CSE Composite (CSECOMP)

CSECOMP
🏛️ 德国 →
162.94
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
2025-09-26 163.35 164.04 162.63 162.94 0.0M
2025-09-25 163.30 163.31 163.30 163.31 0.0M
2025-09-24 168.26 168.26 168.10 168.10 0.0M
2025-09-23 165.74 165.86 165.74 165.86 0.0M
2025-09-22 162.93 163.00 162.93 163.00 0.0M
2025-09-19 160.08 163.23 158.42 162.04 0.0M
2025-09-17 156.58 156.60 154.18 155.23 0.0M
2025-09-16 152.35 156.35 152.35 155.60 0.0M
2025-09-15 153.41 154.52 151.77 151.95 0.0M
2025-09-12 155.08 156.02 153.30 153.81 0.0M
2025-09-11 157.52 157.76 153.87 154.40 0.0M
2025-09-10 161.01 161.01 156.39 157.23 0.0M
2025-09-09 155.95 161.40 155.95 159.69 0.0M
2025-09-08 157.09 158.06 155.39 155.95 0.0M
2025-09-05 154.85 158.32 154.15 158.32 0.0M
2025-09-04 155.47 156.78 152.82 154.77 0.0M
2025-09-03 163.00 163.00 155.57 155.81 0.0M
2025-09-02 164.80 165.29 162.68 162.97 0.0M
2025-09-01 166.90 166.90 166.90 166.90 0.0M
2025-08-29 168.76 169.79 163.34 166.90 0.0M
2025-08-28 166.56 171.88 166.56 167.65 0.0M
2025-08-27 166.27 166.77 164.83 166.29 0.0M
2025-08-26 162.56 166.62 161.41 166.02 0.0M
2025-08-25 160.27 163.23 160.04 162.58 0.0M
2025-08-22 159.02 160.66 157.54 158.82 0.0M
2025-08-21 154.89 158.58 153.22 158.51 0.0M
2025-08-20 149.15 154.69 147.80 154.45 0.0M
2025-08-19 158.87 159.39 149.25 149.78 0.0M
2025-08-18 158.06 163.30 158.06 159.72 0.0M
2025-08-15 163.51 164.51 156.38 156.87 0.0M
2025-08-14 162.71 165.21 160.51 160.51 0.0M
2025-08-13 157.64 163.87 156.72 163.26 0.0M
2025-08-12 161.14 162.44 154.61 156.84 0.0M
2025-08-11 148.29 159.88 148.29 157.63 0.0M
2025-08-08 139.62 143.42 138.99 142.78 0.0M
2025-08-07 139.74 139.74 137.06 139.55 0.0M
2025-08-06 140.85 140.88 137.51 139.01 0.0M
2025-08-05 137.44 141.89 137.44 140.45 0.0M
2025-08-04 134.37 134.37 134.37 134.37 0.0M
2025-08-01 131.00 134.46 129.15 134.37 0.0M
2025-07-31 134.04 136.04 130.93 131.06 0.0M
2025-07-30 132.25 133.95 131.62 132.80 0.0M
2025-07-29 134.25 134.29 130.97 131.31 0.0M
2025-07-28 133.35 134.48 132.74 133.98 0.0M
2025-07-25 129.86 132.93 128.89 132.89 0.0M
2025-07-24 128.23 129.92 127.88 129.92 0.0M
2025-07-23 129.60 129.76 128.45 128.50 0.0M
2025-07-22 129.74 130.95 127.25 129.35 0.0M
2025-07-21 128.02 129.94 127.36 129.94 0.0M
2025-07-18 127.44 127.80 126.19 126.84 0.0M
2025-07-17 126.43 127.59 126.31 127.29 0.0M
2025-07-16 127.54 127.60 125.21 125.99 0.0M
2025-07-15 129.16 129.92 126.38 126.94 0.0M
2025-07-14 130.23 130.98 127.74 128.82 0.0M
2025-07-11 129.98 130.32 128.40 129.79 0.0M
2025-07-10 127.63 131.67 126.81 130.48 0.0M
2025-07-09 124.60 127.40 124.60 127.40 0.0M
2025-07-08 120.89 125.15 120.89 123.79 0.0M
2025-07-07 121.83 122.32 120.62 120.89 0.0M
2025-07-04 120.45 120.92 120.14 120.92 0.0M
2025-07-03 120.20 120.65 119.89 120.42 0.0M
2025-07-02 120.07 121.09 119.80 120.40 0.0M
2025-07-01 122.89 122.89 119.41 119.41 0.0M
2025-06-30 118.19 122.89 116.85 119.41 0.0M
2025-06-27 118.67 118.72 117.32 117.64 0.0M
2025-06-26 118.28 119.02 117.87 117.89 0.0M
2025-06-25 117.56 117.85 116.69 117.67 0.0M
2025-06-24 116.67 117.43 115.99 116.95 0.0M
2025-06-23 117.53 117.55 115.72 116.04 0.0M
2025-06-20 118.15 118.53 117.36 117.36 0.0M
2025-06-19 117.28 118.02 116.80 117.91 0.0M
2025-06-18 116.04 117.57 115.91 117.33 0.0M
2025-06-17 116.02 116.85 115.64 115.64 0.0M
2025-06-16 115.53 116.35 115.37 115.70 0.0M
2025-06-13 116.39 116.39 114.59 114.88 0.0M
2025-06-12 116.06 117.28 115.35 115.97 0.0M
2025-06-11 115.74 116.31 115.33 116.04 0.0M
2025-06-10 116.80 116.96 115.44 115.46 0.0M
2025-06-09 117.80 117.88 116.90 117.23 0.0M
2025-06-06 117.46 118.06 116.95 117.55 0.0M
2025-06-05 117.85 118.67 116.40 116.76 0.0M
2025-06-04 116.65 118.71 116.65 117.09 0.0M
2025-06-03 117.96 118.43 116.76 116.78 0.0M
2025-06-02 115.58 118.47 115.58 117.56 0.0M
2025-05-30 117.36 117.39 115.01 115.01 0.0M
2025-05-29 117.07 117.97 116.94 117.86 0.0M
2025-05-28 117.25 117.40 115.97 117.40 0.0M
2025-05-27 119.58 119.59 116.55 117.66 0.0M
2025-05-26 118.53 119.74 118.53 119.71 0.0M
2025-05-23 119.83 119.91 117.85 118.19 0.0M
2025-05-22 120.00 121.32 119.32 119.65 0.0M
2025-05-21 120.72 121.17 119.16 119.93 0.0M
2025-05-20 120.47 120.74 119.09 120.67 0.0M
2025-05-19 119.01 119.01 119.01 119.01 0.0M
2025-05-16 119.82 121.90 118.35 119.01 0.0M
2025-05-15 119.11 121.49 117.96 120.08 0.0M
2025-05-14 120.30 120.80 119.20 119.53 0.0M
2025-05-13 118.96 120.70 118.96 120.66 0.0M
2025-05-12 120.47 120.79 118.81 119.48 0.0M
2025-05-09 119.94 120.44 118.83 119.12 0.0M
2025-05-08 118.66 120.13 117.96 119.58 0.0M
2025-05-07 119.99 120.62 117.69 118.20 0.0M
2025-05-06 121.96 121.98 119.03 119.03 0.0M
2025-05-05 123.28 123.38 122.04 122.50 0.0M
2025-05-02 121.79 123.11 121.34 122.75 0.0M
2025-05-01 124.94 125.13 121.24 121.61 0.0M
2025-04-30 117.80 126.32 117.38 124.27 0.0M
2025-04-29 119.07 122.50 117.91 120.24 0.0M
2025-04-28 119.98 120.77 117.05 117.33 0.0M
2025-04-25 119.59 122.81 119.28 120.11 0.0M
2025-04-24 112.97 120.40 112.94 119.75 0.0M
2025-04-23 113.52 113.55 112.46 113.11 0.0M
2025-04-22 110.67 112.70 110.67 112.70 0.0M
2025-04-21 114.32 114.37 110.03 110.28 0.0M
2025-04-18 113.49 113.49 113.49 113.49 0.0M
2025-04-17 110.95 114.34 110.62 113.49 0.0M
2025-04-16 111.23 111.90 110.57 111.54 0.0M
2025-04-15 110.89 111.13 110.17 110.66 0.0M
2025-04-14 110.21 110.96 109.77 110.42 0.0M
2025-04-11 107.73 109.74 107.73 109.68 0.0M
2025-04-10 110.00 110.02 106.62 107.42 0.0M
2025-04-09 105.77 110.25 105.58 108.33 0.0M
2025-04-08 108.98 109.75 106.08 106.08 0.0M
2025-04-07 107.28 107.92 105.21 107.11 0.0M
2025-04-04 111.94 112.29 107.85 108.95 0.0M
2025-04-03 115.29 115.92 113.44 113.54 0.0M
2025-04-02 119.08 120.04 117.76 117.91 0.0M
2025-04-01 119.89 122.49 119.54 119.64 0.0M
2025-03-31 120.96 121.92 119.42 120.44 0.0M
2025-03-28 122.74 122.91 120.18 121.13 0.0M
2025-03-27 122.33 124.16 121.10 122.70 0.0M
2025-03-26 123.84 123.85 120.49 122.34 0.0M
2025-03-25 123.48 123.88 122.12 123.52 0.0M
2025-03-24 123.94 124.40 122.81 123.83 0.0M
2025-03-21 124.53 124.53 122.30 123.20 0.0M
2025-03-20 125.32 125.63 123.89 123.93 0.0M
2025-03-19 124.68 125.53 124.49 125.53 0.0M
2025-03-18 124.41 125.13 123.90 124.09 0.0M
2025-03-17 124.01 124.56 123.32 124.46 0.0M
2025-03-14 122.71 123.82 122.65 123.76 0.0M
2025-03-13 125.60 125.60 122.00 122.00 0.0M
2025-03-12 124.31 125.65 123.06 125.31 0.0M
2025-03-11 122.14 124.30 121.55 123.62 0.0M
2025-03-10 126.27 126.76 121.45 121.52 0.0M
2025-03-07 124.39 126.86 123.88 126.72 0.0M
2025-03-06 127.06 127.95 124.41 124.41 0.0M
2025-03-05 121.81 128.42 121.81 128.39 0.0M
2025-03-04 126.15 126.49 122.60 123.19 0.0M
2025-03-03 130.16 130.81 127.72 128.60 0.0M
2025-02-28 127.51 127.93 125.86 127.91 0.0M
2025-02-27 127.56 128.44 126.98 127.53 0.0M
2025-02-26 125.94 127.30 125.79 126.44 0.0M
2025-02-25 128.59 128.59 125.53 125.53 0.0M
2025-02-24 132.23 132.23 128.30 128.83 0.0M
2025-02-21 133.21 133.62 132.00 132.46 0.0M
2025-02-20 132.80 133.66 132.20 133.55 0.0M
2025-02-19 131.70 132.83 129.97 132.46 0.0M
2025-02-18 133.90 134.18 131.67 131.79 0.0M
2025-02-17 135.03 135.03 135.03 135.03 0.0M
2025-02-14 135.79 136.00 134.04 135.03 0.0M
2025-02-13 135.47 136.10 134.67 136.06 0.0M
2025-02-12 134.58 135.43 133.87 135.10 0.0M
2025-02-11 136.47 136.56 134.09 134.79 0.0M
2025-02-10 136.45 137.76 135.05 136.26 0.0M
2025-02-07 136.91 137.46 135.36 135.64 0.0M
2025-02-06 138.45 138.71 134.91 134.91 0.0M
2025-02-05 136.18 137.80 135.46 137.75 0.0M
2025-02-04 134.85 136.34 134.28 135.62 0.0M
2025-02-03 131.09 135.22 130.56 134.81 0.0M
2025-01-31 136.34 136.71 134.04 134.28 0.0M
2025-01-30 134.67 136.49 134.22 136.10 0.0M
2025-01-29 134.31 136.03 133.10 133.51 0.0M
2025-01-28 133.57 134.04 132.95 133.30 0.0M
2025-01-27 135.49 136.41 133.44 133.72 0.0M
2025-01-24 135.49 137.93 135.10 137.31 0.0M
2025-01-23 135.57 136.38 134.11 134.59 0.0M
2025-01-22 137.93 138.19 135.74 136.30 0.0M
2025-01-21 139.11 139.34 136.94 138.36 0.0M
2025-01-20 139.75 140.30 137.59 138.09 0.0M
2025-01-17 134.09 137.29 134.09 136.97 0.0M
2025-01-16 131.53 133.89 131.50 133.72 0.0M
2025-01-15 130.96 131.60 130.18 130.90 0.0M
2025-01-14 131.08 131.81 130.39 130.46 0.0M
2025-01-13 133.67 133.76 130.67 131.58 0.0M
2025-01-10 135.65 135.93 133.40 134.39 0.0M
2025-01-09 135.44 135.68 134.88 135.33 0.0M
2025-01-08 137.51 137.89 134.00 134.44 0.0M
2025-01-07 139.75 140.63 136.99 137.85 0.0M
2025-01-06 140.94 141.07 138.67 139.36 0.0M
2025-01-03 140.65 140.65 138.99 140.61 0.0M
2025-01-02 136.83 140.10 136.27 139.63 0.0M
2025-01-01 135.08 135.08 135.08 135.08 0.0M