Globe Life

GL
🏛️ Deutschland →
122.00
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
2022-12-30 112.00 114.00 112.00 114.00 0.0M
2022-12-29 112.00 112.00 112.00 112.00 0.0M
2022-12-28 113.00 113.00 113.00 113.00 0.0M
2022-12-27 113.00 113.00 113.00 113.00 0.0M
2022-12-23 111.00 111.00 111.00 111.00 0.0M
2022-12-22 113.00 113.00 113.00 113.00 0.0M
2022-12-21 111.00 111.00 111.00 111.00 0.0M
2022-12-20 111.00 111.00 111.00 111.00 0.0M
2022-12-19 109.00 109.00 109.00 109.00 0.0M
2022-12-16 109.00 109.00 109.00 109.00 0.0M
2022-12-15 110.00 110.00 110.00 110.00 0.0M
2022-12-14 109.00 109.00 109.00 109.00 0.0M
2022-12-13 111.00 111.00 111.00 111.00 0.0M
2022-12-12 110.00 110.00 110.00 110.00 0.0M
2022-12-09 111.00 112.00 111.00 112.00 0.0M
2022-12-08 113.00 113.00 113.00 113.00 0.0M
2022-12-07 114.00 114.00 114.00 114.00 0.0M
2022-12-06 113.00 113.00 113.00 113.00 0.0M
2022-12-05 115.00 115.00 115.00 115.00 0.0M
2022-12-02 113.00 113.00 113.00 113.00 0.0M
2022-12-01 114.00 114.00 114.00 114.00 0.0M
2022-11-30 113.00 113.00 113.00 113.00 0.0M
2022-11-29 112.00 112.00 112.00 112.00 0.0M
2022-11-28 112.00 112.00 112.00 112.00 0.0M
2022-11-25 112.00 113.00 112.00 113.00 0.0M
2022-11-24 111.00 111.00 111.00 111.00 0.0M
2022-11-23 112.00 112.00 112.00 112.00 0.0M
2022-11-22 111.00 111.00 111.00 111.00 0.0M
2022-11-21 110.00 110.00 110.00 110.00 0.0M
2022-11-18 108.00 108.00 108.00 108.00 0.0M
2022-11-17 108.00 108.00 108.00 108.00 0.0M
2022-11-16 108.00 108.00 108.00 108.00 0.0M
2022-11-15 107.00 107.00 107.00 107.00 0.0M
2022-11-14 106.00 106.00 106.00 106.00 0.0M
2022-11-11 110.00 110.00 110.00 110.00 0.0M
2022-11-10 112.00 112.00 111.00 111.00 0.0M
2022-11-09 112.00 112.00 112.00 112.00 0.0M
2022-11-08 113.00 113.00 113.00 113.00 0.0M
2022-11-07 114.00 114.00 114.00 114.00 0.0M
2022-11-04 115.00 115.00 115.00 115.00 0.0M
2022-11-03 114.00 114.00 114.00 114.00 0.0M
2022-11-02 115.00 115.00 115.00 115.00 0.0M
2022-11-01 116.00 118.00 116.00 118.00 0.0M
2022-10-31 115.00 115.00 115.00 115.00 0.0M
2022-10-28 112.00 113.00 112.00 113.00 0.0M
2022-10-27 114.00 114.00 114.00 114.00 0.0M
2022-10-26 114.00 114.00 114.00 114.00 0.0M
2022-10-25 116.00 116.00 116.00 116.00 0.0M
2022-10-24 115.00 115.00 115.00 115.00 0.0M
2022-10-21 112.00 112.00 112.00 112.00 0.0M
2022-10-20 115.00 115.00 115.00 115.00 0.0M
2022-10-19 115.00 115.00 115.00 115.00 0.0M
2022-10-18 112.00 112.00 112.00 112.00 0.0M
2022-10-17 112.00 112.00 112.00 112.00 0.0M
2022-10-14 113.00 113.00 113.00 113.00 0.0M
2022-10-13 110.00 110.00 110.00 110.00 0.0M
2022-10-12 110.00 110.00 110.00 110.00 0.0M
2022-10-11 110.00 110.00 110.00 110.00 0.0M
2022-10-10 108.00 108.00 108.00 108.00 0.0M
2022-10-07 108.00 108.00 108.00 108.00 0.0M
2022-10-06 107.00 107.00 107.00 107.00 0.0M
2022-10-05 106.00 106.00 106.00 106.00 0.0M
2022-10-04 104.00 104.00 104.00 104.00 0.0M
2022-10-03 101.00 101.00 101.00 101.00 0.0M
2022-09-30 101.00 101.00 101.00 101.00 0.0M
2022-09-29 104.00 104.00 104.00 104.00 0.0M
2022-09-28 102.00 102.00 102.00 102.00 0.0M
2022-09-27 103.00 103.00 102.00 102.00 0.0M
2022-09-26 103.00 103.00 103.00 103.00 0.0M
2022-09-23 104.00 104.00 104.00 104.00 0.0M
2022-09-22 105.00 105.00 105.00 105.00 0.0M
2022-09-21 104.00 104.00 104.00 104.00 0.0M
2022-09-20 102.00 102.00 102.00 102.00 0.0M
2022-09-19 101.00 101.00 101.00 101.00 0.0M
2022-09-16 101.00 101.00 101.00 101.00 0.0M
2022-09-15 101.00 101.00 101.00 101.00 0.0M
2022-09-14 101.00 101.00 101.00 101.00 0.0M
2022-09-13 102.00 102.00 102.00 102.00 0.0M
2022-09-12 101.00 101.00 101.00 101.00 0.0M
2022-09-09 99.50 99.50 99.50 99.50 0.0M
2022-09-08 99.50 99.50 99.50 99.50 0.0M
2022-09-07 98.00 98.00 98.00 98.00 0.0M
2022-09-06 97.00 97.00 97.00 97.00 0.0M
2022-09-05 97.50 97.50 97.50 97.50 0.0M
2022-09-02 97.00 97.00 97.00 97.00 0.0M
2022-09-01 96.50 96.50 96.50 96.50 0.0M
2022-08-31 97.50 97.50 97.50 97.50 0.0M
2022-08-30 98.00 98.00 98.00 98.00 0.0M
2022-08-29 99.00 99.00 99.00 99.00 0.0M
2022-08-26 101.00 101.00 101.00 101.00 0.0M
2022-08-25 100.00 100.00 100.00 100.00 0.0M
2022-08-24 100.00 100.00 100.00 100.00 0.0M
2022-08-23 101.00 101.00 101.00 101.00 0.0M
2022-08-22 103.00 103.00 103.00 103.00 0.0M
2022-08-19 104.00 104.00 104.00 104.00 0.0M
2022-08-18 101.00 101.00 101.00 101.00 0.0M
2022-08-17 101.00 101.00 101.00 101.00 0.0M
2022-08-16 101.00 101.00 101.00 101.00 0.0M
2022-08-15 100.00 100.00 100.00 100.00 0.0M
2022-08-12 98.50 98.50 98.50 98.50 0.0M
2022-08-11 98.50 98.50 98.50 98.50 0.0M
2022-08-10 97.50 97.50 97.50 97.50 0.0M
2022-08-09 96.00 96.00 96.00 96.00 0.0M
2022-08-08 96.00 96.00 96.00 96.00 0.0M
2022-08-05 95.50 95.50 95.50 95.50 0.0M
2022-08-04 97.00 97.00 97.00 97.00 0.0M
2022-08-03 96.00 96.00 96.00 96.00 0.0M
2022-08-02 96.00 96.00 96.00 96.00 0.0M
2022-08-01 98.00 98.00 98.00 98.00 0.0M
2022-07-29 97.50 97.50 97.50 97.50 0.0M
2022-07-28 99.00 99.00 99.00 99.00 0.0M
2022-07-27 99.00 99.00 99.00 99.00 0.0M
2022-07-26 98.50 98.50 98.50 98.50 0.0M
2022-07-25 98.50 98.50 98.50 98.50 0.0M
2022-07-22 98.00 98.00 98.00 98.00 0.0M
2022-07-21 97.50 97.50 97.50 97.50 0.0M
2022-07-20 98.00 98.00 98.00 98.00 0.0M
2022-07-19 96.50 96.50 96.50 96.50 0.0M
2022-07-18 98.00 98.00 98.00 98.00 0.0M
2022-07-15 96.50 96.50 96.50 96.50 0.0M
2022-07-14 97.00 97.00 97.00 97.00 0.0M
2022-07-13 99.50 99.50 99.50 99.50 0.0M
2022-07-12 99.50 99.50 99.50 99.50 0.0M
2022-07-11 97.00 97.00 97.00 97.00 0.0M
2022-07-08 96.50 96.50 96.50 96.50 0.0M
2022-07-07 96.50 96.50 96.50 96.50 0.0M
2022-07-06 94.50 94.50 94.50 94.50 0.0M
2022-07-05 96.00 96.00 96.00 96.00 0.0M
2022-07-04 95.50 95.50 95.50 95.50 0.0M
2022-07-01 92.50 92.50 92.50 92.50 0.0M
2022-06-30 93.00 93.00 93.00 93.00 0.0M
2022-06-29 93.00 93.00 93.00 93.00 0.0M
2022-06-28 93.50 93.50 93.50 93.50 0.0M
2022-06-27 93.50 93.50 93.50 93.50 0.0M
2022-06-24 90.00 90.00 90.00 90.00 0.0M
2022-06-23 89.00 89.00 89.00 89.00 0.0M
2022-06-22 89.50 89.50 89.50 89.50 0.0M
2022-06-21 87.00 87.00 87.00 87.00 0.0M
2022-06-20 87.50 87.50 87.50 87.50 0.0M
2022-06-17 86.00 86.00 86.00 86.00 0.0M
2022-06-16 89.00 89.00 89.00 89.00 0.0M
2022-06-15 85.50 85.50 85.50 85.50 0.0M
2022-06-14 84.50 84.50 84.50 84.50 0.0M
2022-06-13 87.00 87.00 87.00 87.00 0.0M
2022-06-10 89.50 89.50 89.50 89.50 0.0M
2022-06-09 90.00 90.00 90.00 90.00 0.0M
2022-06-08 92.00 92.00 92.00 92.00 0.0M
2022-06-07 91.00 91.00 91.00 91.00 0.0M
2022-06-06 89.50 89.50 89.50 89.50 0.0M
2022-06-03 91.00 91.00 91.00 91.00 0.0M
2022-06-02 91.00 91.00 91.00 91.00 0.0M
2022-06-01 91.00 91.00 91.00 91.00 0.0M
2022-05-31 91.00 91.00 91.00 91.00 0.0M
2022-05-30 91.00 91.00 91.00 91.00 0.0M
2022-05-27 89.50 89.50 89.50 89.50 0.0M
2022-05-26 88.50 88.50 88.50 88.50 0.0M
2022-05-25 88.50 88.50 88.50 88.50 0.0M
2022-05-24 89.00 89.00 89.00 89.00 0.0M
2022-05-23 88.00 88.00 88.00 88.00 0.0M
2022-05-20 88.50 88.50 88.50 88.50 0.0M
2022-05-19 91.00 91.00 91.00 91.00 0.0M
2022-05-18 93.00 93.00 93.00 93.00 0.0M
2022-05-17 92.00 92.00 92.00 92.00 0.0M
2022-05-16 92.00 92.00 92.00 92.00 0.0M
2022-05-13 91.50 91.50 91.50 91.50 0.0M
2022-05-12 92.00 92.00 92.00 92.00 0.0M
2022-05-11 92.00 92.00 92.00 92.00 0.0M
2022-05-10 93.00 93.00 93.00 93.00 0.0M
2022-05-09 94.50 94.50 94.50 94.50 0.0M
2022-05-06 94.00 94.00 94.00 94.00 0.0M
2022-05-05 96.00 96.00 96.00 96.00 0.0M
2022-05-04 94.00 94.00 94.00 94.00 0.0M
2022-05-03 93.00 93.00 93.00 93.00 0.0M
2022-05-02 93.00 93.00 93.00 93.00 0.0M
2022-04-29 96.00 96.00 96.00 96.00 0.0M
2022-04-28 95.50 95.50 95.50 95.50 0.0M
2022-04-27 94.00 94.00 94.00 94.00 0.0M
2022-04-26 95.00 95.00 95.00 95.00 0.0M
2022-04-25 95.50 95.50 95.50 95.50 0.0M
2022-04-22 97.00 97.00 97.00 97.00 0.0M
2022-04-21 97.00 97.00 97.00 97.00 0.0M
2022-04-20 94.50 94.50 94.50 94.50 0.0M
2022-04-19 94.50 94.50 94.50 94.50 0.0M
2022-04-14 93.50 93.50 93.50 93.50 0.0M
2022-04-13 93.50 93.50 93.50 93.50 0.0M
2022-04-12 94.00 94.00 94.00 94.00 0.0M
2022-04-11 93.50 93.50 93.50 93.50 0.0M
2022-04-08 93.00 93.00 93.00 93.00 0.0M
2022-04-07 92.50 92.50 92.50 92.50 0.0M
2022-04-06 92.00 92.00 92.00 92.00 0.0M
2022-04-05 89.50 89.50 89.50 89.50 0.0M
2022-04-04 91.00 91.00 91.00 91.00 0.0M
2022-04-01 90.50 90.50 90.50 90.50 0.0M
2022-03-31 91.00 91.00 91.00 91.00 0.0M
2022-03-30 92.50 92.50 92.50 92.50 0.0M
2022-03-29 92.50 92.50 92.50 92.50 0.0M
2022-03-28 92.50 92.50 92.50 92.50 0.0M
2022-03-25 91.00 91.00 91.00 91.00 0.0M
2022-03-24 90.50 90.50 90.50 90.50 0.0M
2022-03-23 91.50 91.50 91.50 91.50 0.0M
2022-03-22 90.00 90.00 90.00 90.00 0.0M
2022-03-21 88.50 88.50 88.50 88.50 0.0M
2022-03-18 88.50 88.50 88.50 88.50 0.0M
2022-03-17 90.00 90.00 90.00 90.00 0.0M
2022-03-16 89.00 89.00 89.00 89.00 0.0M
2022-03-15 88.00 88.00 88.00 88.00 0.0M
2022-03-14 88.50 88.50 88.50 88.50 0.0M
2022-03-11 87.00 87.00 87.00 87.00 0.0M
2022-03-10 87.50 87.50 87.50 87.50 0.0M
2022-03-09 86.50 86.50 86.50 86.50 0.0M
2022-03-08 86.00 86.00 86.00 86.00 0.0M
2022-03-07 88.50 88.50 88.50 88.50 0.0M
2022-03-04 90.00 90.00 90.00 90.00 0.0M
2022-03-03 90.00 90.00 90.00 90.00 0.0M
2022-03-02 87.00 87.00 86.50 86.50 0.0M
2022-03-01 90.00 90.00 90.00 90.00 0.0M
2022-02-28 92.00 92.00 92.00 92.00 0.0M
2022-02-25 88.50 88.50 88.50 88.50 0.0M
2022-02-24 91.00 91.00 91.00 91.00 0.0M
2022-02-23 91.50 91.50 91.50 91.50 0.0M
2022-02-22 91.50 91.50 91.50 91.50 0.0M
2022-02-21 92.50 92.50 92.50 92.50 0.0M
2022-02-18 92.00 92.00 92.00 92.00 0.0M
2022-02-17 92.50 92.50 92.50 92.50 0.0M
2022-02-16 92.50 92.50 92.50 92.50 0.0M
2022-02-15 91.50 92.50 91.50 92.50 0.0M
2022-02-14 92.50 92.50 92.50 92.50 0.0M
2022-02-11 92.50 92.50 92.50 92.50 0.0M
2022-02-10 93.00 93.00 93.00 93.00 0.0M
2022-02-09 92.50 92.50 92.50 92.50 0.0M
2022-02-08 90.50 90.50 90.50 90.50 0.0M
2022-02-07 90.50 90.50 90.50 90.50 0.0M
2022-02-04 89.00 89.00 89.00 89.00 0.0M
2022-02-03 91.50 91.50 91.50 91.50 0.0M
2022-02-02 90.50 90.50 90.50 90.50 0.0M
2022-02-01 90.50 90.50 90.50 90.50 0.0M
2022-01-31 91.00 91.00 91.00 91.00 0.0M
2022-01-28 90.50 90.50 90.50 90.50 0.0M
2022-01-27 91.00 91.00 91.00 91.00 0.0M
2022-01-26 90.50 90.50 90.50 90.50 0.0M
2022-01-25 89.50 89.50 89.50 89.50 0.0M
2022-01-24 89.00 89.00 89.00 89.00 0.0M
2022-01-21 90.50 90.50 90.50 90.50 0.0M
2022-01-20 91.50 91.50 91.50 91.50 0.0M
2022-01-19 92.00 92.00 92.00 92.00 0.0M
2022-01-18 93.00 93.00 93.00 93.00 0.0M
2022-01-17 92.50 92.50 92.50 92.50 0.0M
2022-01-14 90.50 90.50 90.50 90.50 0.0M
2022-01-13 90.50 90.50 90.50 90.50 0.0M
2022-01-12 89.50 89.50 89.50 89.50 0.0M
2022-01-11 89.00 89.00 88.50 88.50 0.0M
2022-01-10 88.50 88.50 88.50 88.50 0.0M
2022-01-07 87.50 87.50 87.50 87.50 0.0M
2022-01-06 85.50 87.00 85.50 87.00 0.0M
2022-01-05 85.50 85.50 85.50 85.50 0.0M
2022-01-04 84.00 85.50 84.00 85.50 0.0M
2022-01-03 82.50 82.50 82.50 82.50 0.0M