Cancom AG

COKG
🏛️ 德国 →
25.35
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
2022-12-30 27.52 27.74 27.50 27.58 0.0M
2022-12-29 27.12 27.36 26.94 27.28 0.0M
2022-12-28 27.76 27.76 27.38 27.38 0.0M
2022-12-27 27.34 27.58 27.34 27.58 0.0M
2022-12-23 27.24 27.68 27.24 27.32 0.0M
2022-12-22 28.02 28.26 27.34 27.34 0.0M
2022-12-21 27.24 28.06 27.24 28.06 0.0M
2022-12-20 27.16 27.50 26.76 27.10 0.0M
2022-12-19 27.52 27.88 27.52 27.64 0.0M
2022-12-16 28.84 28.84 27.58 27.82 0.0M
2022-12-15 29.76 29.78 29.28 29.28 0.0M
2022-12-14 30.26 30.26 29.94 29.94 0.0M
2022-12-13 29.48 29.48 29.10 29.10 0.0M
2022-12-12 29.58 29.58 29.58 29.58 0.0M
2022-12-09 29.48 30.10 29.48 30.10 0.0M
2022-12-08 29.18 29.66 28.98 29.66 0.0M
2022-12-07 28.76 29.34 28.76 29.34 0.0M
2022-12-06 30.62 30.62 29.96 30.06 0.0M
2022-12-05 30.42 30.42 30.42 30.42 0.0M
2022-12-02 30.28 30.34 30.24 30.34 0.0M
2022-12-01 28.92 30.46 28.76 30.46 0.0M
2022-11-30 28.40 28.40 28.38 28.38 0.0M
2022-11-29 29.02 29.02 28.30 28.62 0.0M
2022-11-28 30.12 30.42 28.94 28.94 0.0M
2022-11-25 30.26 30.26 30.12 30.16 0.0M
2022-11-24 29.36 30.32 29.36 30.32 0.0M
2022-11-23 29.44 29.44 29.08 29.40 0.0M
2022-11-22 28.60 29.20 28.60 29.18 0.0M
2022-11-21 28.80 28.80 28.50 28.50 0.0M
2022-11-18 28.10 28.62 27.88 28.62 0.0M
2022-11-17 27.86 28.14 27.86 28.14 0.0M
2022-11-16 28.12 28.12 27.82 27.98 0.0M
2022-11-15 28.94 28.94 28.06 28.06 0.0M
2022-11-14 28.70 28.70 28.20 28.20 0.0M
2022-11-11 28.14 28.14 28.02 28.14 0.0M
2022-11-10 27.04 27.04 27.04 27.04 0.0M
2022-11-09 27.48 27.48 27.34 27.34 0.0M
2022-11-08 26.36 27.46 26.36 27.46 0.0M
2022-11-07 25.68 26.36 25.68 26.36 0.0M
2022-11-04 24.84 25.80 24.84 25.62 0.0M
2022-11-03 25.04 25.42 24.96 24.96 0.0M
2022-11-02 25.54 25.62 24.94 24.94 0.0M
2022-11-01 25.16 25.88 24.96 25.88 0.0M
2022-10-31 25.00 25.24 24.60 24.60 0.0M
2022-10-28 27.04 27.04 25.00 25.00 0.0M
2022-10-27 27.60 27.60 26.80 26.80 0.0M
2022-10-26 27.68 27.68 27.32 27.32 0.0M
2022-10-25 27.22 27.32 26.80 27.32 0.0M
2022-10-24 26.30 27.06 26.30 27.06 0.0M
2022-10-21 25.98 25.98 25.82 25.82 0.0M
2022-10-20 25.80 26.32 25.80 26.32 0.0M
2022-10-19 26.32 26.36 26.18 26.18 0.0M
2022-10-18 25.78 26.34 25.52 26.34 0.0M
2022-10-17 24.58 24.76 24.58 24.76 0.0M
2022-10-14 24.92 24.92 24.84 24.84 0.0M
2022-10-13 24.26 24.46 24.04 24.46 0.0M
2022-10-12 24.98 25.30 24.98 25.30 0.0M
2022-10-11 24.92 24.92 24.80 24.80 0.0M
2022-10-10 24.42 25.10 24.22 25.10 0.0M
2022-10-07 25.46 25.46 24.88 24.88 0.0M
2022-10-06 25.54 25.54 25.40 25.44 0.0M
2022-10-05 25.80 25.80 25.38 25.38 0.0M
2022-10-04 25.02 25.68 25.02 25.56 0.0M
2022-10-03 23.82 24.68 23.82 24.68 0.0M
2022-09-30 23.32 24.24 23.32 24.24 0.0M
2022-09-29 24.52 24.52 23.14 23.30 0.0M
2022-09-28 24.10 24.24 23.72 24.24 0.0M
2022-09-27 24.40 24.70 24.40 24.40 0.0M
2022-09-26 23.72 23.72 23.72 23.72 0.0M
2022-09-23 24.80 24.80 23.98 24.30 0.0M
2022-09-22 25.78 25.80 24.68 24.68 0.0M
2022-09-21 26.42 26.42 25.32 26.04 0.0M
2022-09-20 27.26 27.26 25.98 26.00 0.0M
2022-09-19 27.02 27.02 26.84 26.84 0.0M
2022-09-16 27.12 27.12 26.48 26.50 0.0M
2022-09-15 27.74 27.88 27.58 27.58 0.0M
2022-09-14 28.02 28.38 27.92 28.08 0.0M
2022-09-13 29.64 29.68 28.04 28.04 0.0M
2022-09-12 29.70 29.78 29.54 29.78 0.0M
2022-09-09 27.82 28.98 27.82 28.98 0.0M
2022-09-08 27.76 28.16 27.30 27.62 0.0M
2022-09-07 27.52 27.60 27.38 27.60 0.0M
2022-09-06 27.52 28.12 27.52 27.56 0.0M
2022-09-05 27.64 27.64 27.60 27.60 0.0M
2022-09-02 26.88 27.82 26.88 27.52 0.0M
2022-09-01 27.70 27.70 27.00 27.00 0.0M
2022-08-31 28.40 28.40 28.40 28.40 0.0M
2022-08-30 28.50 29.02 28.24 28.24 0.0M
2022-08-29 28.74 28.74 28.26 28.26 0.0M
2022-08-26 29.98 30.02 29.64 29.64 0.0M
2022-08-25 30.42 30.42 30.00 30.22 0.0M
2022-08-24 30.06 30.24 30.00 30.24 0.0M
2022-08-23 30.52 30.74 30.18 30.18 0.0M
2022-08-22 32.32 32.32 30.60 30.60 0.0M
2022-08-19 33.08 33.08 32.64 32.74 0.0M
2022-08-18 33.02 33.50 33.02 33.50 0.0M
2022-08-17 33.26 33.54 33.24 33.54 0.0M
2022-08-16 34.02 34.02 33.12 33.16 0.0M
2022-08-15 35.64 35.64 35.64 35.64 0.0M
2022-08-12 34.92 35.44 34.92 35.34 0.0M
2022-08-11 35.00 35.20 34.02 35.20 0.0M
2022-08-10 31.94 33.44 31.94 33.34 0.0M
2022-08-09 33.72 33.72 31.72 31.92 0.0M
2022-08-08 34.42 34.42 33.30 33.78 0.0M
2022-08-05 35.00 35.00 34.16 34.30 0.0M
2022-08-04 34.12 34.98 34.12 34.98 0.0M
2022-08-03 32.88 34.12 32.88 34.12 0.0M
2022-08-02 33.44 33.44 32.56 32.62 0.0M
2022-08-01 33.16 33.80 32.86 33.80 0.0M
2022-07-29 31.82 33.20 31.82 33.20 0.0M
2022-07-28 31.78 31.78 31.12 31.12 0.0M
2022-07-27 31.40 31.40 31.28 31.28 0.0M
2022-07-26 32.32 32.32 32.26 32.26 0.0M
2022-07-25 32.80 32.80 32.62 32.62 0.0M
2022-07-22 31.68 32.54 31.68 32.40 0.0M
2022-07-21 31.62 31.82 31.60 31.68 0.0M
2022-07-20 31.16 31.86 31.16 31.66 0.0M
2022-07-19 30.02 30.46 30.02 30.44 0.0M
2022-07-18 29.82 30.60 29.82 30.60 0.0M
2022-07-15 29.08 29.58 29.08 29.58 0.0M
2022-07-14 29.92 30.12 29.38 29.38 0.0M
2022-07-13 30.24 30.24 29.94 29.94 0.0M
2022-07-12 31.02 31.02 30.24 30.70 0.0M
2022-07-11 32.20 32.20 31.30 31.30 0.0M
2022-07-08 32.00 32.72 31.48 32.72 0.0M
2022-07-07 31.30 32.18 31.30 32.18 0.0M
2022-07-06 30.78 30.78 30.38 30.70 0.0M
2022-07-05 32.00 32.00 30.06 30.06 0.0M
2022-07-04 32.26 32.28 31.82 31.82 0.0M
2022-07-01 31.64 31.96 31.60 31.96 0.0M
2022-06-30 32.72 32.72 31.50 32.24 0.0M
2022-06-29 33.22 33.22 32.28 32.28 0.0M
2022-06-28 35.02 35.24 34.66 34.66 0.0M
2022-06-27 35.00 35.28 34.98 35.28 0.0M
2022-06-24 34.38 35.28 34.38 35.28 0.0M
2022-06-23 34.90 34.90 34.02 34.02 0.0M
2022-06-22 34.46 35.06 33.78 34.96 0.0M
2022-06-21 35.04 35.30 35.04 35.16 0.0M
2022-06-20 34.56 35.00 34.56 34.96 0.0M
2022-06-17 32.94 32.94 32.94 32.94 0.0M
2022-06-16 33.86 33.86 33.00 33.00 0.0M
2022-06-15 33.26 33.96 33.26 33.96 0.0M
2022-06-14 34.18 34.18 33.84 33.84 0.0M
2022-06-13 35.14 35.14 33.92 33.92 0.0M
2022-06-10 36.48 36.68 35.80 35.80 0.0M
2022-06-09 37.16 37.16 36.80 36.80 0.0M
2022-06-08 37.96 38.14 37.30 37.48 0.0M
2022-06-07 37.64 37.76 37.56 37.60 0.0M
2022-06-06 37.60 38.10 37.60 38.10 0.0M
2022-06-03 37.60 38.50 37.60 37.78 0.0M
2022-06-02 36.34 36.34 36.34 36.34 0.0M
2022-06-01 37.04 37.26 36.82 36.82 0.0M
2022-05-31 37.64 37.64 36.90 37.02 0.0M
2022-05-30 37.08 37.84 37.08 37.28 0.0M
2022-05-27 36.38 37.02 36.38 37.02 0.0M
2022-05-26 35.58 35.76 35.58 35.76 0.0M
2022-05-25 35.76 35.94 35.06 35.06 0.0M
2022-05-24 36.26 36.32 35.64 35.64 0.0M
2022-05-23 36.20 36.50 36.18 36.50 0.0M
2022-05-20 35.54 36.44 35.54 36.22 0.0M
2022-05-19 35.32 35.32 34.82 35.02 0.0M
2022-05-18 37.08 37.08 35.80 35.80 0.0M
2022-05-17 35.74 37.60 35.74 37.28 0.0M
2022-05-16 36.22 36.22 35.24 35.62 0.0M
2022-05-13 35.48 36.06 35.48 35.70 0.0M
2022-05-12 36.20 36.20 34.00 35.24 0.0M
2022-05-11 36.10 36.94 36.10 36.64 0.0M
2022-05-10 35.34 35.34 35.34 35.34 0.0M
2022-05-09 36.32 36.32 36.32 36.32 0.0M
2022-05-06 36.04 37.08 35.42 35.42 0.0M
2022-05-05 38.14 38.64 37.30 37.30 0.0M
2022-05-04 41.12 41.12 37.52 37.70 0.0M
2022-05-03 44.84 45.40 43.50 43.50 0.0M
2022-05-02 45.56 45.76 44.00 44.00 0.0M
2022-04-29 46.96 47.02 45.52 45.52 0.0M
2022-04-28 46.50 47.30 46.50 46.70 0.0M
2022-04-27 46.62 48.06 46.56 46.56 0.0M
2022-04-26 48.34 48.34 48.02 48.20 0.0M
2022-04-25 47.64 48.22 47.42 48.22 0.0M
2022-04-22 48.52 48.52 47.84 47.90 0.0M
2022-04-21 49.26 49.30 49.22 49.22 0.0M
2022-04-20 48.38 49.44 48.38 49.18 0.0M
2022-04-19 48.32 48.32 47.68 47.68 0.0M
2022-04-14 48.82 48.86 48.66 48.66 0.0M
2022-04-13 49.66 49.66 48.44 48.44 0.0M
2022-04-12 50.70 50.70 49.74 50.15 0.0M
2022-04-11 53.75 53.80 51.55 51.55 0.0M
2022-04-08 55.20 55.20 54.10 54.10 0.0M
2022-04-07 55.35 55.60 54.90 54.90 0.0M
2022-04-06 56.85 56.90 56.00 56.00 0.0M
2022-04-05 56.50 57.05 56.50 56.95 0.0M
2022-04-04 55.95 56.60 55.95 56.60 0.0M
2022-04-01 56.15 56.20 55.65 55.95 0.0M
2022-03-31 56.54 57.00 56.54 56.94 0.0M
2022-03-30 57.56 57.62 56.86 57.00 0.0M
2022-03-29 54.22 57.06 54.22 57.06 0.0M
2022-03-28 54.86 54.88 54.00 54.00 0.0M
2022-03-25 55.54 55.96 55.30 55.30 0.0M
2022-03-24 56.34 56.34 55.50 55.50 0.0M
2022-03-23 57.60 57.60 56.20 56.20 0.0M
2022-03-22 56.82 57.28 56.82 57.08 0.0M
2022-03-21 55.90 57.00 55.90 57.00 0.0M
2022-03-18 55.12 56.14 55.12 56.14 0.0M
2022-03-17 55.26 56.00 55.26 55.34 0.0M
2022-03-16 54.02 55.34 54.02 55.34 0.0M
2022-03-15 51.58 53.18 51.50 52.64 0.0M
2022-03-14 51.86 52.48 51.48 52.30 0.0M
2022-03-11 49.09 51.74 49.09 51.08 0.0M
2022-03-10 48.91 49.68 48.91 49.68 0.0M
2022-03-09 47.38 49.40 47.38 49.31 0.0M
2022-03-08 47.92 49.07 46.71 47.71 0.0M
2022-03-07 45.75 48.20 45.75 47.77 0.0M
2022-03-04 50.16 50.84 48.23 48.23 0.0M
2022-03-03 51.86 51.92 50.44 50.44 0.0M
2022-03-02 49.41 51.38 49.41 51.12 0.0M
2022-03-01 51.12 51.12 49.91 50.86 0.0M
2022-02-28 48.85 51.10 48.85 50.96 0.0M
2022-02-25 49.43 50.86 49.39 50.86 0.0M
2022-02-24 48.01 49.42 48.01 49.42 0.0M
2022-02-23 49.91 51.18 49.44 49.44 0.0M
2022-02-22 47.90 50.40 47.20 49.99 0.0M
2022-02-21 50.12 50.26 44.81 44.81 0.0M
2022-02-18 50.42 50.98 49.79 49.79 0.0M
2022-02-17 50.72 51.32 50.72 50.86 0.0M
2022-02-16 51.96 52.06 50.56 50.90 0.0M
2022-02-15 50.10 51.84 50.10 51.84 0.0M
2022-02-14 50.02 50.76 49.10 50.76 0.0M
2022-02-11 50.02 51.34 50.00 50.88 0.0M
2022-02-10 51.04 51.20 49.93 50.68 0.0M
2022-02-09 50.30 51.56 50.06 50.82 0.0M
2022-02-08 52.80 54.16 48.99 50.14 0.0M
2022-02-07 54.82 54.82 53.98 53.98 0.0M
2022-02-04 54.30 54.94 54.24 54.94 0.0M
2022-02-03 54.42 54.92 53.78 53.78 0.0M
2022-02-02 54.04 55.88 54.04 55.88 0.0M
2022-02-01 53.54 54.70 53.54 54.38 0.0M
2022-01-31 53.00 53.66 52.40 53.66 0.0M
2022-01-28 51.22 52.60 51.22 52.60 0.0M
2022-01-27 50.40 51.86 50.10 51.78 0.0M
2022-01-26 50.50 51.74 50.50 51.10 0.0M
2022-01-25 50.70 51.04 50.46 51.04 0.0M
2022-01-24 54.12 54.12 49.92 50.00 0.0M
2022-01-21 56.52 56.56 55.22 55.22 0.0M
2022-01-20 57.28 58.04 57.28 58.04 0.0M
2022-01-19 56.60 57.44 56.22 57.44 0.0M
2022-01-18 56.92 56.92 55.90 56.82 0.0M
2022-01-17 57.24 57.48 57.24 57.48 0.0M
2022-01-14 58.30 58.30 56.86 56.86 0.0M
2022-01-13 55.14 59.14 55.14 58.66 0.0M
2022-01-12 55.26 55.66 55.26 55.66 0.0M
2022-01-11 54.88 55.40 54.82 55.12 0.0M
2022-01-10 54.90 55.18 53.72 53.72 0.0M
2022-01-07 56.42 56.42 54.88 54.88 0.0M
2022-01-06 57.48 57.48 55.60 56.46 0.0M
2022-01-05 58.14 58.86 57.96 57.96 0.0M
2022-01-04 59.42 59.42 57.88 57.88 0.0M
2022-01-03 59.58 59.58 59.08 59.20 0.0M