Cenit AG (CSHG)

CSHG
🏛️ ドイツ →
7.10
最終更新: 2025-10-08
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 12.15 12.25 11.90 12.25 0.0M
2023-12-28 12.00 12.05 11.90 12.05 0.0M
2023-12-27 11.90 12.10 11.90 12.10 0.0M
2023-12-22 12.15 12.15 11.90 11.95 0.0M
2023-12-21 11.95 12.15 11.95 12.10 0.0M
2023-12-20 12.05 12.10 12.00 12.10 0.0M
2023-12-19 12.10 12.20 12.10 12.15 0.0M
2023-12-18 12.25 12.45 11.90 12.25 0.0M
2023-12-15 12.15 12.25 11.70 12.15 0.0M
2023-12-14 12.00 12.00 12.00 12.00 0.0M
2023-12-13 12.00 12.00 11.90 12.00 0.0M
2023-12-12 12.55 12.60 12.05 12.15 0.0M
2023-12-11 12.60 12.60 12.30 12.45 0.0M
2023-12-08 12.35 12.50 12.30 12.50 0.0M
2023-12-07 12.55 12.65 12.45 12.55 0.0M
2023-12-06 12.50 12.70 12.20 12.20 0.0M
2023-12-05 12.30 12.30 12.20 12.25 0.0M
2023-12-04 12.45 12.50 12.15 12.40 0.0M
2023-12-01 12.75 12.75 12.30 12.45 0.0M
2023-11-30 12.40 12.55 12.30 12.55 0.0M
2023-11-29 12.40 12.40 12.20 12.20 0.0M
2023-11-28 12.00 12.50 11.85 12.20 0.0M
2023-11-27 12.05 12.30 11.95 12.20 0.0M
2023-11-24 12.05 12.05 11.75 12.05 0.0M
2023-11-23 12.20 12.20 12.20 12.20 0.0M
2023-11-22 12.20 12.45 11.80 11.95 0.0M
2023-11-21 12.85 12.85 12.45 12.45 0.0M
2023-11-20 12.70 12.70 12.70 12.70 0.0M
2023-11-17 12.35 12.70 12.35 12.70 0.0M
2023-11-16 12.15 12.35 12.15 12.35 0.0M
2023-11-15 12.30 12.50 12.10 12.15 0.0M
2023-11-14 12.00 12.25 11.95 12.05 0.0M
2023-11-13 12.00 12.05 11.90 12.05 0.0M
2023-11-10 11.85 11.85 11.85 11.85 0.0M
2023-11-09 11.90 12.10 11.90 12.05 0.0M
2023-11-08 11.75 11.85 11.75 11.85 0.0M
2023-11-07 11.90 11.90 11.75 11.80 0.0M
2023-11-06 12.45 12.45 11.90 12.10 0.0M
2023-11-03 11.85 12.40 11.45 12.25 0.0M
2023-11-02 12.15 12.20 11.85 12.05 0.0M
2023-11-01 11.90 11.90 11.65 11.65 0.0M
2023-10-31 11.85 11.85 11.85 11.85 0.0M
2023-10-30 11.80 11.85 11.80 11.85 0.0M
2023-10-27 11.90 12.00 11.75 11.90 0.0M
2023-10-26 12.00 12.00 11.80 11.90 0.0M
2023-10-25 12.15 12.15 11.80 11.95 0.0M
2023-10-24 12.25 12.25 12.15 12.25 0.0M
2023-10-23 12.70 12.70 12.30 12.35 0.0M
2023-10-20 12.90 12.95 12.70 12.80 0.0M
2023-10-19 13.00 13.10 12.90 13.10 0.0M
2023-10-18 13.05 13.30 13.05 13.15 0.0M
2023-10-17 12.80 13.05 12.80 13.05 0.0M
2023-10-16 13.25 13.25 12.90 12.90 0.0M
2023-10-13 13.45 13.45 13.35 13.35 0.0M
2023-10-12 13.40 13.65 13.40 13.65 0.0M
2023-10-11 13.30 13.65 13.30 13.55 0.0M
2023-10-10 12.75 13.40 12.70 13.30 0.0M
2023-10-09 12.95 12.95 12.40 12.80 0.0M
2023-10-06 12.90 12.90 12.85 12.85 0.0M
2023-10-05 12.20 12.85 12.20 12.70 0.0M
2023-10-04 12.65 12.65 12.05 12.20 0.0M
2023-10-03 12.70 12.70 12.65 12.65 0.0M
2023-10-02 13.00 13.15 12.75 12.75 0.0M
2023-09-29 13.30 13.30 13.00 13.05 0.0M
2023-09-28 13.00 13.15 13.00 13.15 0.0M
2023-09-27 12.90 13.30 12.90 13.15 0.0M
2023-09-26 12.80 13.05 12.80 13.05 0.0M
2023-09-25 13.25 13.25 13.00 13.05 0.0M
2023-09-22 13.65 13.65 13.45 13.45 0.0M
2023-09-21 13.65 13.80 13.65 13.80 0.0M
2023-09-20 13.75 14.00 13.70 13.70 0.0M
2023-09-19 13.85 13.90 13.80 13.90 0.0M
2023-09-18 14.20 14.30 13.85 13.90 0.0M
2023-09-15 14.20 14.40 14.10 14.25 0.0M
2023-09-14 14.25 14.25 14.10 14.15 0.0M
2023-09-13 14.25 14.25 14.10 14.10 0.0M
2023-09-12 14.20 14.30 14.20 14.25 0.0M
2023-09-11 14.45 14.45 13.95 14.15 0.0M
2023-09-08 14.15 14.20 14.10 14.20 0.0M
2023-09-07 14.25 14.35 14.10 14.25 0.0M
2023-09-06 14.20 14.30 14.10 14.15 0.0M
2023-09-05 14.05 14.40 14.05 14.10 0.0M
2023-09-04 13.90 14.05 13.80 14.05 0.0M
2023-09-01 13.90 13.90 13.65 13.75 0.0M
2023-08-31 13.55 13.90 13.30 13.80 0.0M
2023-08-30 13.60 13.80 13.60 13.75 0.0M
2023-08-29 13.55 13.55 13.50 13.50 0.0M
2023-08-28 13.25 13.45 13.25 13.45 0.0M
2023-08-25 13.50 13.50 13.50 13.50 0.0M
2023-08-24 13.30 13.60 13.05 13.50 0.0M
2023-08-23 13.10 13.55 13.10 13.30 0.0M
2023-08-22 13.30 13.30 13.00 13.20 0.0M
2023-08-21 13.15 13.30 13.15 13.15 0.0M
2023-08-18 13.45 13.60 13.45 13.60 0.0M
2023-08-17 13.45 13.45 13.35 13.35 0.0M
2023-08-16 13.40 13.55 13.25 13.55 0.0M
2023-08-15 13.40 13.40 13.40 13.40 0.0M
2023-08-14 13.25 13.40 13.20 13.40 0.0M
2023-08-11 13.20 13.40 13.15 13.40 0.0M
2023-08-10 13.05 13.05 12.90 12.95 0.0M
2023-08-09 13.20 13.20 13.05 13.05 0.0M
2023-08-08 13.30 13.30 12.95 13.10 0.0M
2023-08-07 13.00 13.35 12.75 13.10 0.0M
2023-08-04 12.85 13.30 12.65 13.30 0.0M
2023-08-03 12.70 12.85 12.70 12.75 0.0M
2023-08-02 12.65 12.65 12.35 12.60 0.0M
2023-08-01 13.20 13.45 12.80 12.90 0.0M
2023-07-31 12.55 12.60 12.55 12.60 0.0M
2023-07-28 12.55 12.75 12.55 12.55 0.0M
2023-07-27 12.75 12.75 12.70 12.70 0.0M
2023-07-26 12.80 13.10 12.75 12.75 0.0M
2023-07-25 12.90 13.00 12.75 12.85 0.0M
2023-07-24 13.15 13.20 13.00 13.00 0.0M
2023-07-21 13.20 13.20 12.95 13.05 0.0M
2023-07-20 13.05 13.05 13.05 13.05 0.0M
2023-07-19 12.60 12.95 12.45 12.85 0.0M
2023-07-18 12.60 12.60 12.30 12.60 0.0M
2023-07-17 12.35 12.60 12.35 12.50 0.0M
2023-07-14 12.75 12.75 12.60 12.60 0.0M
2023-07-13 12.60 12.75 12.50 12.75 0.0M
2023-07-12 12.60 12.60 12.35 12.60 0.0M
2023-07-11 12.55 12.70 12.55 12.60 0.0M
2023-07-10 12.55 12.55 12.45 12.45 0.0M
2023-07-07 12.70 12.70 12.55 12.55 0.0M
2023-07-06 12.50 12.60 12.50 12.55 0.0M
2023-07-05 12.70 12.70 12.50 12.60 0.0M
2023-07-04 12.75 12.75 12.75 12.75 0.0M
2023-07-03 12.65 12.90 12.65 12.90 0.0M
2023-06-30 12.75 12.90 12.75 12.90 0.0M
2023-06-29 12.85 12.85 12.85 12.85 0.0M
2023-06-28 12.80 12.85 12.80 12.85 0.0M
2023-06-27 13.00 13.00 12.75 12.90 0.0M
2023-06-26 13.15 13.20 12.95 13.10 0.0M
2023-06-23 13.15 13.15 13.15 13.15 0.0M
2023-06-22 13.30 13.35 13.30 13.35 0.0M
2023-06-21 13.15 13.15 13.15 13.15 0.0M
2023-06-20 13.40 13.50 13.40 13.50 0.0M
2023-06-19 13.15 13.45 13.10 13.30 0.0M
2023-06-16 13.45 13.45 13.45 13.45 0.0M
2023-06-15 13.70 13.70 13.30 13.40 0.0M
2023-06-14 13.25 13.50 13.25 13.50 0.0M
2023-06-13 13.50 13.50 13.40 13.40 0.0M
2023-06-12 13.45 13.50 13.40 13.40 0.0M
2023-06-09 13.50 13.50 13.40 13.40 0.0M
2023-06-08 13.50 13.50 13.25 13.40 0.0M
2023-06-07 13.40 13.50 13.35 13.40 0.0M
2023-06-06 13.40 13.55 13.40 13.55 0.0M
2023-06-05 13.45 14.10 13.40 13.40 0.0M
2023-06-02 12.95 13.25 12.95 12.95 0.0M
2023-06-01 12.80 12.80 12.60 12.70 0.0M
2023-05-31 12.70 12.70 12.35 12.40 0.0M
2023-05-30 12.90 13.00 12.75 12.75 0.0M
2023-05-29 12.95 12.95 12.95 12.95 0.0M
2023-05-26 12.80 12.85 12.75 12.85 0.0M
2023-05-25 12.90 12.95 12.80 12.90 0.0M
2023-05-24 13.00 13.00 12.90 12.90 0.0M
2023-05-23 13.00 13.00 12.95 12.95 0.0M
2023-05-22 12.85 12.95 12.85 12.90 0.0M
2023-05-19 13.00 13.00 12.95 12.95 0.0M
2023-05-18 12.90 13.00 12.85 12.85 0.0M
2023-05-17 13.00 13.05 12.90 12.95 0.0M
2023-05-16 13.15 13.30 13.05 13.05 0.0M
2023-05-15 13.85 13.85 13.00 13.40 0.0M
2023-05-12 13.95 13.95 13.80 13.80 0.0M
2023-05-11 14.20 14.20 13.85 13.85 0.0M
2023-05-10 13.80 13.95 13.80 13.90 0.0M
2023-05-09 14.35 14.35 13.80 13.80 0.0M
2023-05-08 14.40 14.40 14.35 14.40 0.0M
2023-05-05 14.80 14.80 14.45 14.45 0.0M
2023-05-04 14.95 14.95 14.90 14.90 0.0M
2023-05-03 14.80 15.00 14.75 14.75 0.0M
2023-05-02 15.00 15.00 14.85 14.85 0.0M
2023-04-28 14.95 15.00 14.95 14.95 0.0M
2023-04-27 14.90 14.95 14.75 14.85 0.0M
2023-04-26 14.90 14.90 14.75 14.85 0.0M
2023-04-25 14.90 15.00 14.80 14.90 0.0M
2023-04-24 14.75 14.90 14.75 14.90 0.0M
2023-04-21 14.40 14.40 14.40 14.40 0.0M
2023-04-20 14.50 14.80 14.50 14.60 0.0M
2023-04-19 14.20 14.75 14.20 14.65 0.0M
2023-04-18 13.85 14.25 13.85 14.20 0.0M
2023-04-17 14.15 14.20 13.80 13.90 0.0M
2023-04-14 14.00 14.40 13.90 14.10 0.0M
2023-04-13 13.90 14.35 13.90 14.05 0.0M
2023-04-12 13.30 13.85 13.30 13.85 0.0M
2023-04-11 13.00 13.20 12.85 13.20 0.0M
2023-04-06 12.55 13.00 12.55 13.00 0.0M
2023-04-05 13.30 13.30 12.65 12.80 0.0M
2023-04-04 13.45 13.45 13.20 13.35 0.0M
2023-04-03 12.95 13.60 12.95 13.30 0.0M
2023-03-31 13.00 13.00 12.65 12.85 0.0M
2023-03-30 13.20 13.25 12.75 12.75 0.0M
2023-03-29 13.10 13.10 13.00 13.10 0.0M
2023-03-28 13.10 13.25 12.95 13.10 0.0M
2023-03-27 12.85 12.90 12.65 12.90 0.0M
2023-03-24 13.15 13.30 13.10 13.25 0.0M
2023-03-23 13.30 13.35 13.25 13.25 0.0M
2023-03-22 13.20 13.50 13.15 13.35 0.0M
2023-03-21 12.75 13.10 12.75 13.10 0.0M
2023-03-20 12.80 12.80 12.50 12.50 0.0M
2023-03-17 13.05 13.05 13.05 13.05 0.0M
2023-03-16 13.25 13.25 12.95 13.20 0.0M
2023-03-15 13.40 13.40 12.90 12.90 0.0M
2023-03-14 12.80 13.45 12.80 13.00 0.0M
2023-03-13 12.45 12.70 11.65 12.55 0.0M
2023-03-10 12.90 13.15 12.45 12.90 0.0M
2023-03-09 13.50 13.50 12.75 12.85 0.0M
2023-03-08 13.55 13.60 12.20 13.45 0.0M
2023-03-07 13.25 13.90 13.25 13.80 0.0M
2023-03-06 13.00 13.50 12.95 13.50 0.0M
2023-03-03 12.95 13.20 12.75 12.95 0.0M
2023-03-02 12.90 12.90 12.90 12.90 0.0M
2023-03-01 13.00 13.00 12.75 13.00 0.0M
2023-02-28 12.85 12.85 12.85 12.85 0.0M
2023-02-27 12.75 12.75 12.75 12.75 0.0M
2023-02-24 12.85 12.85 12.85 12.85 0.0M
2023-02-23 12.85 13.00 12.85 12.90 0.0M
2023-02-22 12.65 12.85 12.65 12.85 0.0M
2023-02-21 12.80 12.90 12.75 12.90 0.0M
2023-02-20 12.95 12.95 12.85 12.85 0.0M
2023-02-17 12.95 12.95 12.90 12.90 0.0M
2023-02-16 13.15 13.15 12.75 12.85 0.0M
2023-02-15 13.10 13.15 12.75 13.00 0.0M
2023-02-14 12.75 13.25 12.75 12.95 0.0M
2023-02-13 12.65 12.65 12.65 12.65 0.0M
2023-02-10 12.45 12.60 12.45 12.60 0.0M
2023-02-09 12.60 12.70 12.45 12.70 0.0M
2023-02-08 12.60 12.60 12.40 12.55 0.0M
2023-02-07 12.90 12.90 12.80 12.80 0.0M
2023-02-06 12.65 12.85 12.60 12.85 0.0M
2023-02-03 12.65 12.85 12.60 12.80 0.0M
2023-02-02 12.30 12.65 12.30 12.65 0.0M
2023-02-01 12.45 12.50 12.40 12.45 0.0M
2023-01-31 12.40 12.40 12.10 12.25 0.0M
2023-01-30 12.80 12.80 12.40 12.40 0.0M
2023-01-27 12.95 13.00 12.70 12.75 0.0M
2023-01-26 13.00 13.35 12.90 13.35 0.0M
2023-01-25 13.00 13.00 12.80 12.90 0.0M
2023-01-24 13.20 13.25 12.75 12.90 0.0M
2023-01-23 12.50 13.15 12.50 13.10 0.0M
2023-01-20 12.45 12.80 12.45 12.80 0.0M
2023-01-19 12.90 12.90 12.40 12.50 0.0M
2023-01-18 12.70 13.10 12.70 13.10 0.0M
2023-01-17 12.40 12.55 12.40 12.55 0.0M
2023-01-16 12.35 12.65 12.35 12.40 0.0M
2023-01-13 12.55 12.55 12.55 12.55 0.0M
2023-01-12 12.40 12.55 12.40 12.55 0.0M
2023-01-11 12.40 12.50 12.40 12.50 0.0M
2023-01-10 12.30 12.40 12.20 12.40 0.0M
2023-01-09 12.15 12.30 12.15 12.25 0.0M
2023-01-06 12.20 12.30 12.20 12.30 0.0M
2023-01-05 12.15 12.35 12.10 12.30 0.0M
2023-01-04 12.75 12.75 12.10 12.10 0.0M
2023-01-03 12.35 12.40 12.35 12.40 0.0M
2023-01-02 12.40 12.40 11.95 12.20 0.0M