Mosaic

MOS
🏛️ Deutschland →
29.83
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 30.30 30.31 29.83 29.83 0.0M
2025-09-26 29.93 30.14 29.49 30.14 0.0M
2025-09-25 30.70 31.68 29.39 29.95 0.0M
2025-09-24 28.69 30.66 28.69 30.58 0.0M
2025-09-23 28.47 28.62 28.20 28.61 0.0M
2025-09-22 28.80 28.94 28.36 28.39 0.0M
2025-09-19 29.09 29.38 29.09 29.38 0.0M
2025-09-18 29.09 29.10 28.78 29.10 0.0M
2025-09-17 28.65 29.00 28.33 28.93 0.0M
2025-09-16 28.34 28.34 28.34 28.34 0.0M
2025-09-15 28.61 29.10 28.57 29.10 0.0M
2025-09-12 28.65 28.68 28.57 28.63 0.0M
2025-09-11 28.48 28.71 28.43 28.64 0.0M
2025-09-10 27.44 27.44 27.40 27.40 0.0M
2025-09-09 27.63 27.69 27.40 27.40 0.0M
2025-09-08 27.41 27.84 27.41 27.63 0.0M
2025-09-05 28.15 28.15 27.66 27.66 0.0M
2025-09-04 28.16 28.21 27.71 27.88 0.0M
2025-09-03 28.51 28.51 28.38 28.38 0.0M
2025-09-02 28.42 28.42 28.34 28.36 0.0M
2025-09-01 28.63 28.72 28.37 28.72 0.0M
2025-08-29 28.94 29.22 28.55 28.55 0.0M
2025-08-28 28.88 28.94 28.44 28.57 0.0M
2025-08-27 28.55 28.90 28.55 28.90 0.0M
2025-08-26 28.60 28.66 28.36 28.48 0.0M
2025-08-25 27.88 29.05 27.75 28.55 0.0M
2025-08-22 27.80 27.80 27.80 27.80 0.0M
2025-08-21 28.02 28.12 27.78 28.12 0.0M
2025-08-20 27.51 27.97 27.50 27.84 0.0M
2025-08-19 27.51 27.80 27.51 27.60 0.0M
2025-08-18 27.61 28.04 27.61 27.68 0.0M
2025-08-15 27.69 27.79 27.56 27.78 0.0M
2025-08-14 27.42 27.68 27.35 27.35 0.0M
2025-08-13 26.87 27.47 26.73 27.47 0.0M
2025-08-12 28.15 28.15 27.00 27.23 0.0M
2025-08-11 27.38 27.87 27.37 27.77 0.0M
2025-08-08 27.38 27.53 27.14 27.50 0.0M
2025-08-07 26.48 27.26 26.48 27.26 0.0M
2025-08-06 28.49 29.50 26.70 26.70 0.0M
2025-08-05 30.98 30.98 30.67 30.90 0.0M
2025-08-04 30.71 30.83 30.27 30.83 0.0M
2025-08-01 31.55 31.56 30.38 30.46 0.0M
2025-07-31 31.31 31.41 31.31 31.41 0.0M
2025-07-30 32.00 32.24 31.74 31.98 0.0M
2025-07-29 31.56 32.00 31.23 32.00 0.0M
2025-07-28 31.21 31.68 30.70 31.36 0.0M
2025-07-25 31.01 32.00 31.01 31.77 0.0M
2025-07-24 31.49 31.49 31.33 31.46 0.0M
2025-07-23 31.20 31.84 31.05 31.84 0.0M
2025-07-22 30.30 30.66 30.30 30.65 0.0M
2025-07-21 31.05 31.37 30.57 30.61 0.0M
2025-07-18 30.73 31.03 30.73 31.03 0.0M
2025-07-17 30.55 30.58 30.35 30.45 0.0M
2025-07-16 30.66 31.00 30.61 30.61 0.0M
2025-07-15 31.08 31.10 30.63 30.79 0.0M
2025-07-14 30.96 30.96 30.78 30.88 0.0M
2025-07-11 30.57 31.16 30.40 30.85 0.0M
2025-07-10 31.90 31.90 30.81 30.81 0.0M
2025-07-09 31.72 32.05 31.72 31.92 0.0M
2025-07-08 31.87 32.59 31.87 31.97 0.0M
2025-07-07 31.59 31.95 31.59 31.94 0.0M
2025-07-04 31.54 31.54 31.27 31.27 0.0M
2025-07-03 31.99 32.00 31.70 31.70 0.0M
2025-07-02 31.41 32.11 31.12 31.97 0.0M
2025-07-01 31.16 31.24 30.86 31.24 0.0M
2025-06-30 30.30 30.48 30.30 30.48 0.0M
2025-06-27 30.26 30.26 29.82 30.01 0.0M
2025-06-26 30.35 30.35 30.35 30.35 0.0M
2025-06-25 30.36 30.75 30.06 30.55 0.0M
2025-06-24 31.16 31.28 30.57 30.66 0.0M
2025-06-23 31.39 31.79 30.90 30.90 0.0M
2025-06-20 31.71 31.72 31.35 31.35 0.0M
2025-06-19 31.49 31.71 31.29 31.29 0.0M
2025-06-18 31.31 32.08 31.31 31.64 0.0M
2025-06-17 31.19 31.41 31.19 31.28 0.0M
2025-06-16 31.01 31.44 30.76 30.85 0.0M
2025-06-13 29.42 31.01 29.42 31.01 0.0M
2025-06-12 29.56 29.91 29.50 29.91 0.0M
2025-06-11 29.63 30.23 29.52 30.23 0.0M
2025-06-10 30.12 30.35 29.84 29.84 0.0M
2025-06-09 30.59 30.96 30.40 30.51 0.0M
2025-06-06 31.80 32.11 29.40 30.73 0.0M
2025-06-05 31.79 32.20 31.79 32.14 0.0M
2025-06-04 32.29 33.00 32.21 32.85 0.0M
2025-06-03 32.25 32.81 32.25 32.74 0.0M
2025-06-02 31.60 32.14 31.30 32.14 0.0M
2025-05-30 31.53 31.80 31.53 31.80 0.0M
2025-05-29 32.74 32.74 31.37 31.37 0.0M
2025-05-28 32.02 32.02 31.80 31.87 0.0M
2025-05-27 31.11 31.87 30.91 31.87 0.0M
2025-05-26 31.00 31.41 31.00 31.35 0.0M
2025-05-23 31.10 31.10 30.61 30.77 0.0M
2025-05-22 31.30 31.30 31.07 31.29 0.0M
2025-05-21 31.09 31.49 30.96 31.40 0.0M
2025-05-20 31.17 31.78 31.17 31.58 0.0M
2025-05-19 31.08 31.50 30.63 31.30 0.0M
2025-05-16 30.70 31.47 30.70 31.47 0.0M
2025-05-15 29.93 31.09 29.74 31.04 0.0M
2025-05-14 30.48 30.48 29.90 30.08 0.0M
2025-05-13 29.58 30.62 29.27 30.62 0.0M
2025-05-12 29.74 30.41 29.44 29.55 0.0M
2025-05-09 28.72 28.85 28.40 28.85 0.0M
2025-05-08 27.99 28.62 27.98 28.62 0.0M
2025-05-07 27.75 28.07 26.30 27.59 0.0M
2025-05-06 26.72 27.30 26.63 26.77 0.0M
2025-05-05 26.82 26.82 26.53 26.53 0.0M
2025-05-02 26.71 27.31 26.63 27.05 0.0M
2025-04-30 26.47 26.81 26.30 26.75 0.0M
2025-04-29 25.85 26.57 25.85 26.57 0.0M
2025-04-28 25.60 26.05 25.49 25.83 0.0M
2025-04-25 25.84 25.84 25.25 25.41 0.0M
2025-04-24 24.74 25.67 24.74 25.67 0.0M
2025-04-23 25.23 25.23 24.31 24.77 0.0M
2025-04-22 23.51 24.05 23.51 24.05 0.0M
2025-04-17 24.00 24.00 23.77 23.87 0.0M
2025-04-16 22.52 23.66 22.52 23.66 0.0M
2025-04-15 23.73 23.73 23.59 23.59 0.0M
2025-04-14 22.40 23.70 22.40 23.70 0.0M
2025-04-11 21.48 22.80 21.07 22.78 0.0M
2025-04-10 22.54 22.54 21.57 21.89 0.0M
2025-04-09 19.95 22.77 19.95 22.77 0.0M
2025-04-08 21.64 22.15 20.50 20.50 0.0M
2025-04-07 20.65 22.46 20.20 21.59 0.0M
2025-04-04 22.71 22.71 20.80 21.52 0.0M
2025-04-03 23.32 23.95 22.81 23.95 0.0M
2025-04-02 24.47 24.47 24.10 24.38 0.0M
2025-04-01 24.62 24.99 24.62 24.72 0.0M
2025-03-31 25.25 25.25 24.89 25.03 0.0M
2025-03-28 25.21 25.21 25.21 25.21 0.0M
2025-03-27 25.10 25.60 24.90 25.60 0.0M
2025-03-26 25.02 25.25 24.79 25.15 0.0M
2025-03-25 25.36 25.36 24.73 25.18 0.0M
2025-03-24 25.60 25.92 25.36 25.52 0.0M
2025-03-21 26.15 26.34 25.92 25.92 0.0M
2025-03-20 26.08 26.28 26.07 26.28 0.0M
2025-03-19 25.20 26.00 25.20 25.58 0.0M
2025-03-18 23.98 25.15 23.98 24.73 0.0M
2025-03-17 23.93 24.39 23.34 24.37 0.0M
2025-03-14 23.22 23.72 23.22 23.72 0.0M
2025-03-13 22.87 23.36 22.84 22.84 0.0M
2025-03-12 22.63 22.89 22.63 22.64 0.0M
2025-03-11 22.54 23.15 22.48 22.86 0.0M
2025-03-10 23.11 23.36 22.84 23.04 0.0M
2025-03-07 22.65 23.51 22.65 23.39 0.0M
2025-03-06 22.41 23.02 21.91 23.01 0.0M
2025-03-05 22.83 22.83 21.80 22.08 0.0M
2025-03-04 22.18 22.61 21.40 22.34 0.0M
2025-03-03 24.00 24.00 22.20 22.20 0.0M
2025-02-28 24.30 24.30 22.20 23.12 0.0M
2025-02-27 23.99 24.50 23.99 24.27 0.0M
2025-02-26 24.48 24.48 23.89 24.03 0.0M
2025-02-25 24.01 24.45 24.01 24.45 0.0M
2025-02-24 24.86 24.86 24.18 24.23 0.0M
2025-02-21 25.16 25.56 24.65 24.65 0.0M
2025-02-20 26.27 26.27 24.94 25.20 0.0M
2025-02-19 25.98 25.98 25.90 25.90 0.0M
2025-02-18 25.13 25.80 25.13 25.80 0.0M
2025-02-17 25.56 25.58 25.56 25.58 0.0M
2025-02-14 25.02 25.57 25.02 25.24 0.0M
2025-02-13 24.90 25.53 24.68 25.53 0.0M
2025-02-12 26.14 26.25 24.60 24.84 0.0M
2025-02-11 26.58 26.89 26.28 26.41 0.0M
2025-02-10 25.80 26.63 25.80 26.63 0.0M
2025-02-07 25.27 25.96 25.22 25.95 0.0M
2025-02-06 26.90 26.90 25.44 25.45 0.0M
2025-02-05 26.65 27.40 26.65 27.06 0.0M
2025-02-04 26.69 27.18 26.10 27.18 0.0M
2025-02-03 26.61 27.17 25.78 26.03 0.0M
2025-01-31 27.66 27.72 27.00 27.00 0.0M
2025-01-30 27.79 27.79 27.51 27.51 0.0M
2025-01-29 27.30 27.60 27.30 27.60 0.0M
2025-01-28 26.56 27.36 26.56 26.83 0.0M
2025-01-27 26.96 27.14 26.77 26.83 0.0M
2025-01-24 27.19 27.67 26.91 26.96 0.0M
2025-01-23 27.00 27.13 26.63 26.63 0.0M
2025-01-22 26.30 27.51 25.94 26.89 0.0M
2025-01-21 26.08 26.08 25.72 25.73 0.0M
2025-01-20 26.07 26.44 26.07 26.22 0.0M
2025-01-17 25.75 26.36 25.75 26.36 0.0M
2025-01-16 26.21 26.32 25.97 25.97 0.0M
2025-01-15 26.50 26.54 26.13 26.29 0.0M
2025-01-14 25.96 26.44 25.92 25.92 0.0M
2025-01-13 24.59 26.00 24.45 25.84 0.0M
2025-01-10 23.74 24.25 23.56 24.20 0.0M
2025-01-09 24.21 24.21 23.76 24.21 0.0M
2025-01-08 24.50 24.97 24.00 24.00 0.0M
2025-01-07 24.55 24.65 24.55 24.62 0.0M
2025-01-06 24.62 24.95 24.55 24.55 0.0M
2025-01-03 24.01 24.52 23.50 24.45 0.0M
2025-01-02 24.10 24.20 23.75 23.98 0.0M