康帕斯集团(Compass)

CPG
🏛️ 德国 →
28.84
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
2025-09-29 28.84 28.84 28.84 28.84 0.0M
2025-09-26 28.48 28.85 28.48 28.85 0.0M
2025-09-25 28.28 28.28 28.28 28.28 0.0M
2025-09-24 28.42 28.42 28.42 28.42 0.0M
2025-09-23 28.70 28.70 27.90 27.90 0.0M
2025-09-22 28.89 28.89 28.89 28.89 0.0M
2025-09-19 28.96 28.96 28.90 28.90 0.0M
2025-09-18 29.17 29.17 29.17 29.17 0.0M
2025-09-17 29.67 29.67 29.67 29.67 0.0M
2025-09-16 29.95 29.95 29.95 29.95 0.0M
2025-09-15 30.07 30.12 30.07 30.12 0.0M
2025-09-12 30.30 30.30 30.30 30.30 0.0M
2025-09-11 29.76 29.76 29.76 29.76 0.0M
2025-09-10 29.63 29.63 29.63 29.63 0.0M
2025-09-09 29.51 29.51 29.51 29.51 0.0M
2025-09-08 29.62 29.62 29.62 29.62 0.0M
2025-09-05 29.54 29.54 29.54 29.54 0.0M
2025-09-04 29.22 29.22 29.08 29.08 0.0M
2025-09-03 29.25 29.27 29.25 29.27 0.0M
2025-09-02 29.02 29.02 28.90 28.90 0.0M
2025-09-01 29.13 29.13 29.13 29.13 0.0M
2025-08-29 29.51 29.54 29.51 29.54 0.0M
2025-08-28 29.70 29.70 29.70 29.70 0.0M
2025-08-27 30.07 30.07 30.07 30.07 0.0M
2025-08-26 30.45 30.45 29.80 29.80 0.0M
2025-08-25 30.32 30.32 30.32 30.32 0.0M
2025-08-22 30.33 30.33 30.33 30.33 0.0M
2025-08-21 30.56 30.56 30.56 30.56 0.0M
2025-08-20 30.20 30.20 30.20 30.20 0.0M
2025-08-19 29.85 30.31 29.85 30.31 0.0M
2025-08-18 29.94 29.94 29.94 29.94 0.0M
2025-08-15 30.07 30.07 30.07 30.07 0.0M
2025-08-14 29.95 29.95 29.95 29.95 0.0M
2025-08-13 30.03 30.03 30.03 30.03 0.0M
2025-08-12 29.82 29.85 29.82 29.85 0.0M
2025-08-11 29.97 29.97 29.97 29.97 0.0M
2025-08-08 30.42 30.42 29.96 29.97 0.0M
2025-08-07 30.50 30.50 30.50 30.50 0.0M
2025-08-06 30.52 30.52 30.52 30.52 0.0M
2025-08-05 30.74 30.74 30.74 30.74 0.0M
2025-08-04 30.73 30.73 30.73 30.73 0.0M
2025-08-01 30.83 30.83 30.83 30.83 0.0M
2025-07-31 30.80 30.80 30.80 30.80 0.0M
2025-07-30 30.41 30.41 30.41 30.41 0.0M
2025-07-29 30.25 30.25 30.25 30.25 0.0M
2025-07-28 30.53 30.53 30.53 30.53 0.0M
2025-07-25 30.48 30.48 30.48 30.48 0.0M
2025-07-24 31.42 31.42 31.42 31.42 0.0M
2025-07-23 30.99 31.07 30.99 30.99 0.0M
2025-07-22 29.19 30.94 29.19 30.94 0.0M
2025-07-21 29.01 29.08 29.01 29.08 0.0M
2025-07-18 29.13 29.13 29.13 29.13 0.0M
2025-07-17 29.27 29.27 29.27 29.27 0.0M
2025-07-16 29.05 29.05 29.05 29.05 0.0M
2025-07-15 29.08 29.08 29.08 29.08 0.0M
2025-07-14 28.89 28.89 28.89 28.89 0.0M
2025-07-11 29.44 29.44 29.44 29.44 0.0M
2025-07-10 29.20 29.20 29.20 29.20 0.0M
2025-07-09 29.11 29.11 29.11 29.11 0.0M
2025-07-08 29.24 29.24 29.24 29.24 0.0M
2025-07-07 28.87 28.87 28.87 28.87 0.0M
2025-07-04 29.22 29.22 29.22 29.22 0.0M
2025-07-03 29.22 29.22 29.22 29.22 0.0M
2025-07-02 29.56 29.56 29.56 29.56 0.0M
2025-07-01 28.82 28.82 28.82 28.82 0.0M
2025-06-30 29.44 29.44 29.44 29.44 0.0M
2025-06-27 28.99 28.99 28.99 28.99 0.0M
2025-06-26 29.07 29.07 28.68 28.68 0.0M
2025-06-25 29.32 29.32 29.32 29.32 0.0M
2025-06-24 30.11 30.11 30.11 30.11 0.0M
2025-06-23 28.97 28.97 28.97 28.97 0.0M
2025-06-20 29.49 29.49 29.49 29.49 0.0M
2025-06-19 29.54 29.54 29.54 29.54 0.0M
2025-06-18 30.09 30.09 30.09 30.09 0.0M
2025-06-17 30.21 30.21 30.21 30.21 0.0M
2025-06-16 30.13 30.13 29.95 29.95 0.0M
2025-06-13 30.46 30.46 30.46 30.46 0.0M
2025-06-12 30.93 30.93 30.93 30.93 0.0M
2025-06-11 31.04 31.04 31.04 31.04 0.0M
2025-06-10 30.62 30.62 30.62 30.62 0.0M
2025-06-09 30.92 30.92 30.92 30.92 0.0M
2025-06-06 31.00 31.00 31.00 31.00 0.0M
2025-06-05 30.88 30.88 30.88 30.88 0.0M
2025-06-04 31.04 31.04 31.04 31.04 0.0M
2025-06-03 31.27 31.27 31.27 31.27 0.0M
2025-06-02 31.51 31.51 31.24 31.24 0.0M
2025-05-30 31.68 31.68 31.68 31.68 0.0M
2025-05-29 32.35 32.35 32.35 32.35 0.0M
2025-05-28 32.31 32.31 32.31 32.31 0.0M
2025-05-27 32.19 32.19 32.19 32.19 0.0M
2025-05-26 32.62 32.62 32.62 32.62 0.0M
2025-05-23 32.39 32.39 32.39 32.39 0.0M
2025-05-22 32.05 32.05 32.05 32.05 0.0M
2025-05-21 31.87 32.40 31.87 32.40 0.0M
2025-05-20 31.50 32.05 31.50 32.05 0.0M
2025-05-19 31.58 31.58 31.58 31.58 0.0M
2025-05-16 31.37 31.37 31.37 31.37 0.0M
2025-05-15 30.41 31.50 30.41 31.50 0.0M
2025-05-14 30.99 31.23 30.99 31.23 0.0M
2025-05-13 31.36 31.36 31.29 31.29 0.0M
2025-05-12 31.49 31.49 31.49 31.49 0.0M
2025-05-09 31.21 31.21 31.21 31.21 0.0M
2025-05-08 31.25 31.25 31.25 31.25 0.0M
2025-05-07 30.85 30.85 30.85 30.85 0.0M
2025-05-06 30.08 30.08 30.08 30.08 0.0M
2025-05-05 30.11 30.11 30.11 30.11 0.0M
2025-05-02 29.39 29.39 29.39 29.39 0.0M
2025-04-30 29.04 29.12 29.04 29.12 0.0M
2025-04-29 28.93 28.93 28.93 28.93 0.0M
2025-04-28 28.99 29.25 28.99 29.25 0.0M
2025-04-25 29.45 29.45 29.45 29.45 0.0M
2025-04-24 29.65 29.65 29.65 29.65 0.0M
2025-04-23 30.50 30.50 30.23 30.23 0.0M
2025-04-22 29.93 30.15 29.93 30.15 0.0M
2025-04-17 29.80 29.81 29.80 29.81 0.0M
2025-04-16 29.72 29.72 29.72 29.72 0.0M
2025-04-15 29.50 29.50 29.50 29.50 0.0M
2025-04-14 29.76 29.76 29.76 29.76 0.0M
2025-04-11 29.40 29.40 29.40 29.40 0.0M
2025-04-10 30.28 30.28 29.22 29.22 0.0M
2025-04-09 27.57 27.57 27.57 27.57 0.0M
2025-04-08 28.26 29.00 28.26 29.00 0.0M
2025-04-07 26.00 28.02 26.00 28.02 0.0M
2025-04-04 31.02 31.02 30.46 30.46 0.0M
2025-04-03 30.78 30.78 30.78 30.78 0.0M
2025-04-02 31.02 31.30 31.02 31.30 0.0M
2025-04-01 31.22 31.22 31.22 31.22 0.0M
2025-03-31 30.62 30.62 30.62 30.62 0.0M
2025-03-28 30.86 31.00 30.86 31.00 0.0M
2025-03-27 29.96 29.96 29.96 29.96 0.0M
2025-03-26 29.91 29.91 29.91 29.91 0.0M
2025-03-25 29.34 29.34 29.34 29.34 0.0M
2025-03-24 29.20 29.20 29.20 29.20 0.0M
2025-03-21 28.81 28.81 28.81 28.81 0.0M
2025-03-20 29.65 29.70 28.96 28.96 0.0M
2025-03-19 31.03 31.03 30.35 30.35 0.0M
2025-03-18 31.83 31.83 31.83 31.83 0.0M
2025-03-17 31.71 31.71 31.33 31.59 0.0M
2025-03-14 31.94 31.94 31.78 31.78 0.0M
2025-03-13 31.54 31.63 31.47 31.61 0.0M
2025-03-12 31.51 31.51 31.51 31.51 0.0M
2025-03-11 31.32 31.32 31.32 31.32 0.0M
2025-03-10 31.01 31.20 31.01 31.20 0.0M
2025-03-07 31.38 31.38 31.02 31.15 0.0M
2025-03-06 33.13 33.13 31.45 31.45 0.0M
2025-03-05 34.43 34.43 34.43 34.43 0.0M
2025-03-04 33.96 33.96 33.96 33.96 0.0M
2025-03-03 33.83 34.39 33.83 34.39 0.0M
2025-02-28 33.46 33.46 33.46 33.46 0.0M
2025-02-27 33.80 33.80 33.80 33.80 0.0M
2025-02-26 34.09 34.09 34.09 34.09 0.0M
2025-02-25 33.87 33.87 33.87 33.87 0.0M
2025-02-24 34.08 34.08 33.75 33.75 0.0M
2025-02-21 34.29 34.29 34.29 34.29 0.0M
2025-02-20 34.19 34.19 34.19 34.19 0.0M
2025-02-19 34.33 34.33 34.24 34.24 0.0M
2025-02-18 34.52 34.52 34.28 34.32 0.0M
2025-02-17 34.25 34.25 34.24 34.24 0.0M
2025-02-14 34.19 34.19 34.19 34.19 0.0M
2025-02-13 34.57 34.57 34.57 34.57 0.0M
2025-02-12 34.02 34.16 33.88 34.16 0.0M
2025-02-11 33.28 33.28 33.28 33.28 0.0M
2025-02-10 33.49 33.49 33.41 33.41 0.0M
2025-02-07 33.07 33.07 33.07 33.07 0.0M
2025-02-06 34.00 34.00 33.46 33.46 0.0M
2025-02-05 33.45 33.76 33.45 33.76 0.0M
2025-02-04 34.27 34.27 34.01 34.01 0.0M
2025-02-03 33.03 33.03 33.03 33.03 0.0M
2025-01-31 33.30 33.55 33.30 33.55 0.0M
2025-01-30 33.20 33.32 32.97 33.32 0.0M
2025-01-29 33.54 33.54 33.54 33.54 0.0M
2025-01-28 32.50 32.50 32.50 32.50 0.0M
2025-01-27 32.02 32.02 32.02 32.02 0.0M
2025-01-24 32.92 32.92 32.92 32.92 0.0M
2025-01-23 32.57 32.57 32.57 32.57 0.0M
2025-01-22 32.10 32.10 32.10 32.10 0.0M
2025-01-21 31.94 32.27 31.94 32.20 0.0M
2025-01-20 31.98 32.23 31.98 32.23 0.0M
2025-01-17 32.01 32.01 32.01 32.01 0.0M
2025-01-16 31.97 31.97 31.97 31.97 0.0M
2025-01-15 31.89 31.93 31.89 31.93 0.0M
2025-01-14 32.41 32.41 32.41 32.41 0.0M
2025-01-13 32.19 32.34 32.19 32.34 0.0M
2025-01-10 32.89 32.89 32.88 32.88 0.0M
2025-01-09 32.15 32.15 32.15 32.15 0.0M
2025-01-08 31.86 31.86 31.86 31.86 0.0M
2025-01-07 31.99 31.99 31.63 31.63 0.0M
2025-01-06 32.64 32.64 32.15 32.15 0.0M
2025-01-03 32.59 32.59 32.59 32.59 0.0M
2025-01-02 32.24 32.24 32.24 32.24 0.0M