卡姆登物业信托

CPT
🏛️ 德国 →
90.50
最后更新: 2025-09-29
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
2021-12-30 156.00 156.00 156.00 156.00 0.0M
2021-12-29 155.00 156.00 154.00 156.00 0.0M
2021-12-28 155.00 156.00 155.00 156.00 0.0M
2021-12-27 152.00 155.00 152.00 155.00 0.0M
2021-12-23 153.00 155.00 152.00 152.00 0.0M
2021-12-22 152.00 153.00 152.00 153.00 0.0M
2021-12-21 153.00 153.00 152.00 152.00 0.0M
2021-12-20 149.00 152.00 149.00 152.00 0.0M
2021-12-17 153.00 154.00 151.00 151.00 0.0M
2021-12-16 155.00 155.00 153.00 154.00 0.0M
2021-12-15 153.00 156.00 153.00 156.00 0.0M
2021-12-14 154.00 155.00 152.00 153.00 0.0M
2021-12-13 152.00 156.00 152.00 156.00 0.0M
2021-12-10 151.00 153.00 151.00 153.00 0.0M
2021-12-09 152.00 155.00 152.00 152.00 0.0M
2021-12-08 150.00 153.00 150.00 153.00 0.0M
2021-12-07 149.00 152.00 149.00 152.00 0.0M
2021-12-06 147.00 152.00 147.00 151.00 0.0M
2021-12-03 148.00 149.00 147.00 148.00 0.0M
2021-12-02 142.00 149.00 142.00 148.00 0.0M
2021-12-01 144.00 148.00 144.00 144.00 0.0M
2021-11-30 148.00 149.00 146.00 146.00 0.0M
2021-11-29 147.00 151.00 147.00 150.00 0.0M
2021-11-26 149.00 150.00 146.00 146.00 0.0M
2021-11-25 151.00 151.00 151.00 151.00 0.0M
2021-11-24 148.00 152.00 148.00 152.00 0.0M
2021-11-23 147.00 150.00 147.00 150.00 0.0M
2021-11-22 146.00 148.00 146.00 148.00 0.0M
2021-11-19 145.00 147.00 145.00 146.00 0.0M
2021-11-18 146.00 146.00 146.00 146.00 0.0M
2021-11-17 145.00 145.00 142.00 145.00 0.0M
2021-11-16 146.00 147.00 146.00 146.00 0.0M
2021-11-15 143.00 146.00 143.00 146.00 0.0M
2021-11-12 144.00 145.00 144.00 145.00 0.0M
2021-11-11 142.00 145.00 142.00 145.00 0.0M
2021-11-10 139.00 143.00 139.00 143.00 0.0M
2021-11-09 138.00 140.00 138.00 140.00 0.0M
2021-11-08 138.00 139.00 138.00 139.00 0.0M
2021-11-05 138.00 140.00 138.00 139.00 0.0M
2021-11-04 140.00 141.00 138.00 138.00 0.0M
2021-11-03 138.00 141.00 138.00 140.00 0.0M
2021-11-02 138.00 140.00 138.00 140.00 0.0M
2021-11-01 140.00 140.00 136.00 138.00 0.0M
2021-10-29 138.00 140.00 138.00 140.00 0.0M
2021-10-28 136.00 139.00 136.00 138.00 0.0M
2021-10-27 136.00 139.00 136.00 137.00 0.0M
2021-10-26 135.00 137.00 135.00 137.00 0.0M
2021-10-25 135.00 136.00 135.00 136.00 0.0M
2021-10-22 135.00 137.00 135.00 137.00 0.0M
2021-10-21 134.00 135.00 134.00 135.00 0.0M
2021-10-20 133.00 135.00 133.00 135.00 0.0M
2021-10-19 135.00 136.00 134.00 134.00 0.0M
2021-10-18 134.00 136.00 134.00 136.00 0.0M
2021-10-15 135.00 137.00 135.00 136.00 0.0M
2021-10-14 134.00 136.00 134.00 136.00 0.0M
2021-10-13 132.00 135.00 132.00 134.00 0.0M
2021-10-12 129.00 133.00 129.00 133.00 0.0M
2021-10-11 129.00 130.00 129.00 130.00 0.0M
2021-10-08 130.00 131.00 130.00 131.00 0.0M
2021-10-07 132.00 132.00 132.00 132.00 0.0M
2021-10-06 129.00 130.00 128.00 129.00 0.0M
2021-10-05 129.00 130.00 129.00 130.00 0.0M
2021-10-04 128.00 129.00 127.00 129.00 0.0M
2021-10-01 126.00 129.00 126.00 129.00 0.0M
2021-09-30 128.00 129.00 128.00 128.00 0.0M
2021-09-29 126.00 128.00 126.00 128.00 0.0M
2021-09-28 125.00 126.00 124.00 126.00 0.0M
2021-09-27 127.00 129.00 126.00 126.00 0.0M
2021-09-24 128.00 129.00 127.00 127.00 0.0M
2021-09-23 128.00 129.00 128.00 129.00 0.0M
2021-09-22 127.00 129.00 127.00 128.00 0.0M
2021-09-21 126.00 129.00 126.00 128.00 0.0M
2021-09-20 125.00 127.00 125.00 127.00 0.0M
2021-09-17 127.00 128.00 127.00 128.00 0.0M
2021-09-16 127.00 128.00 127.00 128.00 0.0M
2021-09-15 127.00 129.00 127.00 128.00 0.0M
2021-09-14 126.00 128.00 126.00 127.00 0.0M
2021-09-13 126.00 128.00 126.00 127.00 0.0M
2021-09-10 126.00 128.00 126.00 128.00 0.0M
2021-09-09 128.00 129.00 128.00 128.00 0.0M
2021-09-08 126.00 130.00 126.00 129.00 0.0M
2021-09-07 128.00 128.00 126.00 127.00 0.0M
2021-09-06 128.00 130.00 128.00 128.00 0.0M
2021-09-03 128.00 128.00 127.00 128.00 0.0M
2021-09-02 128.00 128.00 127.00 128.00 0.0M
2021-09-01 126.00 129.00 126.00 129.00 0.0M
2021-08-31 125.00 126.00 125.00 126.00 0.0M
2021-08-30 123.00 126.00 123.00 125.00 0.0M
2021-08-27 123.00 125.00 123.00 125.00 0.0M
2021-08-26 121.00 124.00 121.00 124.00 0.0M
2021-08-25 120.00 123.00 120.00 123.00 0.0M
2021-08-24 122.00 122.00 121.00 121.00 0.0M
2021-08-23 126.00 126.00 123.00 123.00 0.0M
2021-08-20 125.00 126.00 124.00 126.00 0.0M
2021-08-19 124.00 125.00 124.00 125.00 0.0M
2021-08-18 124.00 125.00 124.00 125.00 0.0M
2021-08-17 124.00 124.00 124.00 124.00 0.0M
2021-08-16 123.00 124.00 123.00 124.00 0.0M
2021-08-13 122.00 123.00 122.00 123.00 0.0M
2021-08-12 122.00 123.00 122.00 123.00 0.0M
2021-08-11 121.00 123.00 121.00 122.00 0.0M
2021-08-10 123.00 124.00 122.00 122.00 0.0M
2021-08-09 125.00 125.00 124.00 124.00 0.0M
2021-08-06 125.00 127.00 125.00 126.00 0.0M
2021-08-05 124.00 125.00 124.00 125.00 0.0M
2021-08-04 124.00 125.00 124.00 124.00 0.0M
2021-08-03 125.00 125.00 125.00 125.00 0.0M
2021-08-02 125.00 127.00 125.00 126.00 0.0M
2021-07-30 122.00 127.00 122.00 126.00 0.0M
2021-07-29 122.00 125.00 122.00 124.00 0.0M
2021-07-28 123.00 124.00 123.00 124.00 0.0M
2021-07-27 123.00 124.00 123.00 124.00 0.0M
2021-07-26 125.00 125.00 123.00 123.00 0.0M
2021-07-23 123.00 125.00 123.00 125.00 0.0M
2021-07-22 123.00 124.00 123.00 124.00 0.0M
2021-07-21 124.00 125.00 124.00 124.00 0.0M
2021-07-20 120.00 125.00 120.00 125.00 0.0M
2021-07-19 121.00 121.00 120.00 120.00 0.0M
2021-07-16 120.00 121.00 120.00 121.00 0.0M
2021-07-15 119.00 121.00 119.00 120.00 0.0M
2021-07-14 118.00 120.00 118.00 120.00 0.0M
2021-07-13 119.00 120.00 119.00 119.00 0.0M
2021-07-12 118.00 120.00 118.00 119.00 0.0M
2021-07-09 116.00 118.00 116.00 118.00 0.0M
2021-07-08 115.00 116.00 115.00 116.00 0.0M
2021-07-07 115.00 116.00 115.00 116.00 0.0M
2021-07-06 112.00 114.00 112.00 114.00 0.0M
2021-07-05 112.00 112.00 112.00 112.00 0.0M
2021-07-02 112.00 113.00 112.00 113.00 0.0M
2021-07-01 111.00 113.00 111.00 113.00 0.0M
2021-06-30 111.00 113.00 111.00 112.00 0.0M
2021-06-29 112.00 112.00 112.00 112.00 0.0M
2021-06-28 112.00 112.00 112.00 112.00 0.0M
2021-06-25 112.00 113.00 112.00 113.00 0.0M
2021-06-24 112.00 113.00 112.00 112.00 0.0M
2021-06-23 112.00 114.00 112.00 113.00 0.0M
2021-06-22 113.00 113.00 113.00 113.00 0.0M
2021-06-21 111.00 114.00 111.00 113.00 0.0M
2021-06-18 112.00 113.00 112.00 112.00 0.0M
2021-06-17 110.00 112.00 110.00 112.00 0.0M
2021-06-16 110.00 111.00 110.00 111.00 0.0M
2021-06-15 110.00 111.00 110.00 111.00 0.0M
2021-06-14 111.00 111.00 111.00 111.00 0.0M
2021-06-11 110.00 111.00 110.00 111.00 0.0M
2021-06-10 108.00 111.00 108.00 111.00 0.0M
2021-06-09 107.00 109.00 107.00 109.00 0.0M
2021-06-08 106.00 108.00 106.00 108.00 0.0M
2021-06-07 107.00 107.00 106.00 107.00 0.0M
2021-06-04 106.00 106.00 106.00 106.00 0.0M
2021-06-03 105.00 106.00 105.00 106.00 0.0M
2021-06-02 104.00 106.00 104.00 105.00 0.0M
2021-06-01 102.00 103.00 102.00 103.00 0.0M
2021-05-31 102.00 102.00 102.00 102.00 0.0M
2021-05-28 101.00 103.00 101.00 103.00 0.0M
2021-05-27 102.00 103.00 102.00 103.00 0.0M
2021-05-26 101.00 103.00 101.00 103.00 0.0M
2021-05-25 101.00 102.00 101.00 102.00 0.0M
2021-05-21 99.50 101.00 99.50 100.00 0.0M
2021-05-20 99.00 100.00 99.00 100.00 0.0M
2021-05-19 99.00 99.50 98.00 99.50 0.0M
2021-05-18 100.00 100.00 100.00 100.00 0.0M
2021-05-17 100.00 101.00 100.00 101.00 0.0M
2021-05-14 100.00 101.00 100.00 101.00 0.0M
2021-05-13 98.00 101.00 98.00 101.00 0.0M
2021-05-12 100.00 101.00 99.00 99.00 0.0M
2021-05-11 101.00 101.00 100.00 100.00 0.0M
2021-05-10 100.00 102.00 100.00 102.00 0.0M
2021-05-07 99.50 100.00 99.50 100.00 0.0M
2021-05-06 97.50 100.00 97.50 100.00 0.0M
2021-05-05 98.50 98.50 97.50 98.00 0.0M
2021-05-04 98.50 100.00 98.50 99.00 0.0M
2021-05-03 99.50 100.00 99.00 99.50 0.0M
2021-04-30 98.00 99.50 97.50 99.50 0.0M
2021-04-29 97.00 98.50 97.00 98.50 0.0M
2021-04-28 98.00 99.00 97.50 98.00 0.0M
2021-04-27 98.00 99.00 98.00 99.00 0.0M
2021-04-26 99.00 99.50 97.00 99.00 0.0M
2021-04-23 98.50 99.50 98.50 99.00 0.0M
2021-04-22 99.50 100.00 99.50 99.50 0.0M
2021-04-21 98.50 100.00 98.50 100.00 0.0M
2021-04-20 96.00 98.50 96.00 98.50 0.0M
2021-04-19 96.00 96.50 96.00 96.50 0.0M
2021-04-16 95.50 96.50 95.50 96.50 0.0M
2021-04-15 94.00 95.50 94.00 95.50 0.0M
2021-04-14 94.00 95.00 94.00 95.00 0.0M
2021-04-13 93.50 94.50 93.00 94.50 0.0M
2021-04-12 93.50 94.00 93.50 93.50 0.0M
2021-04-09 93.00 94.00 93.00 94.00 0.0M
2021-04-08 94.00 94.50 93.50 93.50 0.0M
2021-04-07 93.00 94.50 93.00 94.50 0.0M
2021-04-06 93.00 93.00 92.50 93.00 0.0M
2021-04-01 93.00 94.00 92.50 93.00 0.0M
2021-03-31 94.00 94.50 94.00 94.50 0.0M
2021-03-30 93.50 94.50 93.50 94.50 0.0M
2021-03-29 95.00 95.50 94.00 94.50 0.0M
2021-03-26 92.50 95.00 92.50 94.50 0.0M
2021-03-25 92.00 93.50 91.50 93.00 0.0M
2021-03-24 91.00 93.00 91.00 92.00 0.0M
2021-03-23 90.00 92.00 90.00 91.50 0.0M
2021-03-22 89.00 90.50 89.00 90.50 0.0M
2021-03-19 92.00 92.00 91.00 91.00 0.0M
2021-03-18 90.50 92.50 90.50 92.50 0.0M
2021-03-17 91.50 91.50 91.00 91.00 0.0M
2021-03-16 91.50 92.50 91.50 92.00 0.0M
2021-03-15 88.50 92.00 88.50 91.50 0.0M
2021-03-12 86.00 88.00 86.00 88.00 0.0M
2021-03-11 86.00 87.00 86.00 87.00 0.0M
2021-03-10 85.50 87.00 85.50 87.00 0.0M
2021-03-09 86.00 87.50 86.00 87.00 0.0M
2021-03-08 85.50 88.00 85.50 87.50 0.0M
2021-03-05 83.00 85.50 83.00 85.50 0.0M
2021-03-04 85.00 86.50 83.50 83.50 0.0M
2021-03-03 85.00 86.00 84.50 85.50 0.0M
2021-03-02 85.50 85.50 85.00 85.50 0.0M
2021-03-01 85.50 88.00 85.50 86.50 0.0M
2021-02-26 86.00 87.00 86.00 86.50 0.0M
2021-02-25 87.00 87.50 86.50 87.00 0.0M
2021-02-24 87.50 88.50 87.00 87.00 0.0M
2021-02-23 85.50 88.00 85.50 87.50 0.0M
2021-02-22 86.50 86.50 85.50 86.00 0.0M
2021-02-19 85.00 86.50 85.00 86.50 0.0M
2021-02-18 86.50 86.50 86.00 86.00 0.0M
2021-02-17 87.00 88.50 87.00 87.50 0.0M
2021-02-16 87.00 87.50 86.50 87.00 0.0M
2021-02-15 87.00 87.00 87.00 87.00 0.0M
2021-02-12 86.50 88.00 86.50 88.00 0.0M
2021-02-11 84.50 94.00 84.50 86.50 0.0M
2021-02-10 82.50 84.00 82.50 84.00 0.0M
2021-02-09 83.50 84.50 83.50 83.50 0.0M
2021-02-08 83.50 84.00 83.50 84.00 0.0M
2021-02-05 86.00 86.00 83.50 84.00 0.0M
2021-02-04 85.50 87.00 85.50 86.50 0.0M
2021-02-03 85.50 86.00 85.50 85.50 0.0M
2021-02-02 86.00 87.50 86.00 87.00 0.0M
2021-02-01 81.50 85.50 81.50 85.50 0.0M
2021-01-29 84.00 85.00 82.50 84.00 0.0M
2021-01-28 82.50 85.50 82.50 85.00 0.0M
2021-01-27 84.50 87.00 83.50 84.00 0.0M
2021-01-26 84.00 85.50 84.00 84.50 0.0M
2021-01-25 84.00 84.50 83.00 84.00 0.0M
2021-01-22 83.50 84.00 83.00 84.00 0.0M
2021-01-21 84.00 84.00 83.00 83.50 0.0M
2021-01-20 81.50 84.00 81.50 84.00 0.0M
2021-01-19 82.50 82.50 82.00 82.00 0.0M
2021-01-18 82.50 82.50 82.50 82.50 0.0M
2021-01-15 81.00 82.50 81.00 82.50 0.0M
2021-01-14 79.00 81.00 79.00 81.00 0.0M
2021-01-13 78.50 79.00 78.50 79.00 0.0M
2021-01-12 78.00 78.50 78.00 78.50 0.0M
2021-01-11 78.50 79.00 78.50 78.50 0.0M
2021-01-08 78.00 78.50 78.00 78.00 0.0M
2021-01-07 79.00 79.00 78.00 78.50 0.0M
2021-01-06 77.00 78.50 77.00 78.50 0.0M
2021-01-05 77.50 78.00 77.50 77.50 0.0M
2021-01-04 80.50 80.50 78.50 79.00 0.0M