Compugroup Medical (0MSD)

COP1n
🏛️ Deutschland →
22.66
Letzte Aktualisierung: 2025-06-24
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-06-24 22.28 23.36 22.28 22.66 0.1M
2025-06-23 22.44 22.90 22.14 22.42 0.1M
2025-06-20 22.90 23.30 22.38 22.60 0.1M
2025-06-19 22.40 23.44 22.40 22.92 0.1M
2025-06-18 22.08 22.44 22.08 22.44 0.0M
2025-06-17 22.06 22.20 22.02 22.20 0.0M
2025-06-16 22.02 22.08 22.00 22.08 0.1M
2025-06-13 22.04 22.10 22.02 22.04 0.0M
2025-06-12 22.04 22.10 22.04 22.04 0.0M
2025-06-11 22.00 22.10 22.00 22.08 0.0M
2025-06-10 22.02 22.10 22.02 22.10 0.0M
2025-06-09 22.00 22.10 21.98 22.10 0.0M
2025-06-06 22.00 22.04 22.00 22.04 0.0M
2025-06-05 22.00 22.06 21.98 22.06 0.0M
2025-06-04 22.04 22.06 22.02 22.04 0.0M
2025-06-03 22.02 22.10 22.02 22.04 0.0M
2025-06-02 22.04 22.10 22.02 22.04 0.0M
2025-05-30 22.10 22.10 22.06 22.08 0.1M
2025-05-29 22.10 22.10 22.06 22.08 0.0M
2025-05-28 22.06 22.10 22.00 22.10 0.0M
2025-05-27 22.04 22.10 22.02 22.10 0.1M
2025-05-26 22.02 22.08 22.02 22.04 0.0M
2025-05-23 22.02 22.10 22.00 22.08 0.0M
2025-05-22 22.00 22.06 22.00 22.06 0.0M
2025-05-21 22.08 22.08 22.02 22.08 0.0M
2025-05-20 22.04 22.08 22.02 22.06 0.0M
2025-05-19 22.02 22.10 22.00 22.06 0.0M
2025-05-16 22.10 22.10 22.00 22.06 0.0M
2025-05-15 22.14 22.14 22.00 22.08 0.0M
2025-05-14 22.04 22.12 22.04 22.10 0.0M
2025-05-13 22.06 22.08 22.04 22.04 0.0M
2025-05-12 22.06 22.18 22.00 22.14 0.1M
2025-05-09 22.02 22.12 22.02 22.08 0.0M
2025-05-08 22.16 22.16 22.08 22.12 0.0M
2025-05-07 22.04 22.18 22.04 22.18 0.0M
2025-05-06 22.04 22.20 22.02 22.20 0.0M
2025-05-05 22.08 22.20 22.02 22.20 0.0M
2025-05-02 22.24 22.26 22.00 22.16 0.0M
2025-04-30 22.00 22.18 21.86 22.18 0.0M
2025-04-29 22.26 22.30 22.02 22.02 0.0M
2025-04-28 22.28 22.28 22.10 22.14 0.0M
2025-04-25 22.16 22.38 22.08 22.12 0.0M
2025-04-24 22.04 22.20 22.00 22.00 0.6M
2025-04-23 22.12 22.14 22.00 22.04 0.1M
2025-04-22 22.12 22.24 22.00 22.10 0.0M
2025-04-17 22.00 22.22 22.00 22.14 0.0M
2025-04-16 22.30 22.30 22.04 22.10 0.0M
2025-04-15 22.08 22.16 21.98 22.14 0.0M
2025-04-14 22.14 22.14 22.02 22.08 0.0M
2025-04-11 22.06 22.08 21.96 22.00 0.1M
2025-04-10 22.58 22.58 21.96 21.96 0.1M
2025-04-09 21.90 22.14 21.90 22.00 0.2M
2025-04-08 22.18 22.20 22.00 22.06 0.0M
2025-04-07 22.00 22.36 21.80 22.02 0.2M
2025-04-04 22.58 22.64 22.02 22.10 0.1M
2025-04-03 22.56 22.86 22.50 22.50 0.0M
2025-04-02 22.54 22.76 22.54 22.66 0.1M
2025-04-01 22.68 22.86 22.60 22.72 0.0M
2025-03-31 22.52 22.70 22.52 22.60 0.0M
2025-03-28 22.76 22.78 22.60 22.70 0.0M
2025-03-27 22.62 22.74 22.60 22.60 0.0M
2025-03-26 22.76 22.76 22.60 22.62 0.0M
2025-03-25 22.78 22.78 22.62 22.70 0.0M
2025-03-24 22.50 22.74 22.50 22.70 0.0M
2025-03-21 22.42 22.64 22.42 22.50 0.0M
2025-03-20 22.64 22.74 22.58 22.58 0.0M
2025-03-19 22.64 22.84 22.64 22.70 0.0M
2025-03-18 22.64 22.82 22.64 22.78 0.0M
2025-03-17 22.62 22.78 22.62 22.72 0.0M
2025-03-14 22.52 22.66 22.52 22.62 0.0M
2025-03-13 22.50 22.62 22.50 22.62 0.0M
2025-03-12 22.62 22.86 22.60 22.62 0.0M
2025-03-11 22.80 22.88 22.62 22.62 0.0M
2025-03-10 22.52 22.70 22.52 22.66 0.0M
2025-03-07 22.50 22.64 22.48 22.60 0.1M
2025-03-06 22.24 22.62 22.12 22.50 0.0M
2025-03-05 22.14 22.70 22.14 22.50 0.0M
2025-03-04 22.46 22.58 22.18 22.50 0.1M
2025-03-03 22.26 22.64 22.16 22.60 0.0M
2025-02-28 22.50 22.66 22.30 22.30 0.1M
2025-02-27 22.78 22.78 22.60 22.68 0.0M
2025-02-26 22.60 22.84 22.60 22.60 0.0M
2025-02-25 22.48 22.92 22.48 22.74 0.0M
2025-02-24 22.28 22.70 22.26 22.58 0.0M
2025-02-21 22.26 22.54 22.14 22.14 0.0M
2025-02-20 22.50 22.56 22.12 22.28 0.1M
2025-02-19 22.80 22.86 22.50 22.50 0.0M
2025-02-18 22.94 23.16 22.80 22.80 0.0M
2025-02-17 22.66 23.26 22.66 23.10 0.1M
2025-02-14 22.62 22.98 22.62 22.74 0.0M
2025-02-13 22.56 22.88 22.50 22.58 0.1M
2025-02-12 22.10 22.80 22.10 22.72 0.1M
2025-02-11 22.02 22.38 21.98 22.18 0.3M
2025-02-10 22.72 22.80 22.06 22.10 0.1M
2025-02-07 22.88 22.88 22.52 22.72 0.1M
2025-02-06 22.78 22.98 22.78 22.82 0.1M
2025-02-05 22.72 23.02 22.72 22.82 0.1M
2025-02-04 22.72 22.92 22.66 22.84 0.1M
2025-02-03 22.74 22.96 22.70 22.80 0.1M
2025-01-31 23.16 23.30 23.02 23.10 0.1M
2025-01-30 23.34 23.78 23.22 23.28 0.2M
2025-01-29 23.50 23.62 23.12 23.40 0.1M
2025-01-28 23.30 23.58 23.26 23.50 0.1M
2025-01-27 22.82 23.36 22.82 23.36 0.1M
2025-01-24 22.78 23.12 22.76 23.00 0.1M
2025-01-23 22.28 22.90 22.26 22.80 0.4M
2025-01-22 22.12 22.32 22.06 22.28 0.4M
2025-01-21 22.08 22.26 22.08 22.20 0.3M
2025-01-20 22.02 22.14 22.02 22.12 0.4M
2025-01-17 22.06 22.14 22.00 22.10 0.2M
2025-01-16 21.88 22.14 21.84 22.08 0.4M
2025-01-15 21.70 21.92 21.70 21.80 0.2M
2025-01-14 21.74 21.86 21.60 21.74 0.2M
2025-01-13 21.90 21.96 21.72 21.72 0.2M
2025-01-10 21.98 22.02 21.90 21.94 0.1M
2025-01-09 21.98 22.04 21.96 22.00 0.2M
2025-01-08 21.92 22.08 21.92 22.00 0.3M
2025-01-07 22.04 22.50 21.98 21.98 0.5M
2025-01-06 21.90 22.08 21.88 22.04 0.6M
2025-01-03 21.80 21.90 21.78 21.90 0.2M
2025-01-02 21.74 21.90 21.74 21.86 0.3M