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
2024-12-30 32.15 32.15 32.15 32.15 0.0M
2024-12-27 32.07 32.07 32.07 32.07 0.0M
2024-12-23 32.05 32.05 32.05 32.05 0.0M
2024-12-20 32.05 32.08 32.05 32.08 0.0M
2024-12-19 32.22 32.22 32.22 32.22 0.0M
2024-12-18 32.53 32.53 32.53 32.53 0.0M
2024-12-17 32.27 32.27 32.27 32.27 0.0M
2024-12-16 32.16 32.35 32.16 32.35 0.0M
2024-12-13 32.54 32.54 32.54 32.54 0.0M
2024-12-12 33.15 33.15 33.15 33.15 0.0M
2024-12-11 32.89 32.89 32.89 32.89 0.0M
2024-12-10 32.81 32.81 32.81 32.81 0.0M
2024-12-09 33.35 33.35 33.35 33.35 0.0M
2024-12-06 33.79 33.79 33.56 33.56 0.0M
2024-12-05 33.63 33.96 33.63 33.88 0.0M
2024-12-04 33.24 33.60 33.24 33.60 0.0M
2024-12-03 32.88 33.00 32.88 33.00 0.0M
2024-12-02 32.58 33.03 32.58 33.03 0.0M
2024-11-29 32.62 32.62 32.62 32.62 0.0M
2024-11-28 32.90 32.90 32.90 32.90 0.0M
2024-11-27 32.53 32.53 32.53 32.53 0.0M
2024-11-26 31.98 31.98 31.00 31.00 0.0M
2024-11-25 32.23 32.23 32.23 32.23 0.0M
2024-11-22 31.69 31.69 31.69 31.69 0.0M
2024-11-21 31.59 31.59 31.59 31.59 0.0M
2024-11-20 31.68 31.68 31.68 31.68 0.0M
2024-11-19 31.66 31.66 31.66 31.66 0.0M
2024-11-18 31.55 31.55 31.55 31.55 0.0M
2024-11-15 31.71 31.71 31.71 31.71 0.0M
2024-11-14 31.67 31.67 31.67 31.67 0.0M
2024-11-13 31.48 31.52 31.48 31.52 0.0M
2024-11-12 31.88 31.88 31.88 31.88 0.0M
2024-11-11 31.54 32.05 31.54 32.05 0.0M
2024-11-08 31.44 31.44 31.44 31.44 0.0M
2024-11-07 31.96 31.96 31.96 31.96 0.0M
2024-11-06 30.77 30.77 30.77 30.77 0.0M
2024-11-05 30.60 31.00 30.60 30.79 0.0M
2024-11-04 30.60 30.60 30.60 30.60 0.0M
2024-11-01 29.98 29.98 29.98 29.98 0.0M
2024-10-31 30.34 30.34 30.34 30.34 0.0M
2024-10-30 30.58 30.58 30.58 30.58 0.0M
2024-10-29 30.79 30.79 30.79 30.79 0.0M
2024-10-28 30.84 30.84 30.84 30.84 0.0M
2024-10-25 30.09 30.09 30.09 30.09 0.0M
2024-10-24 29.97 30.51 29.97 30.51 0.0M
2024-10-23 30.45 30.45 30.43 30.43 0.0M
2024-10-22 30.00 30.00 30.00 30.00 0.0M
2024-10-21 30.00 30.00 30.00 30.00 0.0M
2024-10-18 30.39 30.48 30.39 30.48 0.0M
2024-10-17 29.99 29.99 29.99 29.99 0.0M
2024-10-16 29.33 29.33 29.33 29.33 0.0M
2024-10-15 29.34 29.34 29.34 29.34 0.0M
2024-10-14 29.16 29.16 29.16 29.16 0.0M
2024-10-11 28.89 29.13 28.89 29.13 0.0M
2024-10-10 28.92 29.35 28.92 29.35 0.0M
2024-10-09 28.71 28.71 28.71 28.71 0.0M
2024-10-08 28.35 28.35 28.35 28.35 0.0M
2024-10-07 28.76 28.76 28.76 28.76 0.0M
2024-10-04 28.74 28.74 28.74 28.74 0.0M
2024-10-03 28.62 28.62 28.62 28.62 0.0M
2024-10-02 29.03 29.03 28.83 28.83 0.0M
2024-10-01 28.82 28.82 28.82 28.82 0.0M
2024-09-30 29.36 29.36 29.36 29.36 0.0M
2024-09-27 29.18 29.18 29.18 29.18 0.0M
2024-09-26 29.68 29.68 29.12 29.12 0.0M
2024-09-25 28.87 28.87 28.87 28.87 0.0M
2024-09-24 29.20 29.20 29.00 29.00 0.0M
2024-09-23 29.00 29.00 29.00 29.00 0.0M
2024-09-20 29.06 29.06 29.06 29.06 0.0M
2024-09-19 29.48 29.48 29.23 29.23 0.0M
2024-09-18 29.36 29.36 29.36 29.36 0.0M
2024-09-17 29.34 29.34 29.34 29.34 0.0M
2024-09-16 28.81 28.81 28.81 28.81 0.0M
2024-09-13 29.13 29.46 29.13 29.46 0.0M
2024-09-12 29.45 29.45 29.45 29.45 0.0M
2024-09-11 29.43 29.43 29.43 29.43 0.0M
2024-09-10 29.28 29.28 29.28 29.28 0.0M
2024-09-09 29.18 29.18 29.18 29.18 0.0M
2024-09-06 28.76 28.76 28.76 28.76 0.0M
2024-09-05 28.79 29.11 28.79 29.11 0.0M
2024-09-04 28.34 28.34 28.34 28.34 0.0M
2024-09-03 28.50 28.50 28.50 28.50 0.0M
2024-09-02 28.96 28.96 28.96 28.96 0.0M
2024-08-30 28.58 28.58 28.49 28.49 0.0M
2024-08-29 28.26 28.96 28.26 28.52 0.0M
2024-08-28 28.60 28.72 28.60 28.72 0.0M
2024-08-27 28.03 28.03 28.03 28.03 0.0M
2024-08-26 27.95 27.95 27.95 27.95 0.0M
2024-08-23 28.10 28.10 28.10 28.10 0.0M
2024-08-22 27.76 27.76 27.76 27.76 0.0M
2024-08-21 27.78 28.15 27.78 28.15 0.0M
2024-08-20 27.95 27.95 27.95 27.95 0.0M
2024-08-19 28.00 28.35 28.00 28.35 0.0M
2024-08-16 28.09 28.09 28.09 28.09 0.0M
2024-08-15 27.76 27.76 27.76 27.76 0.0M
2024-08-14 27.55 27.55 27.55 27.55 0.0M
2024-08-13 27.74 27.74 27.74 27.74 0.0M
2024-08-12 27.45 27.45 27.45 27.45 0.0M
2024-08-09 27.37 27.37 27.37 27.37 0.0M
2024-08-08 26.83 26.83 26.83 26.83 0.0M
2024-08-07 27.44 27.44 27.44 27.44 0.0M
2024-08-06 27.20 27.20 27.20 27.20 0.0M
2024-08-05 26.79 26.79 26.79 26.79 0.0M
2024-08-02 27.76 27.97 27.76 27.97 0.0M
2024-08-01 28.57 28.57 28.57 28.57 0.0M
2024-07-31 28.64 28.64 28.64 28.64 0.0M
2024-07-30 28.11 28.11 28.11 28.11 0.0M
2024-07-29 28.19 28.19 28.19 28.19 0.0M
2024-07-26 27.37 27.37 27.37 27.37 0.0M
2024-07-25 27.08 27.08 27.08 27.08 0.0M
2024-07-24 27.03 27.47 27.03 27.27 0.0M
2024-07-23 25.70 27.32 25.70 27.32 0.0M
2024-07-22 26.21 26.21 26.21 26.21 0.0M
2024-07-19 26.11 26.11 26.11 26.11 0.0M
2024-07-18 26.14 26.14 26.14 26.14 0.0M
2024-07-17 25.90 25.90 25.90 25.90 0.0M
2024-07-16 25.94 25.94 25.94 25.94 0.0M
2024-07-15 26.04 26.11 26.04 26.11 0.0M
2024-07-12 25.75 25.75 25.75 25.75 0.0M
2024-07-11 25.80 25.80 25.78 25.78 0.0M
2024-07-10 25.59 25.59 25.59 25.59 0.0M
2024-07-09 25.62 25.62 25.62 25.62 0.0M
2024-07-08 25.18 25.18 25.18 25.18 0.0M
2024-07-05 25.61 25.61 25.61 25.61 0.0M
2024-07-04 25.30 25.30 25.30 25.30 0.0M
2024-07-03 25.53 25.53 25.14 25.14 0.0M
2024-07-02 25.67 25.67 25.31 25.31 0.0M
2024-07-01 25.78 25.78 25.78 25.78 0.0M
2024-06-28 26.25 26.25 26.25 26.25 0.0M
2024-06-27 26.20 26.20 26.19 26.19 0.0M
2024-06-26 26.49 26.49 26.49 26.49 0.0M
2024-06-25 26.56 26.56 26.56 26.56 0.0M
2024-06-24 26.88 26.88 26.88 26.88 0.0M
2024-06-21 26.45 27.00 26.45 27.00 0.0M
2024-06-20 26.47 26.47 26.47 26.47 0.0M
2024-06-19 26.49 26.49 26.49 26.49 0.0M
2024-06-18 26.26 26.26 26.26 26.26 0.0M
2024-06-17 26.46 26.46 26.46 26.46 0.0M
2024-06-14 26.50 26.50 26.50 26.50 0.0M
2024-06-13 26.15 26.15 26.15 26.15 0.0M
2024-06-12 26.17 26.17 26.17 26.17 0.0M
2024-06-11 26.34 26.38 26.34 26.38 0.0M
2024-06-10 26.42 26.42 26.42 26.42 0.0M
2024-06-07 25.72 25.72 25.72 25.72 0.0M
2024-06-06 25.92 25.92 25.92 25.92 0.0M
2024-06-05 25.72 25.94 25.72 25.94 0.0M
2024-06-04 25.35 25.35 25.35 25.35 0.0M
2024-06-03 25.94 25.94 25.94 25.94 0.0M
2024-05-31 25.74 25.74 25.74 25.74 0.0M
2024-05-30 25.46 25.46 25.46 25.46 0.0M
2024-05-29 25.68 25.95 25.40 25.95 0.0M
2024-05-28 26.10 26.10 26.10 26.10 0.0M
2024-05-27 26.07 26.07 26.07 26.07 0.0M
2024-05-24 26.01 26.01 26.01 26.01 0.0M
2024-05-23 26.55 26.55 26.55 26.55 0.0M
2024-05-22 26.20 26.20 26.20 26.20 0.0M
2024-05-21 25.94 25.94 25.94 25.94 0.0M
2024-05-20 26.55 26.55 26.55 26.55 0.0M
2024-05-17 26.35 26.35 26.35 26.35 0.0M
2024-05-16 26.30 26.52 26.30 26.52 0.0M
2024-05-15 27.02 27.02 27.02 27.02 0.0M
2024-05-14 27.04 27.04 27.04 27.04 0.0M
2024-05-13 26.91 27.00 26.91 27.00 0.0M
2024-05-10 26.77 26.77 26.77 26.77 0.0M
2024-05-09 26.53 26.53 26.53 26.53 0.0M
2024-05-08 26.51 26.51 26.51 26.51 0.0M
2024-05-07 26.42 26.42 26.42 26.42 0.0M
2024-05-06 26.21 26.39 26.21 26.39 0.0M
2024-05-03 26.01 26.26 26.01 26.26 0.0M
2024-05-02 25.70 25.70 25.70 25.70 0.0M
2024-04-30 25.94 25.94 25.94 25.94 0.0M
2024-04-29 26.21 26.28 26.21 26.28 0.0M
2024-04-26 26.28 26.28 26.28 26.28 0.0M
2024-04-25 25.94 25.94 25.94 25.94 0.0M
2024-04-24 26.10 26.10 26.10 26.10 0.0M
2024-04-23 26.02 26.02 26.02 26.02 0.0M
2024-04-22 25.65 26.44 25.65 26.44 0.0M
2024-04-19 25.26 25.26 25.26 25.26 0.0M
2024-04-18 25.23 25.40 25.23 25.40 0.0M
2024-04-17 25.08 25.08 25.08 25.08 0.0M
2024-04-16 25.10 25.10 25.10 25.10 0.0M
2024-04-15 25.57 25.57 25.57 25.57 0.0M
2024-04-12 25.46 25.46 25.46 25.46 0.0M
2024-04-11 26.04 26.04 26.04 26.04 0.0M
2024-04-10 25.88 25.88 25.88 25.88 0.0M
2024-04-09 25.77 26.21 25.77 26.21 0.0M
2024-04-08 25.94 25.94 25.94 25.94 0.0M
2024-04-05 25.83 25.83 25.83 25.83 0.0M
2024-04-04 26.23 26.23 26.12 26.12 0.0M
2024-04-03 26.29 26.29 26.29 26.29 0.0M
2024-04-02 27.30 27.30 27.30 27.30 0.0M
2024-03-28 27.20 27.20 27.20 27.20 0.0M
2024-03-27 26.80 26.80 26.80 26.80 0.0M
2024-03-26 26.20 26.20 26.20 26.20 0.0M
2024-03-25 26.60 26.60 26.40 26.40 0.0M
2024-03-22 26.00 26.60 26.00 26.40 0.0M
2024-03-21 25.60 26.20 25.60 26.00 0.0M
2024-03-20 25.40 25.40 25.40 25.40 0.0M
2024-03-19 25.40 25.40 25.40 25.40 0.0M
2024-03-18 25.80 25.80 25.80 25.80 0.0M
2024-03-15 26.00 26.00 26.00 26.00 0.0M
2024-03-14 26.00 26.00 26.00 26.00 0.0M
2024-03-13 25.60 25.60 25.60 25.60 0.0M
2024-03-12 25.20 25.40 25.20 25.40 0.0M
2024-03-11 25.20 25.20 25.20 25.20 0.0M
2024-03-08 25.40 25.40 25.40 25.40 0.0M
2024-03-07 25.40 25.40 25.40 25.40 0.0M
2024-03-06 25.60 25.60 25.60 25.60 0.0M
2024-03-05 25.20 25.20 25.20 25.20 0.0M
2024-03-04 25.60 25.60 25.20 25.20 0.0M
2024-03-01 25.60 25.60 25.60 25.60 0.0M
2024-02-29 25.20 25.20 25.20 25.20 0.0M
2024-02-28 25.60 25.60 25.20 25.20 0.0M
2024-02-27 25.60 25.60 25.00 25.60 0.0M
2024-02-26 25.60 25.60 25.40 25.40 0.0M
2024-02-23 26.00 26.00 26.00 26.00 0.0M
2024-02-22 26.00 26.00 26.00 26.00 0.0M
2024-02-21 25.80 25.80 25.80 25.80 0.0M
2024-02-20 25.60 26.20 25.60 25.80 0.0M
2024-02-19 25.60 25.60 25.60 25.60 0.0M
2024-02-16 25.80 25.80 25.80 25.80 0.0M
2024-02-15 25.80 25.80 25.60 25.60 0.0M
2024-02-14 25.40 26.00 25.40 25.60 0.0M
2024-02-13 25.80 25.80 25.80 25.80 0.0M
2024-02-12 26.00 26.00 26.00 26.00 0.0M
2024-02-09 26.00 26.00 26.00 26.00 0.0M
2024-02-08 25.40 25.80 25.40 25.80 0.0M
2024-02-07 25.40 25.40 25.40 25.40 0.0M
2024-02-06 25.20 25.20 25.20 25.20 0.0M
2024-02-05 25.00 25.00 25.00 25.00 0.0M
2024-02-02 25.40 25.60 24.80 25.20 0.0M
2024-02-01 25.60 25.60 25.60 25.60 0.0M
2024-01-31 25.60 26.20 25.60 25.60 0.0M
2024-01-30 25.40 25.40 25.40 25.40 0.0M
2024-01-29 25.40 25.40 25.40 25.40 0.0M
2024-01-26 25.60 25.60 25.60 25.60 0.0M
2024-01-25 25.00 25.00 25.00 25.00 0.0M
2024-01-24 25.20 25.20 25.20 25.20 0.0M
2024-01-23 25.60 25.60 24.80 24.80 0.0M
2024-01-22 25.80 25.80 25.80 25.80 0.0M
2024-01-19 25.80 25.80 25.80 25.80 0.0M
2024-01-18 25.00 25.60 25.00 25.60 0.0M
2024-01-17 25.20 25.40 25.20 25.40 0.0M
2024-01-16 25.00 25.00 25.00 25.00 0.0M
2024-01-15 25.40 25.60 25.40 25.60 0.0M
2024-01-12 25.60 25.60 25.60 25.60 0.0M
2024-01-11 25.40 25.40 25.40 25.40 0.0M
2024-01-10 25.40 25.40 25.40 25.40 0.0M
2024-01-09 25.00 25.00 25.00 25.00 0.0M
2024-01-08 24.60 24.60 24.60 24.60 0.0M
2024-01-05 24.40 24.40 24.40 24.40 0.0M
2024-01-04 24.60 24.60 24.60 24.60 0.0M
2024-01-03 24.60 24.60 24.60 24.60 0.0M
2024-01-02 25.00 25.00 25.00 25.00 0.0M