BlackBerry

BB
🏛️ Deutschland →
4.25
Letzte Aktualisierung: 2025-09-26
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
2021-12-30 8.04 8.04 8.03 8.03 0.0M
2021-12-29 8.27 8.34 8.21 8.21 0.0M
2021-12-28 8.20 8.37 8.20 8.34 0.0M
2021-12-27 8.30 8.44 8.24 8.24 0.0M
2021-12-23 8.21 8.35 8.09 8.35 0.0M
2021-12-22 8.11 8.25 7.70 7.82 0.0M
2021-12-21 7.87 8.25 7.87 8.24 0.0M
2021-12-20 8.00 8.02 7.73 7.73 0.0M
2021-12-17 7.64 8.22 7.64 8.11 0.0M
2021-12-16 7.89 8.05 7.89 8.00 0.0M
2021-12-15 7.54 7.94 7.48 7.80 0.0M
2021-12-14 7.63 7.77 7.49 7.59 0.0M
2021-12-13 7.72 7.91 7.58 7.60 0.0M
2021-12-10 7.93 8.01 7.74 7.74 0.0M
2021-12-09 8.14 8.31 8.10 8.10 0.0M
2021-12-08 8.21 8.21 8.21 8.21 0.0M
2021-12-07 7.98 8.35 7.98 8.35 0.0M
2021-12-06 7.86 8.01 7.86 8.00 0.0M
2021-12-03 8.14 8.14 8.02 8.02 0.0M
2021-12-02 7.84 8.22 7.84 8.22 0.0M
2021-12-01 8.43 8.55 8.02 8.02 0.0M
2021-11-30 8.76 8.76 8.59 8.65 0.0M
2021-11-29 9.05 9.05 8.79 8.86 0.0M
2021-11-26 9.12 9.12 8.54 8.85 0.0M
2021-11-25 9.07 9.24 9.07 9.14 0.0M
2021-11-24 8.91 9.03 8.84 8.84 0.0M
2021-11-23 8.87 8.91 8.87 8.91 0.0M
2021-11-22 9.21 9.33 9.21 9.33 0.0M
2021-11-19 9.32 9.32 9.32 9.32 0.0M
2021-11-18 9.64 9.75 9.64 9.72 0.0M
2021-11-17 9.82 10.00 9.76 9.89 0.0M
2021-11-16 9.40 9.40 9.40 9.40 0.0M
2021-11-15 9.32 9.53 9.32 9.53 0.0M
2021-11-12 9.17 9.35 9.17 9.30 0.0M
2021-11-11 9.10 9.31 9.10 9.22 0.0M
2021-11-10 9.55 9.60 9.50 9.59 0.0M
2021-11-09 9.61 9.61 9.38 9.38 0.0M
2021-11-08 9.46 9.80 9.46 9.80 0.0M
2021-11-05 9.42 9.58 9.42 9.46 0.0M
2021-11-04 10.08 10.20 9.53 9.53 0.0M
2021-11-03 10.11 10.35 10.11 10.31 0.0M
2021-11-02 9.90 9.90 9.67 9.81 0.0M
2021-11-01 9.26 9.82 9.26 9.81 0.0M
2021-10-29 9.13 9.41 9.13 9.41 0.0M
2021-10-28 9.04 9.24 9.04 9.24 0.0M
2021-10-27 9.29 9.41 9.29 9.35 0.0M
2021-10-26 9.48 9.62 9.43 9.43 0.0M
2021-10-25 9.27 9.28 9.13 9.17 0.0M
2021-10-22 9.62 9.62 9.30 9.41 0.0M
2021-10-21 9.68 10.00 9.68 9.76 0.0M
2021-10-20 9.78 9.80 9.59 9.80 0.0M
2021-10-19 8.60 8.70 8.60 8.65 0.0M
2021-10-18 8.83 8.83 8.79 8.80 0.0M
2021-10-15 8.80 8.86 8.80 8.86 0.0M
2021-10-14 8.63 9.00 8.46 9.00 0.0M
2021-10-13 8.29 8.63 8.29 8.63 0.0M
2021-10-12 7.92 8.04 7.92 8.04 0.0M
2021-10-11 8.04 8.08 8.03 8.05 0.0M
2021-10-08 8.22 8.37 8.22 8.37 0.0M
2021-10-07 8.10 8.27 8.10 8.27 0.0M
2021-10-06 8.11 8.11 8.00 8.00 0.0M
2021-10-05 8.23 8.29 8.19 8.19 0.0M
2021-10-04 8.26 8.37 8.09 8.10 0.0M
2021-10-01 8.30 8.47 8.27 8.27 0.0M
2021-09-30 8.28 8.34 8.28 8.34 0.0M
2021-09-29 8.36 8.52 8.33 8.33 0.0M
2021-09-28 8.58 8.68 8.46 8.46 0.0M
2021-09-27 8.79 8.91 8.64 8.64 0.0M
2021-09-24 8.94 9.05 8.90 8.94 0.0M
2021-09-23 8.50 9.40 8.50 9.16 0.0M
2021-09-22 7.97 8.26 7.97 8.26 0.0M
2021-09-21 8.01 8.15 8.01 8.15 0.0M
2021-09-20 8.41 8.61 7.94 7.94 0.0M
2021-09-17 8.53 8.66 8.53 8.56 0.0M
2021-09-16 8.51 8.60 8.50 8.50 0.0M
2021-09-15 8.46 8.47 8.41 8.45 0.0M
2021-09-14 8.93 8.98 8.81 8.85 0.0M
2021-09-13 8.76 8.96 8.76 8.95 0.0M
2021-09-10 9.00 9.10 8.98 8.98 0.0M
2021-09-09 8.82 8.92 8.68 8.92 0.0M
2021-09-08 9.10 9.20 8.84 8.84 0.0M
2021-09-07 9.50 9.50 9.18 9.18 0.0M
2021-09-06 9.30 9.44 9.30 9.39 0.0M
2021-09-03 9.39 9.45 9.39 9.42 0.0M
2021-09-02 9.81 9.97 9.49 9.49 0.0M
2021-09-01 9.58 10.09 9.58 10.02 0.0M
2021-08-31 9.40 9.70 9.40 9.59 0.0M
2021-08-30 9.81 9.81 9.30 9.70 0.0M
2021-08-27 9.10 9.50 9.10 9.50 0.0M
2021-08-26 9.17 9.37 9.08 9.31 0.0M
2021-08-25 9.70 9.80 9.44 9.44 0.0M
2021-08-24 8.55 8.80 8.55 8.78 0.0M
2021-08-23 8.19 8.19 8.19 8.19 0.0M
2021-08-20 8.14 8.14 8.14 8.14 0.0M
2021-08-19 8.52 8.60 8.52 8.60 0.0M
2021-08-18 8.43 8.43 8.34 8.38 0.0M
2021-08-17 8.15 8.19 8.15 8.15 0.0M
2021-08-16 8.29 8.46 8.17 8.17 0.0M
2021-08-13 8.57 8.59 8.45 8.45 0.0M
2021-08-12 8.69 8.71 8.61 8.61 0.0M
2021-08-11 8.74 8.87 8.66 8.68 0.0M
2021-08-10 8.78 8.96 8.78 8.95 0.0M
2021-08-09 8.64 8.80 8.64 8.80 0.0M
2021-08-06 8.72 8.75 8.71 8.75 0.0M
2021-08-05 8.43 8.47 8.29 8.47 0.0M
2021-08-04 8.47 8.54 8.47 8.54 0.0M
2021-08-03 8.49 8.58 8.42 8.43 0.0M
2021-08-02 8.54 8.69 8.54 8.65 0.0M
2021-07-30 8.57 8.70 8.57 8.57 0.0M
2021-07-29 9.03 9.05 8.88 8.88 0.0M
2021-07-28 8.50 9.31 8.40 9.15 0.0M
2021-07-27 8.56 8.56 8.15 8.23 0.0M
2021-07-26 8.53 8.60 8.40 8.40 0.0M
2021-07-23 8.94 8.94 8.58 8.58 0.0M
2021-07-22 9.11 9.29 8.88 8.88 0.0M
2021-07-21 8.98 9.22 8.98 9.03 0.0M
2021-07-20 8.36 8.50 8.36 8.50 0.0M
2021-07-19 8.59 8.59 8.20 8.37 0.0M
2021-07-16 8.84 9.00 8.74 8.74 0.0M
2021-07-15 8.91 9.06 8.70 9.00 0.0M
2021-07-14 9.28 9.41 8.95 8.97 0.0M
2021-07-13 9.40 9.61 9.39 9.47 0.0M
2021-07-12 9.84 9.86 9.52 9.52 0.0M
2021-07-09 9.64 9.89 9.64 9.89 0.0M
2021-07-08 9.73 9.80 9.34 9.80 0.0M
2021-07-07 10.10 10.20 9.64 9.64 0.0M
2021-07-06 10.07 10.35 10.07 10.22 0.0M
2021-07-05 10.12 10.31 10.05 10.31 0.0M
2021-07-02 10.15 10.31 9.96 10.06 0.0M
2021-07-01 10.39 10.39 10.01 10.01 0.0M
2021-06-30 10.33 10.38 10.08 10.30 0.0M
2021-06-29 10.79 10.87 10.26 10.34 0.0M
2021-06-28 10.07 10.52 9.96 10.52 0.0M
2021-06-25 10.58 10.80 9.85 9.90 0.0M
2021-06-24 10.98 11.10 10.76 10.76 0.0M
2021-06-23 11.16 11.16 10.93 10.93 0.0M
2021-06-22 10.67 11.27 10.50 11.02 0.0M
2021-06-21 10.70 10.96 10.43 10.76 0.0M
2021-06-18 11.70 11.70 10.90 10.90 0.0M
2021-06-17 10.59 11.40 10.26 11.23 0.0M
2021-06-16 11.36 11.56 10.54 10.60 0.0M
2021-06-15 11.55 11.75 11.26 11.50 0.0M
2021-06-14 12.09 12.18 11.59 11.75 0.0M
2021-06-11 11.56 11.80 11.28 11.80 0.0M
2021-06-10 12.25 12.55 11.50 11.76 0.0M
2021-06-09 13.24 13.24 11.90 12.97 0.0M
2021-06-08 13.41 14.00 12.60 13.06 0.0M
2021-06-07 11.45 13.53 11.17 12.93 0.1M
2021-06-04 13.30 13.90 11.65 11.74 0.0M
2021-06-03 13.20 17.61 11.21 14.30 0.3M
2021-06-02 10.50 11.60 10.18 11.45 0.1M
2021-06-01 8.62 9.24 8.52 9.15 0.0M
2021-05-31 9.00 9.00 8.35 8.37 0.0M
2021-05-28 8.35 9.88 8.27 8.74 0.0M
2021-05-27 8.16 8.25 7.70 7.95 0.0M
2021-05-26 7.14 7.80 7.07 7.79 0.0M
2021-05-25 7.05 7.07 6.98 7.00 0.0M
2021-05-21 7.11 7.32 7.11 7.11 0.0M
2021-05-20 6.92 7.11 6.92 7.11 0.0M
2021-05-19 7.05 7.05 7.00 7.00 0.0M
2021-05-18 6.94 7.35 6.94 7.35 0.0M
2021-05-17 6.93 7.02 6.86 6.95 0.0M
2021-05-14 6.58 6.93 6.58 6.93 0.0M
2021-05-13 6.55 6.55 6.45 6.45 0.0M
2021-05-12 6.73 6.88 6.53 6.58 0.0M
2021-05-11 6.59 6.71 6.42 6.70 0.0M
2021-05-10 7.00 7.00 6.73 6.73 0.0M
2021-05-07 6.72 7.00 6.72 6.97 0.0M
2021-05-06 6.76 6.90 6.66 6.74 0.0M
2021-05-05 6.91 7.02 6.90 6.90 0.0M
2021-05-04 7.07 7.12 6.82 6.92 0.0M
2021-05-03 7.33 7.33 7.14 7.14 0.0M
2021-04-30 7.36 7.50 7.36 7.36 0.0M
2021-04-29 7.70 7.88 7.45 7.45 0.0M
2021-04-28 7.63 7.85 7.60 7.77 0.0M
2021-04-27 7.54 7.85 7.43 7.85 0.0M
2021-04-26 7.25 7.53 7.25 7.53 0.0M
2021-04-23 7.16 7.27 7.15 7.25 0.0M
2021-04-22 7.10 7.37 7.10 7.23 0.0M
2021-04-21 6.71 7.10 6.71 7.10 0.0M
2021-04-20 7.12 7.12 7.00 7.00 0.0M
2021-04-19 7.21 7.40 7.07 7.12 0.0M
2021-04-16 7.24 7.34 7.21 7.22 0.0M
2021-04-15 7.48 7.65 7.30 7.37 0.0M
2021-04-14 7.51 7.71 7.51 7.71 0.0M
2021-04-13 7.52 7.69 7.51 7.51 0.0M
2021-04-12 7.60 7.62 7.57 7.57 0.0M
2021-04-09 7.98 7.98 7.75 7.75 0.0M
2021-04-08 7.70 7.90 7.58 7.90 0.0M
2021-04-07 7.63 7.98 7.53 7.76 0.0M
2021-04-06 7.83 7.83 7.60 7.65 0.0M
2021-04-01 7.35 7.52 7.30 7.50 0.0M
2021-03-31 7.37 7.52 7.20 7.20 0.0M
2021-03-30 7.88 7.96 7.68 7.92 0.0M
2021-03-29 8.30 8.39 7.85 8.00 0.0M
2021-03-26 8.34 8.65 8.00 8.00 0.0M
2021-03-25 8.10 8.24 7.85 8.24 0.0M
2021-03-24 8.41 8.60 8.22 8.22 0.0M
2021-03-23 8.88 9.10 8.51 8.56 0.0M
2021-03-22 9.00 9.00 8.25 8.96 0.0M
2021-03-19 8.92 9.33 8.92 9.33 0.0M
2021-03-18 9.58 9.75 9.41 9.41 0.0M
2021-03-17 9.74 9.74 9.30 9.52 0.0M
2021-03-16 10.05 10.10 9.50 10.04 0.0M
2021-03-15 10.20 10.50 9.75 9.89 0.0M
2021-03-12 8.86 9.74 8.64 9.63 0.0M
2021-03-11 8.72 8.98 8.67 8.98 0.0M
2021-03-10 8.77 9.28 8.61 8.61 0.0M
2021-03-09 8.23 8.78 8.23 8.78 0.0M
2021-03-08 7.80 8.24 7.34 8.23 0.0M
2021-03-05 8.00 8.23 7.41 7.75 0.0M
2021-03-04 8.31 8.43 8.15 8.40 0.0M
2021-03-03 8.75 8.87 8.49 8.62 0.0M
2021-03-02 8.96 9.01 8.80 8.80 0.0M
2021-03-01 8.26 9.00 8.26 8.98 0.0M
2021-02-26 8.51 8.77 8.25 8.50 0.0M
2021-02-25 10.00 10.50 8.89 9.11 0.0M
2021-02-24 8.46 8.82 8.34 8.59 0.0M
2021-02-23 8.74 8.86 7.95 8.29 0.0M
2021-02-22 9.00 9.40 8.49 8.95 0.0M
2021-02-19 9.00 9.15 8.75 9.05 0.0M
2021-02-18 9.19 9.30 8.80 9.09 0.0M
2021-02-17 10.08 10.08 9.16 9.40 0.0M
2021-02-16 10.87 10.87 10.07 10.08 0.0M
2021-02-15 10.50 10.89 10.50 10.85 0.0M
2021-02-12 10.25 10.89 10.00 10.78 0.0M
2021-02-11 10.70 11.00 10.19 10.36 0.0M
2021-02-10 11.10 11.10 10.55 10.98 0.0M
2021-02-09 11.22 11.37 10.70 10.84 0.0M
2021-02-08 11.39 11.90 11.06 11.25 0.0M
2021-02-05 10.00 11.00 10.00 11.00 0.0M
2021-02-04 10.10 10.50 9.60 10.06 0.0M
2021-02-03 9.30 10.30 8.50 10.05 0.1M
2021-02-02 11.64 11.64 9.20 9.76 0.1M
2021-02-01 13.59 13.59 10.57 12.21 0.1M
2021-01-29 14.50 16.20 11.61 11.61 0.2M
2021-01-28 21.46 21.87 11.14 12.85 0.2M
2021-01-27 17.60 22.45 15.80 22.41 0.3M
2021-01-26 16.00 18.48 14.16 14.77 0.1M
2021-01-25 13.00 17.10 13.00 14.27 0.2M
2021-01-22 10.31 11.67 10.02 11.45 0.0M
2021-01-21 10.44 10.55 9.94 10.22 0.0M
2021-01-20 10.15 11.16 10.15 10.48 0.1M
2021-01-19 8.57 9.78 8.49 9.69 0.0M
2021-01-18 8.40 8.60 7.80 8.57 0.0M
2021-01-15 9.20 9.54 8.50 8.59 0.0M
2021-01-14 6.02 7.26 6.02 7.26 0.0M
2021-01-13 6.14 6.22 6.10 6.10 0.0M
2021-01-12 6.20 6.51 6.20 6.32 0.0M
2021-01-11 6.10 6.43 6.10 6.43 0.0M
2021-01-08 5.67 6.20 5.67 6.18 0.0M
2021-01-07 5.36 5.68 5.36 5.61 0.0M
2021-01-06 5.42 5.62 5.42 5.48 0.0M
2021-01-05 5.48 5.48 5.26 5.42 0.0M
2021-01-04 5.47 5.50 5.39 5.50 0.0M