.84 22.92 22.72 22.90 0.0M
2024-12-02 23.42 23.54 22.78 22.80 0.0M
2024-11-29 23.24 23.66 23.24 23.56 0.1M
2024-11-28 22.98 23.34 22.94 23.26 0.0M
2024-11-27 23.20 23.24 22.60 22.86 0.1M
2024-11-26 22.98 23.22 22.90 23.16 0.1M
2024-11-25 23.20 23.22 22.82 23.14 0.2M
2024-11-22 24.06 24.14 22.88 23.10 0.1M
2024-11-21 24.18 24.20 23.82 23.98 0.0M
2024-11-20 24.64 24.78 24.00 24.14 0.1M
2024-11-19 24.30 24.76 24.00 24.36 0.1M
2024-11-18 24.30 24.48 24.10 24.28 0.1M
2024-11-15 23.78 24.46 23.74 24.14 0.1M
2024-11-14 23.86 24.10 23.70 23.88 0.1M
2024-11-13 22.88 24.02 22.88 23.90 0.1M
2024-11-12 23.00 23.16 21.22 22.84 0.4M
2024-11-11 25.38 25.66 25.06 25.44 0.1M
2024-11-08 24.72 24.72 24.08 24.48 0.0M
2024-11-07 24.30 24.92 24.30 24.60 0.0M
2024-11-06 24.50 24.94 24.20 24.30 0.0M
2024-11-05 24.48 24.78 24.40 24.56 0.0M
2024-11-04 24.56 24.96 24.34 24.42 0.0M
2024-11-01 24.60 24.74 24.32 24.60 0.0M
2024-10-31 24.40 24.56 24.08 24.56 0.1M
2024-10-30 25.00 25.08 24.54 24.62 0.1M
2024-10-29 25.46 25.46 24.82 25.06 0.0M
2024-10-28 25.32 25.56 25.14 25.28 0.0M
2024-10-25 25.40 25.54 25.26 25.32 0.1M
2024-10-24 25.30 25.64 25.20 25.38 0.1M
2024-10-23 25.34 25.42 25.00 25.12 0.1M
2024-10-22 25.90 25.96 24.38 25.32 0.2M
2024-10-21 26.12 26.30 25.58 25.76 0.1M
2024-10-18 25.90 26.78 25.90 26.10 0.1M
2024-10-17 26.20 26.32 25.80 25.86 0.1M
2024-10-16 25.92 26.48 25.92 26.04 0.1M
2024-10-15 26.50 26.52 25.78 26.00 0.1M
2024-10-14 26.44 26.82 26.42 26.48 0.1M
2024-10-11 26.74 26.78 26.38 26.42 0.1M
2024-10-10 26.52 26.84 26.14 26.66 0.1M
2024-10-09 26.78 27.50 26.62 26.62 0.1M
2024-10-08 26.96 26.96 26.60 26.78 0.0M
2024-10-07 27.50 27.50 26.90 27.14 0.0M
2024-10-04 27.28 27.86 27.28 27.50 0.0M
2024-10-03 27.86 27.86 27.30 27.40 0.0M
2024-10-02 27.72 27.98 27.50 27.68 0.1M
2024-10-01 28.14 28.34 27.78 27.86 0.0M
2024-09-30 28.22 28.22 27.94 28.14 0.0M
2024-09-27 28.18 28.54 28.10 28.18 0.1M
2024-09-26 28.28 28.80 28.20 28.28 0.1M
2024-09-25 28.04 28.16 27.86 28.08 0.0M
2024-09-24 28.28 28.44 27.96 28.00 0.1M
2024-09-23 27.88 28.12 27.70 28.08 0.0M
2024-09-20 28.96 28.96 27.94 27.98 0.2M
2024-09-19 28.28 28.88 28.28 28.78 0.1M
2024-09-18 27.98 28.06 27.78 28.06 0.0M
2024-09-17 27.66 27.94 27.66 27.80 0.0M
2024-09-16 27.62 27.66 27.40 27.50 0.0M
2024-09-13 27.38 27.86 27.38 27.78 0.0M
2024-09-12 27.50 27.82 27.40 27.50 0.0M
2024-09-11 27.22 27.60 27.16 27.30 0.0M
2024-09-10 27.30 27.80 27.02 27.04 0.0M
2024-09-09 26.48 27.54 26.44 27.14 0.1M
2024-09-06 27.54 27.54 26.40 26.40 0.1M
2024-09-05 26.98 27.52 26.98 27.36 0.0M
2024-09-04 26.92 27.32 26.78 27.16 0.1M
2024-09-03 26.96 27.52 26.96 27.12 0.0M
2024-09-02 27.24 27.30 26.52 27.14 0.0M
2024-08-30 27.50 27.52 27.10 27.12 0.1M
2024-08-29 27.66 27.94 27.48 27.62 0.1M
2024-08-28 28.00 28.00 27.60 27.78 0.0M
2024-08-27 28.22 28.38 27.80 27.92 0.0M
2024-08-26 28.40 28.60 27.96 28.22 0.1M
2024-08-23 28.58 28.70 28.30 28.56 0.0M
2024-08-22 28.50 28.86 28.38 28.40 0.0M
2024-08-21 28.48 28.76 28.34 28.60 0.0M
2024-08-20 28.98 29.16 28.34 28.34 0.0M
2024-08-19 28.50 29.06 28.22 28.80 0.0M
2024-08-16 27.70 28.60 27.30 28.56 0.1M
2024-08-15 28.32 29.14 28.28 28.62 0.0M
2024-08-14 28.40 29.20 28.26 28.26 0.1M
2024-08-13 30.14 30.14 28.50 29.12 0.1M
2024-08-12 30.42 30.70 30.12 30.36 0.1M
2024-08-09 30.06 30.74 30.06 30.52 0.0M
2024-08-08 30.20 30.38 29.94 30.28 0.1M
2024-08-07 29.56 30.30 29.46 30.06 0.1M
2024-08-06 30.00 30.38 28.10 29.52 0.2M
2024-08-05 30.12 30.76 29.04 30.76 0.1M
2024-08-02 31.88 32.04 31.10 31.50 0.1M
2024-08-01 32.72 33.10 32.16 32.32 0.0M
2024-07-31 33.06 33.16 32.40 32.80 0.0M
2024-07-30 31.54 33.16 31.54 32.90 0.1M
2024-07-29 31.96 32.02 31.46 31.70 0.0M
2024-07-26 32.16 32.16 31.50 31.84 0.0M
2024-07-25 31.32 32.16 30.96 32.08 0.1M
2024-07-24 32.72 32.98 31.34 31.60 0.1M
2024-07-23 33.40 33.70 32.82 33.10 0.0M
2024-07-22 32.88 33.68 32.50 33.26 0.1M
2024-07-19 31.96 32.88 31.82 32.70 0.1M
2024-07-18 32.40 32.92 31.78 32.20 0.1M
2024-07-17 32.56 32.94 32.32 32.42 0.0M
2024-07-16 32.70 33.02 32.46 32.76 0.0M
2024-07-15 32.80 32.98 32.64 32.72 0.0M
2024-07-12 32.50 33.14 32.36 32.88 0.0M
2024-07-11 32.60 32.98 32.20 32.62 0.1M
2024-07-10 32.32 32.90 32.12 32.56 0.1M
2024-07-09 33.14 33.20 32.26 32.40 0.1M
2024-07-08 33.10 33.46 32.84 33.16 0.0M
2024-07-05 33.40 34.00 32.98 33.16 0.1M
2024-07-04 33.08 33.40 32.80 33.28 0.0M
2024-07-03 32.90 33.40 32.52 32.90 0.1M
2024-07-02 32.52 32.74 32.22 32.74 0.0M
2024-07-01 32.46 33.40 32.18 32.66 0.1M
2024-06-28 33.00 33.34 32.10 32.26 0.1M
2024-06-27 31.70 33.10 31.70 32.94 0.1M
2024-06-26 31.48 31.88 31.28 31.76 0.0M
2024-06-25 31.48 31.48 30.92 31.30 0.0M
2024-06-24 31.66 31.72 31.26 31.68 0.0M
2024-06-21 31.82 32.14 31.34 31.50 0.3M
2024-06-20 30.80 31.98 30.68 31.60 0.1M
2024-06-19 30.88 30.88 30.50 30.58 0.0M
2024-06-18 31.00 31.16 30.64 30.96 0.0M
2024-06-17 30.70 31.22 30.54 30.88 0.0M
2024-06-14 31.12 31.42 30.28 30.52 0.1M
2024-06-13 32.24 32.24 30.96 31.08 0.1M
2024-06-12 31.70 32.20 31.42 32.20 0.1M
2024-06-11 31.84 32.46 31.60 31.64 0.1M
2024-06-10 31.70 32.28 31.40 31.70 0.2M
2024-06-07 29.82 30.16 29.58 30.06 0.1M
2024-06-06 30.60 30.70 29.56 29.76 0.1M
2024-06-05 30.84 31.54 30.84 31.16 0.1M
2024-06-04 31.12 31.70 30.86 31.00 0.1M
2024-06-03 31.12 31.30 30.82 31.04 0.0M
2024-05-31 30.38 30.90 29.98 30.80 0.1M
2024-05-30 30.50 30.80 30.24 30.58 0.0M
2024-05-29 31.08 31.08 30.54 30.66 0.1M
2024-05-28 31.68 31.86 31.18 31.28 0.0M
2024-05-27 31.90 31.92 31.56 31.70 0.0M
2024-05-24 31.76 31.94 31.30 31.92 0.0M
2024-05-23 31.98 32.32 31.68 31.98 0.1M
2024-05-22 32.18 32.62 31.94 32.18 0.0M
2024-05-21 32.44 32.76 32.12 32.36 0.0M
2024-05-20 32.32 32.88 32.32 32.66 0.0M
2024-05-17 32.16 32.44 31.92 32.44 0.0M
2024-05-16 32.04 32.98 32.00 32.28 0.1M
2024-05-15 32.68 32.84 31.70 32.06 0.1M
2024-05-14 29.58 31.76 29.58 31.58 0.1M
2024-05-13 28.92 29.90 28.92 29.52 0.1M
2024-05-10 29.22 29.52 28.94 29.06 0.0M
2024-05-09 28.92 29.68 28.92 29.42 0.0M
2024-05-08 29.88 29.88 28.60 29.10 0.1M
2024-05-07 30.18 30.28 29.60 30.10 0.1M
2024-05-06 30.12 30.24 29.56 29.98 0.0M
2024-05-03 29.90 30.20 29.78 29.90 0.0M
2024-05-02 29.46 29.86 29.26 29.80 0.0M
2024-04-30 29.54 29.62 29.26 29.30 0.0M
2024-04-29 29.48 29.76 29.08 29.72 0.0M
2024-04-26 29.08 29.54 28.98 29.28 0.0M
2024-04-25 30.38 30.38 29.00 29.08 0.0M
2024-04-24 30.10 30.68 30.10 30.26 0.1M
2024-04-23 29.36 30.36 29.36 30.10 0.1M
2024-04-22 28.68 29.46 28.68 29.16 0.0M
2024-04-19 28.64 28.84 28.42 28.64 0.0M
2024-04-18 29.58 29.58 28.48 28.96 0.1M
2024-04-17 29.96 30.08 29.36 29.56 0.0M
2024-04-16 30.52 30.58 29.68 30.18 0.1M
2024-04-15 29.80 30.94 29.48 30.74 0.1M
2024-04-12 29.50 30.24 29.50 29.98 0.0M
2024-04-11 29.86 30.08 29.12 29.70 0.1M
2024-04-10 29.82 30.34 29.50 29.94 0.1M
2024-04-09 29.68 29.88 29.44 29.60 0.0M
2024-04-08 30.06 30.30 29.30 29.74 0.1M
2024-04-05 30.40 30.54 29.72 29.98 0.1M
2024-04-04 29.80 31.04 29.70 30.64 0.2M
2024-04-03 28.00 29.62 27.74 29.58 0.1M
2024-04-02 27.80 29.04 27.52 27.82 0.1M
2024-03-28 27.64 28.28 26.28 27.64 0.3M
2024-03-27 26.78 26.94 26.46 26.52 0.1M
2024-03-26 26.64 26.74 26.48 26.62 0.0M
2024-03-25 26.68 26.78 26.38 26.58 0.0M
2024-03-22 26.48 26.66 26.36 26.64 0.1M
2024-03-21 25.66 26.78 25.40 26.32 0.1M
2024-03-20 25.42 25.72 25.40 25.50 0.1M
2024-03-19 25.80 25.92 25.48 25.60 0.1M
2024-03-18 26.18 26.22 25.88 25.94 0.1M
2024-03-15 26.40 26.60 26.08 26.12 0.2M
2024-03-14 26.18 26.52 26.18 26.24 0.0M
2024-03-13 26.70 26.88 26.34 26.34 0.0M
2024-03-12 26.06 26.60 26.02 26.52 0.1M
2024-03-11 25.72 26.08 25.54 25.94 0.1M
2024-03-08 26.74 27.00 25.88 25.90 0.1M
2024-03-07 26.40 26.88 26.12 26.76 0.0M
2024-03-06 26.20 26.50 26.12 26.38 0.1M
2024-03-05 26.74 26.90 26.16 26.20 0.1M
2024-03-04 26.92 27.10 26.68 26.94 0.1M
2024-03-01 27.48 27.52 26.76 26.90 0.1M
2024-02-29 27.28 27.68 27.28 27.30 0.1M
2024-02-28 27.98 28.18 27.02 27.46 0.1M
2024-02-27 28.10 28.30 28.10 28.16 0.0M
2024-02-26 28.54 28.82 27.96 28.22 0.1M
2024-02-23 28.14 28.82 28.00 28.70 0.1M
2024-02-22 28.36 28.68 28.10 28.22 0.1M
2024-02-21 27.84 28.12 27.84 28.08 0.1M
2024-02-20 28.32 28.32 27.56 27.82 0.1M
2024-02-19 28.74 28.74 28.02 28.32 0.1M
2024-02-16 29.90 30.02 28.78 29.00 0.1M
2024-02-15 30.18 30.60 29.54 29.76 0.1M
2024-02-14 28.24 30.08 28.20 29.96 0.1M
2024-02-13 28.86 28.90 27.92 28.42 0.2M
2024-02-12 29.12 29.30 28.86 29.06 0.1M
2024-02-09 29.06 29.18 28.30 29.10 0.1M
2024-02-08 28.50 29.58 28.50 28.90 0.1M
2024-02-07 30.00 30.00 28.32 28.32 0.1M
2024-02-06 29.94 30.18 29.50 30.08 0.0M
2024-02-05 29.94 30.08 29.50 29.76 0.0M
2024-02-02 30.00 30.24 29.82 29.84 0.0M
2024-02-01 29.42 30.24 29.42 29.96 0.1M
2024-01-31 29.88 29.88 29.54 29.54 0.0M
2024-01-30 29.82 30.24 29.76 29.80 0.0M
2024-01-29 29.72 29.84 29.36 29.66 0.0M
2024-01-26 30.08 30.08 29.46 29.84 0.0M
2024-01-25 29.88 30.32 29.66 30.16 0.0M
2024-01-24 29.56 29.78 29.36 29.68 0.0M
2024-01-23 29.62 29.74 28.90 29.26 0.1M
2024-01-22 29.06 29.46 28.88 29.40 0.1M
2024-01-19 28.74 29.12 28.60 28.80 0.1M
2024-01-18 27.84 28.60 27.84 28.56 0.1M
2024-01-17 27.80 27.98 27.20 27.94 0.1M
2024-01-16 28.38 28.38 27.68 27.80 0.1M
2024-01-15 28.10 28.30 27.94 28.24 0.0M
2024-01-12 27.58 28.42 27.58 28.20 0.1M
2024-01-11 27.60 28.00 27.38 27.38 0.1M
2024-01-10 27.76 27.90 27.44 27.52 0.0M
2024-01-09 28.24 28.24 27.82 27.82 0.1M
2024-01-08 27.84 28.26 27.64 28.16 0.1M
2024-01-05 28.50 28.50 27.50 27.86 0.1M
2024-01-04 28.40 28.66 28.12 28.40 0.1M
2024-01-03 29.14 29.14 28.12 28.38 0.1M
2024-01-02 29.74 29.76 29.14 29.14 0.1M