科恩-斯蒂尔斯金融公司

CNS
🏛️ 德国 →
55.50
最后更新: 2025-10-03
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
2025-10-03 55.50 55.50 55.50 55.50 0.0M
2025-10-02 54.50 54.50 54.50 54.50 0.0M
2025-10-01 55.00 55.00 55.00 55.00 0.0M
2025-09-30 56.00 56.00 55.00 55.00 0.0M
2025-09-29 56.00 56.00 56.00 56.00 0.0M
2025-09-26 56.00 56.00 56.00 56.00 0.0M
2025-09-25 56.00 56.00 56.00 56.00 0.0M
2025-09-24 56.50 56.50 56.50 56.50 0.0M
2025-09-23 56.50 56.50 56.50 56.50 0.0M
2025-09-22 57.50 57.50 57.50 57.50 0.0M
2025-09-19 58.50 58.50 58.50 58.50 0.0M
2025-09-18 58.50 58.50 58.50 58.50 0.0M
2025-09-17 58.00 58.00 58.00 58.00 0.0M
2025-09-16 59.00 59.00 59.00 59.00 0.0M
2025-09-15 60.50 60.50 60.50 60.50 0.0M
2025-09-12 61.00 61.00 61.00 61.00 0.0M
2025-09-11 60.50 60.50 60.50 60.50 0.0M
2025-09-10 59.50 59.50 59.50 59.50 0.0M
2025-09-09 60.50 60.50 60.50 60.50 0.0M
2025-09-08 61.50 61.50 61.50 61.50 0.0M
2025-09-05 61.50 61.50 61.50 61.50 0.0M
2025-09-04 60.50 60.50 60.50 60.50 0.0M
2025-09-03 60.50 60.50 60.50 60.50 0.0M
2025-09-02 62.50 62.50 62.50 62.50 0.0M
2025-09-01 62.50 62.50 62.50 62.50 0.0M
2025-08-29 62.50 62.50 62.50 62.50 0.0M
2025-08-28 64.00 64.00 64.00 64.00 0.0M
2025-08-27 65.00 65.00 65.00 65.00 0.0M
2025-08-26 65.00 65.00 65.00 65.00 0.0M
2025-08-25 64.50 64.50 64.50 64.50 0.0M
2025-08-22 61.50 61.50 61.50 61.50 0.0M
2025-08-21 62.50 62.50 62.50 62.50 0.0M
2025-08-20 63.00 63.00 63.00 63.00 0.0M
2025-08-19 63.00 63.00 63.00 63.00 0.0M
2025-08-18 63.50 63.50 63.50 63.50 0.0M
2025-08-15 65.00 65.00 65.00 65.00 0.0M
2025-08-14 66.00 66.00 66.00 66.00 0.0M
2025-08-13 63.50 63.50 63.50 63.50 0.0M
2025-08-12 62.50 62.50 62.50 62.50 0.0M
2025-08-11 61.50 61.50 61.50 61.50 0.0M
2025-08-08 62.00 62.00 62.00 62.00 0.0M
2025-08-07 63.50 63.50 63.50 63.50 0.0M
2025-08-06 64.00 64.00 64.00 64.00 0.0M
2025-08-05 63.50 63.50 63.50 63.50 0.0M
2025-08-04 62.00 62.00 62.00 62.00 0.0M
2025-08-01 63.50 63.50 63.50 63.50 0.0M
2025-07-31 64.00 64.00 64.00 64.00 0.0M
2025-07-30 65.00 65.00 65.00 65.00 0.0M
2025-07-29 63.50 63.50 63.50 63.50 0.0M
2025-07-28 64.00 64.00 64.00 64.00 0.0M
2025-07-25 64.50 64.50 64.50 64.50 0.0M
2025-07-24 63.50 63.50 63.50 63.50 0.0M
2025-07-23 63.50 63.50 63.50 63.50 0.0M
2025-07-22 62.50 62.50 62.50 62.50 0.0M
2025-07-21 62.00 62.00 62.00 62.00 0.0M
2025-07-18 64.50 64.50 64.50 64.50 0.0M
2025-07-17 64.50 64.50 64.50 64.50 0.0M
2025-07-16 63.00 63.00 63.00 63.00 0.0M
2025-07-15 66.00 66.50 66.00 66.50 0.0M
2025-07-14 64.50 64.50 64.50 64.50 0.0M
2025-07-11 66.00 66.00 66.00 66.00 0.0M
2025-07-10 65.00 65.00 65.00 65.00 0.0M
2025-07-09 65.50 65.50 65.50 65.50 0.0M
2025-07-08 65.00 65.00 65.00 65.00 0.0M
2025-07-07 66.00 66.00 66.00 66.00 0.0M
2025-07-04 66.00 66.00 66.00 66.00 0.0M
2025-07-03 65.00 65.00 65.00 65.00 0.0M
2025-07-02 64.50 64.50 64.50 64.50 0.0M
2025-07-01 63.00 63.00 63.00 63.00 0.0M
2025-06-30 66.00 66.00 66.00 66.00 0.0M
2025-06-27 65.50 65.50 65.50 65.50 0.0M
2025-06-26 64.00 64.00 64.00 64.00 0.0M
2025-06-25 65.50 65.50 65.50 65.50 0.0M
2025-06-24 65.50 65.50 65.50 65.50 0.0M
2025-06-23 64.50 64.50 64.50 64.50 0.0M
2025-06-20 64.00 64.00 64.00 64.00 0.0M
2025-06-19 64.50 64.50 64.50 64.50 0.0M
2025-06-18 64.00 64.00 64.00 64.00 0.0M
2025-06-17 64.50 64.50 64.50 64.50 0.0M
2025-06-16 65.00 65.00 65.00 65.00 0.0M
2025-06-13 65.50 65.50 65.50 65.50 0.0M
2025-06-12 65.50 65.50 65.50 65.50 0.0M
2025-06-11 67.00 67.00 67.00 67.00 0.0M
2025-06-10 67.00 67.00 67.00 67.00 0.0M
2025-06-09 66.00 67.50 66.00 67.50 0.0M
2025-06-06 65.00 65.00 65.00 65.00 0.0M
2025-06-05 65.50 65.50 65.50 65.50 0.0M
2025-06-04 66.00 66.00 66.00 66.00 0.0M
2025-06-03 65.50 65.50 65.50 65.50 0.0M
2025-06-02 66.50 66.50 66.50 66.50 0.0M
2025-05-30 68.00 68.00 68.00 68.00 0.0M
2025-05-29 69.00 69.00 69.00 69.00 0.0M
2025-05-28 68.00 68.00 68.00 68.00 0.0M
2025-05-27 66.50 66.50 66.50 66.50 0.0M
2025-05-26 66.00 66.00 66.00 66.00 0.0M
2025-05-23 66.50 66.50 66.50 66.50 0.0M
2025-05-22 68.00 68.00 68.00 68.00 0.0M
2025-05-21 70.00 70.00 70.00 70.00 0.0M
2025-05-20 71.50 73.00 71.50 73.00 0.0M
2025-05-19 73.00 73.00 73.00 73.00 0.0M
2025-05-16 73.50 73.50 73.50 73.50 0.0M
2025-05-15 72.50 72.50 72.50 72.50 0.0M
2025-05-14 72.50 72.50 72.50 72.50 0.0M
2025-05-13 73.50 73.50 73.50 73.50 0.0M
2025-05-12 71.00 71.00 71.00 71.00 0.0M
2025-05-09 70.50 70.50 70.50 70.50 0.0M
2025-05-08 68.50 68.50 68.50 68.50 0.0M
2025-05-07 67.00 67.00 67.00 67.00 0.0M
2025-05-06 67.50 67.50 67.50 67.50 0.0M
2025-05-05 68.00 68.00 68.00 68.00 0.0M
2025-05-02 67.50 67.50 67.50 67.50 0.0M
2025-04-30 67.00 67.00 67.00 67.00 0.0M
2025-04-29 66.50 66.50 66.50 66.50 0.0M
2025-04-28 66.50 66.50 66.50 66.50 0.0M
2025-04-25 67.50 67.50 67.50 67.50 0.0M
2025-04-24 64.50 64.50 64.50 64.50 0.0M
2025-04-23 65.50 65.50 65.50 65.50 0.0M
2025-04-22 61.50 61.50 61.50 61.50 0.0M
2025-04-17 64.50 64.50 64.50 64.50 0.0M
2025-04-16 64.00 64.00 64.00 64.00 0.0M
2025-04-15 65.00 65.00 65.00 65.00 0.0M
2025-04-14 64.50 65.50 64.50 65.50 0.0M
2025-04-11 65.00 65.00 65.00 65.00 0.0M
2025-04-10 69.00 69.00 69.00 69.00 0.0M
2025-04-09 62.00 62.00 62.00 62.00 0.0M
2025-04-08 66.50 66.50 66.50 66.50 0.0M
2025-04-07 65.00 65.00 65.00 65.00 0.0M
2025-04-04 69.00 69.00 69.00 69.00 0.0M
2025-04-03 71.50 71.50 71.50 71.50 0.0M
2025-04-02 74.00 74.00 74.00 74.00 0.0M
2025-04-01 73.50 73.50 73.50 73.50 0.0M
2025-03-31 71.50 71.50 71.50 71.50 0.0M
2025-03-28 73.50 73.50 72.00 72.00 0.0M
2025-03-27 74.50 74.50 74.50 74.50 0.0M
2025-03-26 74.50 74.50 74.50 74.50 0.0M
2025-03-25 74.50 74.50 74.50 74.50 0.0M
2025-03-24 72.50 75.00 72.50 75.00 0.0M
2025-03-21 72.00 72.00 72.00 72.00 0.0M
2025-03-20 72.50 72.50 72.50 72.50 0.0M
2025-03-19 72.00 72.00 72.00 72.00 0.0M
2025-03-18 71.50 71.50 71.50 71.50 0.0M
2025-03-17 70.00 70.00 70.00 70.00 0.0M
2025-03-14 69.50 69.50 69.50 69.50 0.0M
2025-03-13 70.00 70.00 70.00 70.00 0.0M
2025-03-12 72.50 72.50 72.50 72.50 0.0M
2025-03-11 77.50 77.50 77.50 77.50 0.0M
2025-03-10 80.00 80.50 80.00 80.50 0.0M
2025-03-07 79.00 79.00 79.00 79.00 0.0M
2025-03-06 76.00 76.00 76.00 76.00 0.0M
2025-03-05 77.50 77.50 77.50 77.50 0.0M
2025-03-04 81.00 81.00 81.00 81.00 0.0M
2025-03-03 83.00 83.00 83.00 83.00 0.0M
2025-02-28 82.50 82.50 82.50 82.50 0.0M
2025-02-27 82.50 82.50 82.50 82.50 0.0M
2025-02-26 82.50 82.50 82.50 82.50 0.0M
2025-02-25 82.50 82.50 82.50 82.50 0.0M
2025-02-24 81.50 81.50 81.50 81.50 0.0M
2025-02-21 82.00 84.00 82.00 84.00 0.0M
2025-02-20 82.00 82.00 82.00 82.00 0.0M
2025-02-19 82.00 82.00 82.00 82.00 0.0M
2025-02-18 81.50 81.50 81.50 81.50 0.0M
2025-02-17 81.00 81.00 81.00 81.00 0.0M
2025-02-14 80.00 80.00 80.00 80.00 0.0M
2025-02-13 80.00 80.00 80.00 80.00 0.0M
2025-02-12 82.50 82.50 82.50 82.50 0.0M
2025-02-11 83.00 83.00 83.00 83.00 0.0M
2025-02-10 85.50 85.50 85.50 85.50 0.0M
2025-02-07 85.00 86.50 85.00 86.50 0.0M
2025-02-06 84.50 84.50 84.50 84.50 0.0M
2025-02-05 82.00 82.00 82.00 82.00 0.0M
2025-02-04 83.00 83.00 83.00 83.00 0.0M
2025-02-03 83.50 83.50 83.50 83.50 0.0M
2025-01-31 84.50 84.50 84.50 84.50 0.0M
2025-01-30 83.50 83.50 83.50 83.50 0.0M
2025-01-29 85.00 85.00 85.00 85.00 0.0M
2025-01-28 85.00 85.00 85.00 85.00 0.0M
2025-01-27 82.50 82.50 82.50 82.50 0.0M
2025-01-24 83.50 83.50 83.50 83.50 0.0M
2025-01-23 81.50 81.50 81.50 81.50 0.0M
2025-01-22 84.50 84.50 84.50 84.50 0.0M
2025-01-21 84.00 84.00 84.00 84.00 0.0M
2025-01-20 84.00 84.00 84.00 84.00 0.0M
2025-01-17 84.50 84.50 84.50 84.50 0.0M
2025-01-16 83.00 83.00 83.00 83.00 0.0M
2025-01-15 82.50 82.50 82.50 82.50 0.0M
2025-01-14 81.00 81.00 81.00 81.00 0.0M
2025-01-13 82.00 82.00 82.00 82.00 0.0M
2025-01-10 85.50 85.50 85.50 85.50 0.0M
2025-01-09 85.50 85.50 85.50 85.50 0.0M
2025-01-08 85.00 85.00 85.00 85.00 0.0M
2025-01-07 85.50 85.50 85.50 85.50 0.0M
2025-01-06 88.50 88.50 88.50 88.50 0.0M
2025-01-03 87.50 87.50 87.50 87.50 0.0M
2025-01-02 88.00 88.00 88.00 88.00 0.0M