K S AG (KSAG88)

SDFGn
🏛️ Deutschland →
11.54
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 11.85 11.95 11.85 11.94 0.0K
09:01 11.83 11.83 11.83 11.83 0.0K
09:02 11.82 11.82 11.78 11.78 0.0K
09:04 11.79 11.79 11.77 11.77 0.0K
09:05 11.74 11.74 11.70 11.70 0.0K
09:06 11.68 11.74 11.68 11.72 0.0K
09:07 11.76 11.76 11.72 11.72 0.0K
09:08 11.73 11.77 11.73 11.74 0.0K
09:09 11.74 11.77 11.74 11.75 0.0K
09:10 11.76 11.77 11.76 11.77 0.0K
09:11 11.75 11.75 11.73 11.73 0.0K
09:12 11.74 11.76 11.74 11.76 0.0K
09:13 11.77 11.77 11.77 11.77 0.0K
09:14 11.76 11.76 11.76 11.76 0.0K
09:15 11.77 11.77 11.76 11.76 0.0K
09:16 11.75 11.75 11.74 11.74 0.0K
09:17 11.75 11.75 11.75 11.75 0.0K
09:18 11.75 11.76 11.75 11.76 0.0K
09:19 11.75 11.75 11.75 11.75 0.0K
09:20 11.76 11.76 11.76 11.76 0.0K
09:22 11.75 11.75 11.74 11.74 0.0K
09:25 11.74 11.74 11.74 11.74 0.0K
09:26 11.74 11.74 11.74 11.74 0.0K
09:27 11.75 11.75 11.74 11.75 0.0K
09:29 11.75 11.75 11.75 11.75 0.0K
09:30 11.76 11.76 11.76 11.76 0.0K
09:31 11.75 11.75 11.74 11.74 0.0K
09:32 11.73 11.74 11.73 11.73 0.0K
09:34 11.72 11.73 11.72 11.73 0.0K
09:35 11.73 11.73 11.73 11.73 0.0K
09:40 11.73 11.73 11.73 11.73 0.0K
09:43 11.72 11.72 11.72 11.72 0.0K
09:48 11.73 11.73 11.73 11.73 0.0K
09:49 11.74 11.75 11.74 11.75 0.0K
09:50 11.76 11.76 11.76 11.76 0.0K
09:51 11.74 11.74 11.74 11.74 0.0K
09:52 11.72 11.73 11.72 11.72 0.0K
09:55 11.74 11.74 11.73 11.73 0.0K
09:56 11.73 11.73 11.73 11.73 0.0K
09:57 11.73 11.73 11.73 11.73 0.0K
09:58 11.72 11.72 11.72 11.72 0.0K
10:00 11.71 11.71 11.71 11.71 0.0K
10:01 11.70 11.71 11.70 11.70 0.0K
10:04 11.71 11.71 11.71 11.71 0.0K
10:09 11.72 11.74 11.72 11.74 0.0K
10:10 11.72 11.72 11.72 11.72 0.0K
10:12 11.72 11.72 11.72 11.72 0.0K
10:14 11.73 11.74 11.73 11.74 0.0K
10:15 11.73 11.74 11.73 11.74 0.0K
10:18 11.73 11.73 11.72 11.72 0.0K
10:20 11.74 11.75 11.74 11.75 0.0K
10:22 11.75 11.77 11.75 11.76 0.0K
10:23 11.77 11.77 11.77 11.77 0.0K
10:24 11.76 11.76 11.75 11.75 0.0K
10:29 11.76 11.76 11.76 11.76 0.0K
10:31 11.75 11.75 11.75 11.75 0.0K
10:33 11.75 11.75 11.74 11.74 0.0K
10:42 11.75 11.75 11.74 11.74 0.0K
10:43 11.74 11.74 11.74 11.74 0.0K
10:45 11.74 11.74 11.74 11.74 0.0K
10:46 11.73 11.73 11.73 11.73 0.0K
10:51 11.74 11.74 11.73 11.73 0.0K
10:52 11.75 11.75 11.75 11.75 0.0K
10:54 11.74 11.74 11.74 11.74 0.0K
10:55 11.74 11.74 11.74 11.74 0.0K
10:56 11.79 11.79 11.78 11.78 0.0K
10:57 11.80 11.80 11.79 11.79 0.0K
11:06 11.83 11.85 11.82 11.85 0.0K
11:07 11.86 11.86 11.86 11.86 0.0K
11:09 11.84 11.84 11.84 11.84 0.0K
11:16 11.85 11.85 11.85 11.85 0.0K
11:18 11.86 11.86 11.85 11.85 0.0K
11:20 11.84 11.85 11.84 11.84 0.0K
11:21 11.85 11.85 11.84 11.84 0.0K
11:24 11.83 11.83 11.83 11.83 0.0K
11:29 11.84 11.84 11.84 11.84 0.0K
11:30 11.83 11.83 11.83 11.83 0.0K
11:33 11.85 11.85 11.85 11.85 0.0K
11:42 11.84 11.84 11.84 11.84 0.0K
11:50 11.85 11.85 11.85 11.85 0.0K
11:55 11.84 11.84 11.84 11.84 0.0K
12:04 11.83 11.83 11.83 11.83 0.0K
12:09 11.81 11.81 11.80 11.81 0.0K
12:11 11.82 11.82 11.82 11.82 0.0K
12:12 11.84 11.84 11.83 11.83 0.0K
12:13 11.84 11.84 11.84 11.84 0.0K
12:15 11.83 11.84 11.83 11.84 0.0K
12:17 11.83 11.83 11.82 11.82 0.0K
12:19 11.81 11.82 11.81 11.82 0.0K
12:21 11.83 11.83 11.83 11.83 0.0K
12:22 11.82 11.83 11.82 11.83 0.0K
12:25 11.82 11.82 11.82 11.82 0.0K
12:30 11.83 11.83 11.83 11.83 0.0K
12:33 11.81 11.81 11.81 11.81 0.0K
12:38 11.82 11.82 11.81 11.81 0.0K
12:40 11.82 11.82 11.82 11.82 0.0K
12:44 11.81 11.81 11.81 11.81 0.0K
12:47 11.80 11.80 11.80 11.80 0.0K
12:51 11.81 11.81 11.81 11.81 0.0K
13:10 11.79 11.79 11.79 11.79 0.0K
13:11 11.80 11.80 11.80 11.80 0.0K
13:12 11.81 11.81 11.81 11.81 0.0K
13:18 11.79 11.79 11.79 11.79 0.0K
13:23 11.80 11.80 11.80 11.80 0.0K
13:25 11.78 11.79 11.78 11.79 0.0K
13:28 11.80 11.80 11.80 11.80 0.0K
13:36 11.80 11.80 11.80 11.80 0.0K
13:48 11.82 11.82 11.82 11.82 0.0K
13:50 11.81 11.81 11.80 11.80 0.0K
13:53 11.79 11.79 11.79 11.79 0.0K
13:58 11.78 11.78 11.78 11.78 0.0K
13:59 11.77 11.78 11.77 11.78 0.0K
14:00 11.77 11.77 11.77 11.77 0.0K
14:02 11.78 11.78 11.78 11.78 0.0K
14:10 11.79 11.79 11.79 11.79 0.0K
14:27 11.80 11.80 11.80 11.80 0.0K
14:28 11.79 11.80 11.79 11.80 0.0K
14:29 11.80 11.81 11.80 11.81 0.0K
14:31 11.81 11.81 11.81 11.81 0.0K
14:32 11.80 11.80 11.79 11.79 0.0K
14:33 11.78 11.78 11.78 11.78 0.0K
14:40 11.79 11.79 11.79 11.79 0.0K
14:41 11.78 11.78 11.78 11.78 0.0K
14:44 11.79 11.79 11.79 11.79 0.0K
14:46 11.78 11.78 11.78 11.78 0.0K
14:47 11.76 11.76 11.76 11.76 0.0K
14:48 11.75 11.75 11.74 11.74 0.0K
14:49 11.75 11.75 11.75 11.75 0.0K
14:55 11.74 11.74 11.74 11.74 0.0K
15:01 11.75 11.75 11.75 11.75 0.0K
15:17 11.74 11.74 11.73 11.73 0.0K
15:22 11.74 11.74 11.74 11.74 0.0K
15:28 11.73 11.75 11.73 11.75 0.0K
15:29 11.76 11.76 11.76 11.76 0.0K
15:30 11.75 11.76 11.75 11.76 0.0K
15:32 11.75 11.75 11.75 11.75 0.0K
15:35 11.76 11.76 11.76 11.76 0.0K
15:36 11.75 11.76 11.75 11.76 0.0K
15:38 11.75 11.75 11.75 11.75 0.0K
15:46 11.74 11.75 11.74 11.75 0.0K
15:47 11.78 11.78 11.77 11.78 0.0K
15:49 11.79 11.79 11.78 11.79 0.0K
15:50 11.78 11.79 11.78 11.79 0.0K
15:51 11.79 11.79 11.79 11.79 0.0K
16:00 11.78 11.78 11.78 11.78 0.0K
16:01 11.77 11.77 11.77 11.77 0.0K
16:02 11.75 11.75 11.75 11.75 0.0K
16:03 11.75 11.75 11.75 11.75 0.0K
16:06 11.77 11.78 11.77 11.77 0.0K
16:08 11.81 11.82 11.81 11.82 0.0K
16:09 11.81 11.81 11.81 11.81 0.0K
16:10 11.80 11.80 11.80 11.80 0.0K
16:14 11.79 11.79 11.79 11.79 0.0K
16:15 11.80 11.80 11.79 11.79 0.0K
16:33 11.80 11.80 11.80 11.80 0.0K
16:36 11.79 11.79 11.79 11.79 0.0K
16:43 11.78 11.78 11.78 11.78 0.0K
16:47 11.79 11.79 11.79 11.79 0.0K
16:51 11.78 11.78 11.78 11.78 0.0K
16:56 11.79 11.79 11.78 11.78 0.0K
16:57 11.77 11.78 11.77 11.78 0.0K
16:58 11.80 11.81 11.80 11.80 0.0K
16:59 11.79 11.79 11.79 11.79 0.0K
17:00 11.80 11.80 11.80 11.80 0.0K
17:05 11.79 11.79 11.79 11.79 0.0K
17:06 11.80 11.80 11.80 11.80 0.0K
17:19 11.81 11.81 11.81 11.81 0.0K
17:22 11.80 11.80 11.80 11.80 0.0K
17:23 11.81 11.81 11.81 11.81 0.0K
17:26 11.82 11.82 11.81 11.81 293.5K
17:35 11.78 11.78 11.78 11.78 248.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 11.56 11.57 11.41 11.54 0.4M
2025-09-29 11.74 11.77 11.55 11.60 0.5M
2025-09-26 11.84 11.91 11.68 11.78 0.5M
2025-09-25 11.90 12.13 11.75 11.92 0.7M
2025-09-24 11.88 11.95 11.68 11.88 0.7M
2025-09-23 11.51 11.89 11.51 11.84 1.1M
2025-09-22 11.35 11.78 11.19 11.49 1.5M
2025-09-19 11.22 11.39 11.22 11.36 1.5M
2025-09-18 11.21 11.43 11.21 11.26 0.5M
2025-09-17 11.25 11.30 11.16 11.24 0.5M
2025-09-16 11.22 11.25 11.18 11.21 0.5M
2025-09-15 11.20 11.32 11.19 11.22 0.8M
2025-09-12 11.36 11.41 11.21 11.23 0.5M
2025-09-11 11.41 11.43 11.25 11.33 0.5M
2025-09-10 11.48 11.68 11.37 11.41 0.6M
2025-09-09 11.29 11.49 11.25 11.46 1.0M
2025-09-08 11.28 11.30 11.24 11.26 0.4M
2025-09-05 11.22 11.34 11.20 11.24 0.7M
2025-09-04 11.24 11.28 11.13 11.21 0.7M
2025-09-03 11.36 11.39 11.25 11.29 0.7M
2025-09-02 11.53 11.53 11.28 11.35 0.7M
2025-09-01 11.62 11.65 11.50 11.52 0.8M
2025-08-29 11.75 11.81 11.53 11.55 1.1M
2025-08-28 11.79 11.94 11.73 11.73 1.0M
2025-08-27 11.89 11.97 11.75 11.77 0.7M
2025-08-26 11.88 12.12 11.80 11.93 1.4M
2025-08-25 11.86 11.91 11.80 11.90 0.9M
2025-08-22 11.86 11.97 11.82 11.89 0.9M
2025-08-21 11.59 11.89 11.47 11.87 1.3M
2025-08-20 12.25 12.25 11.77 11.86 1.9M
2025-08-19 12.38 12.46 12.31 12.39 0.7M
2025-08-18 12.57 12.59 12.36 12.38 1.1M
2025-08-15 12.62 12.65 12.48 12.61 1.4M
2025-08-14 12.81 12.87 12.63 12.66 0.8M
2025-08-13 13.12 13.14 12.69 12.78 1.0M
2025-08-12 12.71 13.19 12.65 13.02 1.6M
2025-08-11 12.97 13.01 12.81 12.90 1.1M
2025-08-08 13.19 13.22 12.99 13.05 1.2M
2025-08-07 13.43 13.43 13.13 13.14 1.0M
2025-08-06 13.57 13.57 13.28 13.35 0.5M
2025-08-05 13.38 13.52 13.28 13.49 0.7M
2025-08-04 13.21 13.42 13.20 13.33 0.8M
2025-08-01 13.30 13.41 13.21 13.21 0.9M
2025-07-31 13.05 13.31 13.04 13.28 0.8M
2025-07-30 13.06 13.38 12.97 13.17 1.8M
2025-07-29 14.68 14.83 12.98 13.15 6.1M
2025-07-28 14.90 14.96 14.58 14.65 0.5M
2025-07-25 14.80 14.88 14.75 14.86 0.4M
2025-07-24 15.08 15.16 14.78 14.87 0.6M
2025-07-23 15.06 15.17 15.00 15.09 0.7M
2025-07-22 14.83 14.97 14.68 14.97 0.4M
2025-07-21 14.85 15.15 14.76 14.90 0.9M
2025-07-18 14.89 15.62 14.77 14.81 1.6M
2025-07-17 14.71 14.95 14.44 14.73 1.0M
2025-07-16 14.72 14.81 14.34 14.58 1.1M
2025-07-15 14.92 15.18 14.65 15.02 1.4M
2025-07-14 15.70 16.21 14.84 14.95 2.8M
2025-07-11 15.67 15.78 15.52 15.70 0.4M
2025-07-10 16.11 16.20 15.83 15.83 0.9M
2025-07-09 15.99 16.26 15.94 16.13 0.6M
2025-07-08 15.91 16.08 15.84 16.02 0.5M
2025-07-07 15.73 15.92 15.65 15.92 0.5M
2025-07-04 15.69 15.76 15.49 15.74 0.4M
2025-07-03 15.97 16.02 15.58 15.68 0.7M
2025-07-02 15.53 15.88 15.47 15.88 0.8M
2025-07-01 15.62 15.98 15.35 15.48 1.1M
2025-06-30 15.70 15.82 15.48 15.56 0.6M
2025-06-27 15.80 15.90 15.50 15.66 0.6M
2025-06-26 15.90 16.00 15.46 15.76 0.7M
2025-06-25 16.00 16.17 15.77 15.96 0.7M
2025-06-24 16.39 16.41 15.76 15.90 1.1M
2025-06-23 16.56 16.87 16.46 16.46 0.8M
2025-06-20 16.58 17.07 16.46 16.52 16.1M
2025-06-19 16.81 16.91 16.49 16.53 1.7M
2025-06-18 16.72 16.87 16.61 16.85 1.2M
2025-06-17 16.18 16.73 15.94 16.73 1.1M
2025-06-16 16.05 16.27 16.02 16.21 0.6M
2025-06-13 15.83 16.15 15.80 16.11 0.7M
2025-06-12 16.13 16.34 15.76 16.01 1.1M
2025-06-11 16.26 16.49 15.81 16.08 1.6M
2025-06-10 15.93 15.96 15.56 15.80 0.6M
2025-06-09 16.00 16.12 15.79 15.94 0.6M
2025-06-06 16.60 16.62 16.04 16.16 0.7M
2025-06-05 16.71 16.77 16.52 16.53 0.5M
2025-06-04 16.39 16.71 16.33 16.66 0.8M
2025-06-03 16.38 16.48 16.20 16.30 0.8M
2025-06-02 16.04 16.48 16.03 16.35 1.1M
2025-05-30 16.25 16.45 15.99 16.03 0.8M
2025-05-29 16.30 16.35 16.20 16.26 0.4M
2025-05-28 16.07 16.30 15.97 16.23 0.7M
2025-05-27 15.86 16.07 15.86 16.04 0.6M
2025-05-26 16.12 16.27 15.89 15.89 0.4M
2025-05-23 16.10 16.34 15.99 16.01 1.0M
2025-05-22 15.84 16.08 15.56 16.08 1.0M
2025-05-21 15.82 15.93 15.66 15.88 0.6M
2025-05-20 15.39 15.88 15.36 15.86 1.1M
2025-05-19 15.35 15.52 15.26 15.44 0.6M
2025-05-16 15.48 15.48 15.25 15.34 0.5M
2025-05-15 14.80 15.66 14.80 15.36 1.2M
2025-05-14 15.16 15.46 14.71 15.04 1.1M
2025-05-13 15.32 15.32 14.69 15.06 1.2M
2025-05-12 15.67 15.84 15.21 15.28 0.9M
2025-05-09 15.57 15.70 15.50 15.61 0.7M
2025-05-08 15.30 15.63 15.20 15.49 0.7M
2025-05-07 15.61 15.79 15.40 15.47 0.9M
2025-05-06 15.70 15.75 15.37 15.66 0.8M
2025-05-05 15.47 15.68 15.31 15.58 0.8M
2025-05-02 15.40 15.69 15.23 15.40 1.8M
2025-04-30 14.85 15.33 14.82 15.33 1.1M
2025-04-29 14.24 15.22 14.24 14.87 1.9M
2025-04-28 14.20 14.33 14.12 14.28 0.7M
2025-04-25 14.15 14.23 14.00 14.12 0.7M
2025-04-24 13.96 14.14 13.81 14.10 1.0M
2025-04-23 13.85 14.04 13.76 13.90 1.1M
2025-04-22 13.78 13.78 13.56 13.74 0.7M
2025-04-17 13.60 13.67 13.52 13.56 0.6M
2025-04-16 13.53 13.65 13.42 13.65 0.6M
2025-04-15 13.95 13.95 13.55 13.55 0.8M
2025-04-14 13.91 13.91 13.58 13.75 0.8M
2025-04-11 13.04 13.97 12.96 13.69 2.5M
2025-04-10 12.87 12.88 12.56 12.75 1.0M
2025-04-09 12.10 12.57 12.08 12.31 0.9M
2025-04-08 12.46 12.61 12.25 12.33 0.9M
2025-04-07 11.71 12.64 11.40 12.36 1.7M
2025-04-04 12.18 12.54 11.92 12.28 1.5M
2025-04-03 12.20 12.40 12.11 12.27 1.0M
2025-04-02 12.56 12.67 12.24 12.40 0.8M
2025-04-01 12.57 12.84 12.46 12.70 0.5M
2025-03-31 12.52 12.63 12.35 12.60 0.8M
2025-03-28 12.70 12.88 12.58 12.59 0.6M
2025-03-27 12.83 12.91 12.65 12.78 0.8M
2025-03-26 12.68 13.07 12.59 12.90 1.9M
2025-03-25 13.48 13.49 12.40 12.50 2.0M
2025-03-24 13.60 13.82 13.48 13.48 0.6M
2025-03-21 13.57 13.70 13.35 13.52 3.5M
2025-03-20 13.60 13.74 13.41 13.59 0.8M
2025-03-19 13.47 13.96 13.43 13.56 1.0M
2025-03-18 13.30 13.76 13.30 13.47 1.4M
2025-03-17 13.13 13.42 12.80 13.26 1.1M
2025-03-14 13.17 13.66 13.01 13.18 1.6M
2025-03-13 14.12 14.21 13.00 13.24 2.7M
2025-03-12 14.19 14.33 13.91 14.11 1.3M
2025-03-11 14.08 14.56 14.08 14.30 1.2M
2025-03-10 13.83 14.23 13.83 14.10 1.6M
2025-03-07 13.95 14.02 13.60 13.76 1.4M
2025-03-06 13.85 14.17 13.73 13.92 1.6M
2025-03-05 13.44 14.08 13.43 13.72 2.0M
2025-03-04 13.18 13.34 12.90 13.34 0.9M
2025-03-03 13.29 13.66 13.13 13.31 1.0M
2025-02-28 13.25 13.40 13.05 13.25 0.9M
2025-02-27 13.33 13.41 13.08 13.38 1.0M
2025-02-26 13.40 13.56 13.11 13.28 1.0M
2025-02-25 12.88 13.75 12.87 13.48 2.1M
2025-02-24 13.17 13.28 12.78 12.91 0.8M
2025-02-21 12.85 13.20 12.85 13.10 1.4M
2025-02-20 12.81 13.00 12.65 12.73 0.7M
2025-02-19 13.31 13.31 12.61 12.74 1.1M
2025-02-18 12.70 13.11 12.70 12.99 1.3M
2025-02-17 12.43 13.01 12.38 12.73 1.2M
2025-02-14 12.43 12.70 12.35 12.45 0.8M
2025-02-13 12.50 12.57 12.09 12.41 1.4M
2025-02-12 12.83 12.84 12.50 12.74 0.8M
2025-02-11 12.44 13.16 12.36 12.83 1.5M
2025-02-10 12.20 12.57 11.98 12.38 0.9M
2025-02-07 12.69 12.73 12.07 12.21 2.4M
2025-02-06 13.35 13.54 12.68 12.68 1.5M
2025-02-05 13.30 13.42 13.19 13.34 0.5M
2025-02-04 13.45 13.62 13.38 13.41 0.6M
2025-02-03 13.21 13.50 13.11 13.45 1.3M
2025-01-31 13.45 13.50 13.21 13.42 1.0M
2025-01-30 13.00 13.54 13.00 13.52 1.3M
2025-01-29 13.02 13.13 12.86 13.05 0.9M
2025-01-28 12.73 13.09 12.60 12.99 1.6M
2025-01-27 12.58 12.79 12.55 12.58 0.9M
2025-01-24 12.50 12.64 12.41 12.59 1.0M
2025-01-23 12.61 12.75 12.41 12.49 0.8M
2025-01-22 11.70 12.70 11.64 12.34 2.5M
2025-01-21 11.38 11.79 11.31 11.67 0.8M
2025-01-20 11.44 11.58 11.32 11.46 0.4M
2025-01-17 11.50 11.64 11.38 11.44 0.6M
2025-01-16 11.50 11.69 11.27 11.37 0.9M
2025-01-15 11.53 11.63 11.44 11.53 0.8M
2025-01-14 11.13 11.53 11.12 11.39 1.8M
2025-01-13 10.88 11.31 10.77 11.00 0.9M
2025-01-10 10.79 10.94 10.73 10.85 0.4M
2025-01-09 10.77 10.80 10.65 10.80 0.3M
2025-01-08 11.08 11.12 10.61 10.83 1.2M
2025-01-07 11.33 11.45 11.06 11.08 0.9M
2025-01-06 10.80 11.46 10.80 11.28 2.2M
2025-01-03 10.75 10.77 10.63 10.65 0.4M
2025-01-02 10.44 10.76 10.40 10.73 0.8M