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
2022-12-30 105.00 105.00 105.00 105.00 0.0M
2022-12-29 103.00 105.00 103.00 105.00 0.0M
2022-12-28 104.00 104.00 103.00 103.00 0.0M
2022-12-27 104.00 104.00 103.00 104.00 0.0M
2022-12-23 103.00 104.00 103.00 104.00 0.0M
2022-12-22 103.00 103.00 102.00 103.00 0.0M
2022-12-21 103.00 104.00 103.00 103.00 0.0M
2022-12-20 103.00 103.00 102.00 103.00 0.0M
2022-12-19 105.00 105.00 103.00 103.00 0.0M
2022-12-16 107.00 107.00 104.00 106.00 0.0M
2022-12-15 108.00 108.00 107.00 108.00 0.0M
2022-12-14 111.00 111.00 109.00 109.00 0.0M
2022-12-13 110.00 111.00 110.00 111.00 0.0M
2022-12-12 110.00 110.00 108.00 110.00 0.0M
2022-12-09 109.00 110.00 109.00 110.00 0.0M
2022-12-08 108.00 110.00 108.00 110.00 0.0M
2022-12-07 109.00 109.00 108.00 108.00 0.0M
2022-12-06 111.00 111.00 109.00 109.00 0.0M
2022-12-05 113.00 113.00 110.00 111.00 0.0M
2022-12-02 113.00 113.00 112.00 113.00 0.0M
2022-12-01 115.00 115.00 112.00 113.00 0.0M
2022-11-30 114.00 115.00 112.00 115.00 0.0M
2022-11-29 111.00 114.00 111.00 113.00 0.0M
2022-11-28 113.00 113.00 111.00 111.00 0.0M
2022-11-25 112.00 113.00 112.00 113.00 0.0M
2022-11-24 112.00 112.00 112.00 112.00 0.0M
2022-11-23 113.00 113.00 111.00 112.00 0.0M
2022-11-22 113.00 113.00 112.00 113.00 0.0M
2022-11-21 111.00 113.00 111.00 113.00 0.0M
2022-11-18 109.00 110.00 109.00 110.00 0.0M
2022-11-17 110.00 110.00 109.00 109.00 0.0M
2022-11-16 110.00 110.00 109.00 109.00 0.0M
2022-11-15 108.00 110.00 108.00 110.00 0.0M
2022-11-14 111.00 111.00 108.00 108.00 0.0M
2022-11-11 114.00 114.00 111.00 111.00 0.0M
2022-11-10 109.00 114.00 109.00 114.00 0.0M
2022-11-09 108.00 110.00 108.00 109.00 0.0M
2022-11-08 109.00 109.00 108.00 109.00 0.0M
2022-11-07 112.00 112.00 108.00 109.00 0.0M
2022-11-04 112.00 112.00 108.00 111.00 0.0M
2022-11-03 113.00 114.00 112.00 112.00 0.0M
2022-11-02 116.00 116.00 113.00 113.00 0.0M
2022-11-01 116.00 116.00 116.00 116.00 0.0M
2022-10-31 115.00 116.00 115.00 116.00 0.0M
2022-10-28 114.00 115.00 113.00 115.00 0.0M
2022-10-27 114.00 115.00 114.00 115.00 0.0M
2022-10-26 116.00 116.00 113.00 113.00 0.0M
2022-10-25 114.00 117.00 114.00 117.00 0.0M
2022-10-24 115.00 115.00 113.00 114.00 0.0M
2022-10-21 114.00 115.00 113.00 115.00 0.0M
2022-10-20 115.00 115.00 114.00 114.00 0.0M
2022-10-19 117.00 117.00 114.00 115.00 0.0M
2022-10-18 118.00 118.00 117.00 117.00 0.0M
2022-10-17 114.00 117.00 114.00 117.00 0.0M
2022-10-14 117.00 118.00 113.00 113.00 0.0M
2022-10-13 115.00 117.00 113.00 117.00 0.0M
2022-10-12 117.00 117.00 115.00 115.00 0.0M
2022-10-11 115.00 116.00 114.00 116.00 0.0M
2022-10-10 115.00 116.00 115.00 115.00 0.0M
2022-10-07 118.00 118.00 115.00 116.00 0.0M
2022-10-06 120.00 120.00 118.00 118.00 0.0M
2022-10-05 123.00 123.00 120.00 120.00 0.0M
2022-10-04 125.00 125.00 122.00 123.00 0.0M
2022-10-03 122.00 125.00 122.00 125.00 0.0M
2022-09-30 120.00 122.00 120.00 122.00 0.0M
2022-09-29 123.00 123.00 120.00 120.00 0.0M
2022-09-28 122.00 123.00 122.00 123.00 0.0M
2022-09-27 123.00 124.00 122.00 122.00 0.0M
2022-09-26 125.00 125.00 123.00 124.00 0.0M
2022-09-23 124.00 126.00 124.00 125.00 0.0M
2022-09-22 124.00 125.00 122.00 125.00 0.0M
2022-09-21 124.00 127.00 124.00 124.00 0.0M
2022-09-20 127.00 127.00 123.00 124.00 0.0M
2022-09-19 128.00 128.00 126.00 127.00 0.0M
2022-09-16 128.00 128.00 127.00 128.00 0.0M
2022-09-15 131.00 131.00 129.00 129.00 0.0M
2022-09-14 132.00 132.00 129.00 130.00 0.0M
2022-09-13 133.00 133.00 131.00 132.00 0.0M
2022-09-12 133.00 134.00 133.00 133.00 0.0M
2022-09-09 132.00 134.00 131.00 134.00 0.0M
2022-09-08 131.00 133.00 130.00 132.00 0.0M
2022-09-07 131.00 131.00 130.00 130.00 0.0M
2022-09-06 127.00 131.00 127.00 131.00 0.0M
2022-09-05 128.00 128.00 127.00 127.00 0.0M
2022-09-02 129.00 129.00 127.00 127.00 0.0M
2022-09-01 127.00 129.00 127.00 129.00 0.0M
2022-08-31 130.00 130.00 128.00 128.00 0.0M
2022-08-30 132.00 132.00 129.00 129.00 0.0M
2022-08-29 134.00 134.00 132.00 132.00 0.0M
2022-08-26 138.00 138.00 135.00 135.00 0.0M
2022-08-25 136.00 138.00 136.00 137.00 0.0M
2022-08-24 136.00 137.00 136.00 136.00 0.0M
2022-08-23 140.00 140.00 135.00 136.00 0.0M
2022-08-22 141.00 141.00 139.00 139.00 0.0M
2022-08-19 142.00 142.00 141.00 141.00 0.0M
2022-08-18 144.00 144.00 142.00 142.00 0.0M
2022-08-17 144.00 144.00 142.00 143.00 0.0M
2022-08-16 143.00 144.00 143.00 144.00 0.0M
2022-08-15 142.00 143.00 141.00 143.00 0.0M
2022-08-12 139.00 141.00 139.00 141.00 0.0M
2022-08-11 139.00 139.00 138.00 139.00 0.0M
2022-08-10 137.00 138.00 137.00 138.00 0.0M
2022-08-09 135.00 138.00 134.00 137.00 0.0M
2022-08-08 134.00 136.00 134.00 135.00 0.0M
2022-08-05 134.00 134.00 133.00 134.00 0.0M
2022-08-04 133.00 134.00 131.00 133.00 0.0M
2022-08-03 135.00 136.00 134.00 134.00 0.0M
2022-08-02 134.00 136.00 134.00 134.00 0.0M
2022-08-01 137.00 138.00 135.00 135.00 0.0M
2022-07-29 138.00 138.00 137.00 137.00 0.0M
2022-07-28 132.00 138.00 132.00 138.00 0.0M
2022-07-27 133.00 133.00 132.00 132.00 0.0M
2022-07-26 132.00 133.00 132.00 133.00 0.0M
2022-07-25 133.00 134.00 132.00 132.00 0.0M
2022-07-22 131.00 132.00 131.00 132.00 0.0M
2022-07-21 131.00 131.00 131.00 131.00 0.0M
2022-07-20 131.00 132.00 130.00 131.00 0.0M
2022-07-19 129.00 130.00 128.00 130.00 0.0M
2022-07-18 131.00 131.00 129.00 129.00 0.0M
2022-07-15 130.00 131.00 130.00 130.00 0.0M
2022-07-14 131.00 131.00 129.00 130.00 0.0M
2022-07-13 132.00 132.00 130.00 131.00 0.0M
2022-07-12 131.00 133.00 131.00 132.00 0.0M
2022-07-11 130.00 131.00 130.00 131.00 0.0M
2022-07-08 131.00 131.00 130.00 130.00 0.0M
2022-07-07 132.00 133.00 131.00 131.00 0.0M
2022-07-06 129.00 132.00 129.00 132.00 0.0M
2022-07-05 131.00 131.00 128.00 130.00 0.0M
2022-07-04 129.00 130.00 129.00 130.00 0.0M
2022-07-01 127.00 130.00 127.00 130.00 0.0M
2022-06-30 127.00 129.00 127.00 127.00 0.0M
2022-06-29 127.00 128.00 126.00 128.00 0.0M
2022-06-28 128.00 130.00 127.00 127.00 0.0M
2022-06-27 127.00 129.00 126.00 127.00 0.0M
2022-06-24 128.00 128.00 126.00 127.00 0.0M
2022-06-23 124.00 127.00 124.00 127.00 0.0M
2022-06-22 122.00 126.00 122.00 125.00 0.0M
2022-06-21 123.00 124.00 123.00 124.00 0.0M
2022-06-20 122.00 123.00 122.00 123.00 0.0M
2022-06-17 121.00 123.00 121.00 122.00 0.0M
2022-06-16 122.00 122.00 120.00 120.00 0.0M
2022-06-15 120.00 123.00 120.00 123.00 0.0M
2022-06-14 122.00 122.00 120.00 120.00 0.0M
2022-06-13 125.00 125.00 121.00 121.00 0.0M
2022-06-10 127.00 127.00 126.00 126.00 0.0M
2022-06-09 129.00 129.00 127.00 127.00 0.0M
2022-06-08 133.00 133.00 129.00 129.00 0.0M
2022-06-07 129.00 133.00 129.00 133.00 0.0M
2022-06-06 134.00 134.00 131.00 131.00 0.0M
2022-06-03 134.00 134.00 133.00 133.00 0.0M
2022-06-02 134.00 134.00 132.00 134.00 0.0M
2022-06-01 134.00 135.00 132.00 135.00 0.0M
2022-05-31 134.00 134.00 133.00 133.00 0.0M
2022-05-30 134.00 134.00 134.00 134.00 0.0M
2022-05-27 131.00 135.00 131.00 134.00 0.0M
2022-05-26 132.00 133.00 132.00 132.00 0.0M
2022-05-25 132.00 132.00 130.00 132.00 0.0M
2022-05-24 131.00 131.00 129.00 131.00 0.0M
2022-05-23 131.00 131.00 128.00 131.00 0.0M
2022-05-20 131.00 131.00 130.00 131.00 0.0M
2022-05-19 131.00 131.00 129.00 130.00 0.0M
2022-05-18 135.00 135.00 131.00 131.00 0.0M
2022-05-17 138.00 138.00 135.00 135.00 0.0M
2022-05-16 140.00 141.00 138.00 138.00 0.0M
2022-05-13 138.00 140.00 137.00 140.00 0.0M
2022-05-12 136.00 138.00 136.00 138.00 0.0M
2022-05-11 133.00 137.00 133.00 136.00 0.0M
2022-05-10 135.00 136.00 133.00 134.00 0.0M
2022-05-09 141.00 141.00 135.00 135.00 0.0M
2022-05-06 142.00 142.00 140.00 140.00 0.0M
2022-05-05 143.00 144.00 141.00 142.00 0.0M
2022-05-04 145.00 145.00 140.00 143.00 0.0M
2022-05-03 142.00 144.00 142.00 144.00 0.0M
2022-05-02 148.00 148.00 141.00 142.00 0.0M
2022-04-29 153.00 153.00 149.00 149.00 0.0M
2022-04-28 153.00 154.00 152.00 153.00 0.0M
2022-04-27 152.00 155.00 152.00 153.00 0.0M
2022-04-26 152.00 154.00 152.00 153.00 0.0M
2022-04-25 154.00 154.00 151.00 153.00 0.0M
2022-04-22 156.00 156.00 154.00 154.00 0.0M
2022-04-21 154.00 158.00 154.00 157.00 0.0M
2022-04-20 152.00 155.00 152.00 155.00 0.0M
2022-04-19 150.00 153.00 150.00 153.00 0.0M
2022-04-14 150.00 153.00 150.00 152.00 0.0M
2022-04-13 151.00 152.00 150.00 151.00 0.0M
2022-04-12 151.00 153.00 151.00 152.00 0.0M
2022-04-11 153.00 154.00 151.00 151.00 0.0M
2022-04-08 157.00 157.00 154.00 154.00 0.0M
2022-04-07 162.00 162.00 157.00 158.00 0.0M
2022-04-06 155.00 160.00 154.00 160.00 0.0M
2022-04-05 153.00 158.00 153.00 155.00 0.0M
2022-04-04 154.00 157.00 152.00 153.00 0.0M
2022-04-01 149.00 154.00 149.00 153.00 0.0M
2022-03-31 151.00 153.00 150.00 150.00 0.0M
2022-03-30 153.00 153.00 149.00 151.00 0.0M
2022-03-29 152.00 154.00 152.00 154.00 0.0M
2022-03-28 149.00 153.00 149.00 153.00 0.0M
2022-03-25 147.00 149.00 147.00 149.00 0.0M
2022-03-24 147.00 148.00 147.00 148.00 0.0M
2022-03-23 146.00 148.00 146.00 148.00 0.0M
2022-03-22 149.00 149.00 147.00 147.00 0.0M
2022-03-21 148.00 149.00 148.00 149.00 0.0M
2022-03-18 150.00 151.00 148.00 148.00 0.0M
2022-03-17 150.00 151.00 150.00 151.00 0.0M
2022-03-16 150.00 151.00 149.00 150.00 0.0M
2022-03-15 149.00 151.00 149.00 151.00 0.0M
2022-03-14 151.00 151.00 148.00 150.00 0.0M
2022-03-11 152.00 155.00 152.00 152.00 0.0M
2022-03-10 151.00 153.00 151.00 153.00 0.0M
2022-03-09 152.00 153.00 152.00 152.00 0.0M
2022-03-08 154.00 155.00 152.00 153.00 0.0M
2022-03-07 154.00 159.00 154.00 156.00 0.0M
2022-03-04 151.00 157.00 151.00 157.00 0.0M
2022-03-03 149.00 151.00 149.00 151.00 0.0M
2022-03-02 146.00 150.00 146.00 150.00 0.0M
2022-03-01 146.00 148.00 146.00 146.00 0.0M
2022-02-28 146.00 148.00 146.00 147.00 0.0M
2022-02-25 144.00 148.00 144.00 148.00 0.0M
2022-02-24 139.00 145.00 139.00 145.00 0.0M
2022-02-23 143.00 145.00 142.00 143.00 0.0M
2022-02-22 139.00 143.00 139.00 143.00 0.0M
2022-02-21 141.00 141.00 141.00 141.00 0.0M
2022-02-18 141.00 143.00 141.00 142.00 0.0M
2022-02-17 143.00 143.00 142.00 142.00 0.0M
2022-02-16 142.00 143.00 141.00 143.00 0.0M
2022-02-15 142.00 144.00 142.00 143.00 0.0M
2022-02-14 145.00 147.00 143.00 143.00 0.0M
2022-02-11 143.00 146.00 143.00 146.00 0.0M
2022-02-10 146.00 146.00 143.00 143.00 0.0M
2022-02-09 141.00 146.00 141.00 146.00 0.0M
2022-02-08 141.00 142.00 140.00 142.00 0.0M
2022-02-07 144.00 144.00 141.00 141.00 0.0M
2022-02-04 143.00 145.00 142.00 145.00 0.0M
2022-02-03 142.00 144.00 142.00 144.00 0.0M
2022-02-02 140.00 144.00 140.00 144.00 0.0M
2022-02-01 141.00 141.00 141.00 141.00 0.0M
2022-01-31 141.00 143.00 140.00 142.00 0.0M
2022-01-28 134.00 141.00 134.00 141.00 0.0M
2022-01-27 137.00 139.00 135.00 135.00 0.0M
2022-01-26 137.00 139.00 137.00 137.00 0.0M
2022-01-25 138.00 138.00 135.00 137.00 0.0M
2022-01-24 138.00 139.00 135.00 139.00 0.0M
2022-01-21 139.00 141.00 138.00 138.00 0.0M
2022-01-20 142.00 144.00 140.00 140.00 0.0M
2022-01-19 144.00 145.00 143.00 143.00 0.0M
2022-01-18 144.00 145.00 143.00 145.00 0.0M
2022-01-17 144.00 144.00 144.00 144.00 0.0M
2022-01-14 146.00 146.00 143.00 145.00 0.0M
2022-01-13 146.00 147.00 146.00 147.00 0.0M
2022-01-12 144.00 148.00 144.00 148.00 0.0M
2022-01-11 145.00 145.00 143.00 145.00 0.0M
2022-01-10 146.00 147.00 145.00 145.00 0.0M
2022-01-07 150.00 150.00 146.00 146.00 0.0M
2022-01-06 152.00 152.00 151.00 151.00 0.0M
2022-01-05 155.00 155.00 152.00 152.00 0.0M
2022-01-04 155.00 157.00 155.00 156.00 0.0M
2022-01-03 156.00 157.00 154.00 155.00 0.0M