Thomson Reuters

TRI
🏛️ Deutschland →
128.80
Letzte Aktualisierung: 2025-10-03
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
2025-10-03 128.80 128.80 128.80 128.80 0.0M
2025-10-02 129.65 129.65 129.65 129.65 0.0M
2025-10-01 131.20 131.20 131.20 131.20 0.0M
2025-09-30 132.65 132.65 132.30 132.30 0.0M
2025-09-29 133.45 135.00 133.45 135.00 0.0M
2025-09-26 134.95 134.95 134.95 134.95 0.0M
2025-09-25 133.85 133.85 133.85 133.85 0.0M
2025-09-24 135.75 135.75 135.75 135.75 0.0M
2025-09-23 137.75 138.75 137.75 138.75 0.0M
2025-09-22 138.00 138.00 138.00 138.00 0.0M
2025-09-19 135.95 135.95 135.95 135.95 0.0M
2025-09-18 143.25 143.25 143.25 143.25 0.0M
2025-09-17 142.65 142.65 142.65 142.65 0.0M
2025-09-16 144.90 144.90 144.90 144.90 0.0M
2025-09-15 146.95 146.95 146.95 146.95 0.0M
2025-09-12 147.40 147.40 147.40 147.40 0.0M
2025-09-11 145.30 145.30 145.30 145.30 0.0M
2025-09-10 149.45 150.45 149.45 150.45 0.0M
2025-09-09 146.90 146.90 146.90 146.90 0.0M
2025-09-08 148.55 149.45 148.55 149.45 0.0M
2025-09-05 152.60 152.60 152.60 152.60 0.0M
2025-09-04 151.65 151.65 151.65 151.65 0.0M
2025-09-03 152.20 152.20 152.20 152.20 0.0M
2025-09-02 151.30 151.30 151.30 151.30 0.0M
2025-09-01 151.05 151.05 151.05 151.05 0.0M
2025-08-29 152.15 152.15 152.15 152.15 0.0M
2025-08-28 149.70 149.70 149.70 149.70 0.0M
2025-08-27 150.10 151.10 150.10 151.10 0.0M
2025-08-26 151.30 151.30 151.30 151.30 0.0M
2025-08-25 151.90 151.90 151.90 151.90 0.0M
2025-08-22 151.45 151.45 151.45 151.45 0.0M
2025-08-21 150.30 150.30 150.30 150.30 0.0M
2025-08-20 149.85 149.85 149.85 149.85 0.0M
2025-08-19 147.35 149.35 147.35 149.35 0.0M
2025-08-18 145.85 147.10 145.85 147.10 0.0M
2025-08-15 143.30 147.05 143.30 147.05 0.0M
2025-08-14 144.55 144.55 144.55 144.55 0.0M
2025-08-13 145.25 145.25 145.25 145.25 0.0M
2025-08-12 149.90 149.90 146.80 146.80 0.0M
2025-08-11 153.70 153.70 152.00 152.00 0.0M
2025-08-08 155.40 155.40 155.40 155.40 0.0M
2025-08-07 153.60 155.75 153.60 155.75 0.0M
2025-08-06 171.85 171.85 158.80 158.80 0.0M
2025-08-05 175.75 175.75 175.75 175.75 0.0M
2025-08-04 173.20 174.00 173.20 174.00 0.0M
2025-08-01 175.10 175.10 175.10 175.10 0.0M
2025-07-31 175.30 175.30 175.30 175.30 0.0M
2025-07-30 172.75 172.75 172.75 172.75 0.0M
2025-07-29 172.75 172.75 172.75 172.75 0.0M
2025-07-28 172.75 172.75 172.75 172.75 0.0M
2025-07-25 174.30 174.30 174.30 174.30 0.0M
2025-07-24 172.25 172.25 172.25 172.25 0.0M
2025-07-23 172.05 172.05 172.05 172.05 0.0M
2025-07-22 173.40 173.40 173.40 173.40 0.0M
2025-07-21 180.70 180.70 180.70 180.70 0.0M
2025-07-18 179.50 179.50 179.50 179.50 0.0M
2025-07-17 181.25 181.25 181.25 181.25 0.0M
2025-07-16 180.55 180.55 180.55 180.55 0.0M
2025-07-15 181.10 181.10 181.10 181.10 0.0M
2025-07-14 169.85 169.85 169.85 169.85 0.0M
2025-07-11 172.10 172.10 172.10 172.10 0.0M
2025-07-10 169.70 169.70 169.70 169.70 0.0M
2025-07-09 170.40 170.40 170.40 170.40 0.0M
2025-07-08 170.65 170.65 170.65 170.65 0.0M
2025-07-07 169.95 169.95 169.95 169.95 0.0M
2025-07-04 169.80 170.30 169.80 170.30 0.0M
2025-07-03 167.80 167.80 167.80 167.80 0.0M
2025-07-02 170.45 170.45 170.45 170.45 0.0M
2025-07-01 170.15 170.15 170.15 170.15 0.0M
2025-06-30 168.30 168.30 168.30 168.30 0.0M
2025-06-27 168.00 168.00 168.00 168.00 0.0M
2025-06-26 166.85 166.85 166.85 166.85 0.0M
2025-06-25 169.05 169.05 169.05 169.05 0.0M
2025-06-24 168.60 168.60 168.60 168.60 0.0M
2025-06-23 167.70 168.65 167.70 168.65 0.0M
2025-06-20 169.55 169.55 169.55 169.55 0.0M
2025-06-19 170.40 170.40 170.40 170.40 0.0M
2025-06-18 169.85 169.85 169.85 169.85 0.0M
2025-06-17 169.20 169.20 169.20 169.20 0.0M
2025-06-16 168.20 169.20 168.20 169.20 0.0M
2025-06-13 169.05 169.05 169.05 169.05 0.0M
2025-06-12 168.40 168.40 168.40 168.40 0.0M
2025-06-11 167.55 167.55 167.55 167.55 0.0M
2025-06-10 168.30 168.30 168.30 168.30 0.0M
2025-06-09 170.20 170.20 170.20 170.20 0.0M
2025-06-06 170.15 170.15 170.15 170.15 0.0M
2025-06-05 170.95 170.95 170.95 170.95 0.0M
2025-06-04 170.75 170.75 170.75 170.75 0.0M
2025-06-03 172.20 172.20 172.20 172.20 0.0M
2025-06-02 173.80 173.80 173.80 173.80 0.0M
2025-05-30 172.45 172.45 172.45 172.45 0.0M
2025-05-29 175.60 175.60 175.60 175.60 0.0M
2025-05-28 171.55 173.85 171.55 173.85 0.0M
2025-05-27 170.50 170.50 170.50 170.50 0.0M
2025-05-26 171.00 171.00 171.00 171.00 0.0M
2025-05-23 170.80 170.80 170.80 170.80 0.0M
2025-05-22 171.60 171.60 171.60 171.60 0.0M
2025-05-21 172.45 172.45 172.45 172.45 0.0M
2025-05-20 171.85 171.85 171.85 171.85 0.0M
2025-05-19 169.80 169.80 169.80 169.80 0.0M
2025-05-16 168.40 168.40 168.40 168.40 0.0M
2025-05-15 164.35 168.55 164.35 168.55 0.0M
2025-05-14 164.10 164.10 164.10 164.10 0.0M
2025-05-13 165.55 165.55 165.55 165.55 0.0M
2025-05-12 167.80 167.80 166.15 166.15 0.0M
2025-05-09 165.85 165.85 165.85 165.85 0.0M
2025-05-08 166.65 166.65 166.65 166.65 0.0M
2025-05-07 163.15 163.40 163.15 163.40 0.0M
2025-05-06 163.55 163.55 163.55 163.55 0.0M
2025-05-05 162.10 162.10 162.10 162.10 0.0M
2025-05-02 163.50 163.50 163.50 163.50 0.0M
2025-04-30 161.25 163.00 161.25 163.00 0.0M
2025-04-29 159.60 159.60 159.60 159.60 0.0M
2025-04-28 158.90 158.90 158.90 158.90 0.0M
2025-04-25 160.10 160.10 160.10 160.10 0.0M
2025-04-24 159.95 159.95 159.95 159.95 0.0M
2025-04-23 161.15 162.10 161.15 162.10 0.0M
2025-04-22 155.55 155.55 155.55 155.55 0.0M
2025-04-17 159.85 159.85 158.90 158.90 0.0M
2025-04-16 158.00 158.05 158.00 158.05 0.0M
2025-04-15 154.80 154.80 154.80 154.80 0.0M
2025-04-14 151.75 151.75 151.75 151.75 0.0M
2025-04-11 148.65 148.65 148.65 148.65 0.0M
2025-04-10 154.15 154.15 152.05 152.05 0.0M
2025-04-09 143.60 143.60 143.60 143.60 0.0M
2025-04-08 148.80 148.80 148.80 148.80 0.0M
2025-04-07 144.85 144.85 144.85 144.85 0.0M
2025-04-04 158.10 158.10 158.10 158.10 0.0M
2025-04-03 156.40 156.40 156.40 156.40 0.0M
2025-04-02 160.80 160.80 160.80 160.80 0.0M
2025-04-01 159.25 159.25 159.25 159.25 0.0M
2025-03-31 158.35 158.35 158.35 158.35 0.0M
2025-03-28 159.65 159.65 159.65 159.65 0.0M
2025-03-27 159.35 159.35 159.35 159.35 0.0M
2025-03-26 159.55 159.55 159.55 159.55 0.0M
2025-03-25 158.55 158.55 158.55 158.55 0.0M
2025-03-24 156.95 158.20 156.95 158.20 0.0M
2025-03-21 156.60 156.60 156.60 156.60 0.0M
2025-03-20 156.65 156.65 156.65 156.65 0.0M
2025-03-19 157.45 157.45 156.50 156.50 0.0M
2025-03-18 158.75 158.75 158.75 158.75 0.0M
2025-03-17 157.75 159.50 157.75 159.50 0.0M
2025-03-14 156.70 156.70 156.70 156.70 0.0M
2025-03-13 156.80 156.80 156.80 156.80 0.0M
2025-03-12 157.25 157.25 157.25 157.25 0.0M
2025-03-11 159.60 159.60 159.60 159.60 0.0M
2025-03-10 163.45 163.45 163.45 163.45 0.0M
2025-03-07 161.15 161.15 160.60 160.60 0.0M
2025-03-06 162.45 162.45 162.45 162.45 0.0M
2025-03-05 165.50 165.50 165.50 165.50 0.0M
2025-03-04 169.45 169.45 169.45 169.45 0.0M
2025-03-03 171.25 171.25 171.25 171.25 0.0M
2025-02-28 169.20 169.20 169.20 169.20 0.0M
2025-02-27 168.40 168.40 168.40 168.40 0.0M
2025-02-26 170.70 170.70 170.70 170.70 0.0M
2025-02-25 166.90 166.90 166.90 166.90 0.0M
2025-02-24 167.05 167.05 167.05 167.05 0.0M
2025-02-21 168.05 168.05 168.05 168.05 0.0M
2025-02-20 164.40 164.40 164.40 164.40 0.0M
2025-02-19 165.45 165.45 165.45 165.45 0.0M
2025-02-18 165.45 165.45 165.45 165.45 0.0M
2025-02-17 165.00 165.00 165.00 165.00 0.0M
2025-02-14 170.50 170.50 170.50 170.50 0.0M
2025-02-13 167.95 167.95 167.95 167.95 0.0M
2025-02-12 171.70 171.70 171.70 171.70 0.0M
2025-02-11 173.05 173.05 173.05 173.05 0.0M
2025-02-10 170.50 170.50 170.50 170.50 0.0M
2025-02-07 171.15 171.15 171.15 171.15 0.0M
2025-02-06 162.15 169.70 162.15 168.90 0.0M
2025-02-05 161.00 161.00 161.00 161.00 0.0M
2025-02-04 163.55 163.55 163.55 163.55 0.0M
2025-02-03 161.90 161.90 161.90 161.90 0.0M
2025-01-31 161.90 163.10 161.90 163.10 0.0M
2025-01-30 159.65 159.65 159.65 159.65 0.0M
2025-01-29 158.65 158.65 158.65 158.65 0.0M
2025-01-28 157.10 157.10 157.10 157.10 0.0M
2025-01-27 154.30 154.30 154.30 154.30 0.0M
2025-01-24 157.00 157.00 157.00 157.00 0.0M
2025-01-23 157.35 157.35 157.35 157.35 0.0M
2025-01-22 155.50 155.50 155.50 155.50 0.0M
2025-01-21 154.60 154.60 154.60 154.60 0.0M
2025-01-20 153.90 153.90 153.90 153.90 0.0M
2025-01-17 153.10 153.10 153.10 153.10 0.0M
2025-01-16 152.65 152.65 152.65 152.65 0.0M
2025-01-15 149.50 149.50 149.50 149.50 0.0M
2025-01-14 150.65 150.65 150.65 150.65 0.0M
2025-01-13 151.20 151.20 151.20 151.20 0.0M
2025-01-10 154.20 154.20 154.20 154.20 0.0M
2025-01-09 154.45 154.45 154.45 154.45 0.0M
2025-01-08 154.60 154.60 154.60 154.60 0.0M
2025-01-07 154.30 154.30 154.30 154.30 0.0M
2025-01-06 157.05 157.05 157.05 157.05 0.0M
2025-01-03 156.75 156.75 156.75 156.75 0.0M
2025-01-02 154.50 154.50 154.50 154.50 0.0M