AD Pepper Media

APME
🏛️ Deutschland →
3.36
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 5.86 5.86 5.86 5.86 0.0M
2021-12-29 5.80 5.88 5.76 5.76 0.0M
2021-12-28 5.74 5.90 5.64 5.88 0.0M
2021-12-27 5.84 5.84 5.62 5.74 0.0M
2021-12-23 5.64 5.78 5.64 5.78 0.0M
2021-12-22 5.80 5.82 5.68 5.74 0.0M
2021-12-21 5.62 5.72 5.62 5.72 0.0M
2021-12-20 5.80 5.80 5.68 5.68 0.0M
2021-12-17 5.22 5.72 4.90 5.60 0.0M
2021-12-16 5.22 5.30 4.89 5.30 0.0M
2021-12-15 5.20 5.20 5.12 5.12 0.0M
2021-12-14 5.18 5.18 5.10 5.10 0.0M
2021-12-13 5.10 5.16 5.10 5.16 0.0M
2021-12-10 5.14 5.14 5.14 5.14 0.0M
2021-12-09 5.10 5.18 5.08 5.08 0.0M
2021-12-07 4.99 5.00 4.99 5.00 0.0M
2021-12-06 4.90 4.92 4.89 4.92 0.0M
2021-12-03 5.06 5.08 4.93 4.93 0.0M
2021-12-02 4.81 5.10 4.81 5.08 0.0M
2021-12-01 4.65 4.90 4.65 4.89 0.0M
2021-11-30 4.84 4.84 4.84 4.84 0.0M
2021-11-29 4.74 4.74 4.66 4.66 0.0M
2021-11-26 4.62 4.75 4.56 4.75 0.0M
2021-11-25 4.78 4.78 4.74 4.74 0.0M
2021-11-24 4.68 4.81 4.68 4.76 0.0M
2021-11-23 4.81 4.81 4.65 4.65 0.0M
2021-11-22 4.58 4.97 4.58 4.87 0.0M
2021-11-19 4.78 4.78 4.58 4.58 0.0M
2021-11-18 4.89 4.89 4.89 4.89 0.0M
2021-11-17 4.93 5.00 4.93 4.99 0.0M
2021-11-16 4.94 4.99 4.92 4.94 0.0M
2021-11-15 4.85 5.02 4.80 4.96 0.0M
2021-11-12 4.95 4.95 4.95 4.95 0.0M
2021-11-10 5.04 5.04 4.92 4.94 0.0M
2021-11-09 4.91 5.02 4.90 5.02 0.0M
2021-11-08 4.91 5.00 4.91 5.00 0.0M
2021-11-05 5.00 5.00 4.91 4.91 0.0M
2021-11-04 5.04 5.04 4.93 5.02 0.0M
2021-11-03 5.08 5.10 5.02 5.04 0.0M
2021-11-02 5.08 5.08 4.95 4.95 0.0M
2021-11-01 4.96 5.10 4.96 5.08 0.0M
2021-10-29 5.16 5.22 4.90 4.95 0.0M
2021-10-28 5.32 5.36 5.14 5.14 0.0M
2021-10-27 5.44 5.44 5.18 5.30 0.0M
2021-10-26 5.58 5.70 5.32 5.34 0.0M
2021-10-25 5.58 5.58 5.30 5.30 0.0M
2021-10-22 5.62 5.62 5.46 5.60 0.0M
2021-10-21 5.70 5.76 5.68 5.76 0.0M
2021-10-20 5.82 5.92 5.72 5.84 0.0M
2021-10-19 5.90 6.02 5.82 5.82 0.0M
2021-10-18 5.98 5.98 5.82 5.88 0.0M
2021-10-15 5.86 5.96 5.86 5.96 0.0M
2021-10-14 5.70 5.80 5.70 5.80 0.0M
2021-10-13 5.84 5.88 5.78 5.88 0.0M
2021-10-12 5.88 5.88 5.88 5.88 0.0M
2021-10-11 5.72 5.98 5.72 5.98 0.0M
2021-10-08 5.80 5.88 5.80 5.88 0.0M
2021-10-07 5.80 5.80 5.80 5.80 0.0M
2021-10-06 5.70 5.70 5.54 5.70 0.0M
2021-10-05 5.70 5.78 5.70 5.72 0.0M
2021-10-04 5.86 5.86 5.86 5.86 0.0M
2021-10-01 5.68 5.76 5.52 5.74 0.0M
2021-09-30 6.04 6.04 6.04 6.04 0.0M
2021-09-29 5.90 5.90 5.90 5.90 0.0M
2021-09-28 5.94 5.94 5.82 5.82 0.0M
2021-09-27 6.00 6.00 5.84 5.90 0.0M
2021-09-21 5.72 5.72 5.72 5.72 0.0M
2021-09-20 6.08 6.08 5.80 5.80 0.0M
2021-09-17 5.88 5.96 5.88 5.88 0.0M
2021-09-16 6.00 6.00 5.88 5.88 0.0M
2021-09-13 5.88 6.02 5.82 6.00 0.0M
2021-09-10 6.08 6.08 6.00 6.00 0.0M
2021-09-09 6.00 6.00 5.88 5.98 0.0M
2021-09-08 6.10 6.16 6.10 6.16 0.0M
2021-09-07 6.10 6.16 6.00 6.00 0.0M
2021-09-06 6.02 6.16 5.88 5.98 0.0M
2021-09-03 6.16 6.16 6.16 6.16 0.0M
2021-09-02 6.08 6.10 6.08 6.10 0.0M
2021-09-01 6.06 6.24 6.00 6.24 0.0M
2021-08-31 5.84 6.04 5.84 6.00 0.0M
2021-08-30 5.88 5.88 5.84 5.84 0.0M
2021-08-27 5.84 5.84 5.76 5.80 0.0M
2021-08-26 5.66 5.70 5.66 5.70 0.0M
2021-08-25 5.58 5.76 5.58 5.76 0.0M
2021-08-24 5.72 5.84 5.54 5.54 0.0M
2021-08-23 5.90 5.90 5.62 5.64 0.0M
2021-08-20 5.88 5.90 5.86 5.86 0.0M
2021-08-19 5.92 5.92 5.86 5.88 0.0M
2021-08-18 5.80 5.80 5.80 5.80 0.0M
2021-08-17 5.92 5.96 5.88 5.88 0.0M
2021-08-16 5.84 5.96 5.84 5.86 0.0M
2021-08-13 6.04 6.04 6.00 6.00 0.0M
2021-08-12 5.98 5.98 5.98 5.98 0.0M
2021-08-11 5.86 5.98 5.86 5.90 0.0M
2021-08-10 5.94 5.94 5.78 5.78 0.0M
2021-08-09 5.94 5.94 5.94 5.94 0.0M
2021-08-06 5.86 5.88 5.84 5.88 0.0M
2021-08-05 5.88 5.92 5.88 5.92 0.0M
2021-08-04 5.78 5.88 5.78 5.86 0.0M
2021-08-03 5.94 5.94 5.68 5.72 0.0M
2021-08-02 5.60 5.72 5.58 5.68 0.0M
2021-07-30 5.52 5.52 5.36 5.40 0.0M
2021-07-29 5.52 5.68 5.52 5.68 0.0M
2021-07-28 5.56 5.56 5.52 5.52 0.0M
2021-07-27 5.54 5.54 5.52 5.52 0.0M
2021-07-26 5.68 5.68 5.52 5.52 0.0M
2021-07-23 5.70 5.80 5.70 5.76 0.0M
2021-07-22 5.62 5.80 5.62 5.80 0.0M
2021-07-21 5.52 5.74 5.52 5.74 0.0M
2021-07-20 5.52 5.52 5.52 5.52 0.0M
2021-07-19 5.54 5.60 5.52 5.58 0.0M
2021-07-16 5.70 5.70 5.52 5.60 0.0M
2021-07-15 5.80 5.84 5.52 5.78 0.0M
2021-07-14 5.94 5.98 5.92 5.98 0.0M
2021-07-13 5.82 5.94 5.82 5.94 0.0M
2021-07-12 5.88 5.96 5.78 5.78 0.0M
2021-07-09 5.80 5.84 5.80 5.84 0.0M
2021-07-08 5.82 5.82 5.74 5.74 0.0M
2021-07-07 6.02 6.02 5.90 5.90 0.0M
2021-07-06 5.74 5.98 5.74 5.98 0.0M
2021-07-05 5.88 6.02 5.88 6.02 0.0M
2021-07-02 5.96 5.98 5.84 5.84 0.0M
2021-07-01 6.00 6.14 5.94 5.94 0.0M
2021-06-30 5.96 5.96 5.96 5.96 0.0M
2021-06-29 6.00 6.22 6.00 6.22 0.0M
2021-06-28 5.84 5.96 5.78 5.78 0.0M
2021-06-25 6.08 6.08 5.84 5.84 0.0M
2021-06-24 5.74 5.96 5.74 5.96 0.0M
2021-06-23 5.80 5.80 5.72 5.72 0.0M
2021-06-22 5.78 5.78 5.78 5.78 0.0M
2021-06-21 5.76 5.76 5.76 5.76 0.0M
2021-06-18 5.84 5.86 5.78 5.78 0.0M
2021-06-17 5.90 5.90 5.78 5.78 0.0M
2021-06-16 5.86 5.86 5.86 5.86 0.0M
2021-06-15 5.80 5.90 5.80 5.90 0.0M
2021-06-14 5.60 5.72 5.60 5.60 0.0M
2021-06-11 5.66 5.68 5.60 5.62 0.0M
2021-06-10 5.72 5.72 5.72 5.72 0.0M
2021-06-09 5.48 5.68 5.48 5.58 0.0M
2021-06-08 5.78 5.82 5.50 5.50 0.0M
2021-06-07 5.70 5.88 5.38 5.60 0.0M
2021-06-04 5.74 5.82 5.72 5.80 0.0M
2021-06-03 5.82 5.84 5.78 5.82 0.0M
2021-06-02 5.76 5.84 5.76 5.84 0.0M
2021-06-01 5.80 5.96 5.78 5.78 0.0M
2021-05-31 5.92 5.92 5.84 5.84 0.0M
2021-05-28 5.86 5.86 5.82 5.82 0.0M
2021-05-27 5.82 5.94 5.82 5.94 0.0M
2021-05-26 5.84 5.88 5.72 5.74 0.0M
2021-05-25 5.98 6.00 5.90 5.90 0.0M
2021-05-21 6.12 6.12 5.98 6.00 0.0M
2021-05-20 6.06 6.06 5.92 6.02 0.0M
2021-05-19 6.02 6.02 5.86 5.86 0.0M
2021-05-18 6.08 6.08 5.90 5.96 0.0M
2021-05-17 5.92 6.04 5.86 6.04 0.0M
2021-05-14 5.80 5.96 5.80 5.96 0.0M
2021-05-13 5.94 5.96 5.86 5.86 0.0M
2021-05-12 5.90 5.96 5.86 5.90 0.0M
2021-05-11 6.10 6.14 5.64 5.80 0.0M
2021-05-10 6.32 6.32 5.96 5.96 0.0M
2021-05-07 6.22 6.32 6.10 6.28 0.0M
2021-05-06 6.30 6.30 6.26 6.26 0.0M
2021-05-05 6.36 6.46 6.28 6.44 0.0M
2021-05-04 6.50 6.50 6.32 6.48 0.0M
2021-05-03 6.64 6.66 6.40 6.66 0.0M
2021-04-30 6.60 6.66 6.56 6.56 0.0M
2021-04-29 6.52 6.66 6.52 6.58 0.0M
2021-04-28 6.62 6.62 6.52 6.52 0.0M
2021-04-27 6.38 6.64 6.38 6.64 0.0M
2021-04-26 6.58 6.58 6.48 6.50 0.0M
2021-04-23 6.50 6.60 6.44 6.52 0.0M
2021-04-22 6.54 6.60 6.46 6.60 0.0M
2021-04-21 6.72 6.72 6.36 6.54 0.0M
2021-04-20 6.82 6.90 6.56 6.56 0.0M
2021-04-19 6.80 6.92 6.70 6.84 0.0M
2021-04-16 6.58 6.60 6.58 6.58 0.0M
2021-04-15 6.60 6.68 6.44 6.68 0.0M
2021-04-14 6.62 6.66 6.40 6.58 0.0M
2021-04-13 6.50 6.58 6.50 6.58 0.0M
2021-04-12 6.56 6.62 6.50 6.56 0.0M
2021-04-09 6.56 6.62 6.48 6.50 0.0M
2021-04-08 6.42 6.66 6.42 6.56 0.0M
2021-04-07 6.46 6.62 6.32 6.32 0.0M
2021-04-06 6.38 6.40 6.26 6.30 0.0M
2021-04-01 6.26 6.40 6.22 6.40 0.0M
2021-03-31 6.35 6.40 6.35 6.40 0.0M
2021-03-30 6.25 6.45 6.25 6.35 0.0M
2021-03-29 6.40 6.45 6.30 6.30 0.0M
2021-03-26 6.15 6.30 6.15 6.25 0.0M
2021-03-25 6.40 6.40 6.20 6.25 0.0M
2021-03-24 6.40 6.50 6.20 6.25 0.0M
2021-03-23 6.30 6.40 6.15 6.40 0.0M
2021-03-22 6.15 6.30 6.15 6.30 0.0M
2021-03-19 5.95 6.25 5.90 6.15 0.0M
2021-03-18 6.15 6.15 6.00 6.00 0.0M
2021-03-17 6.00 6.10 5.90 5.95 0.0M
2021-03-16 5.95 6.00 5.95 6.00 0.0M
2021-03-15 6.05 6.05 5.80 6.00 0.0M
2021-03-12 6.05 6.10 5.90 6.10 0.0M
2021-03-11 6.00 6.15 5.90 5.90 0.0M
2021-03-10 6.10 6.20 6.05 6.15 0.0M
2021-03-09 6.30 6.40 6.10 6.20 0.0M
2021-03-08 6.25 6.25 6.15 6.25 0.0M
2021-03-05 6.35 6.35 6.15 6.15 0.0M
2021-03-04 6.30 6.40 6.15 6.20 0.0M
2021-03-03 6.20 6.35 6.00 6.25 0.0M
2021-03-02 6.45 6.45 6.10 6.30 0.0M
2021-03-01 6.10 6.35 6.00 6.35 0.0M
2021-02-26 6.00 6.10 5.95 6.00 0.0M
2021-02-25 6.05 6.20 5.95 6.00 0.0M
2021-02-24 6.20 6.20 6.10 6.20 0.0M
2021-02-23 6.30 6.35 5.60 6.05 0.0M
2021-02-22 6.30 6.35 6.20 6.30 0.0M
2021-02-19 6.25 6.35 5.80 6.35 0.0M
2021-02-18 6.45 6.50 6.10 6.20 0.0M
2021-02-17 6.50 6.60 6.20 6.45 0.0M
2021-02-16 6.70 6.70 6.45 6.50 0.0M
2021-02-15 6.65 6.85 6.45 6.70 0.1M
2021-02-12 6.30 6.45 6.15 6.35 0.0M
2021-02-11 6.10 6.20 6.00 6.20 0.0M
2021-02-10 5.95 6.15 5.90 6.05 0.0M
2021-02-09 6.10 6.10 5.90 6.00 0.0M
2021-02-08 5.55 6.45 5.55 6.15 0.1M
2021-02-05 5.55 5.60 5.40 5.55 0.0M
2021-02-04 5.35 5.55 5.35 5.50 0.0M
2021-02-03 5.55 5.55 5.20 5.50 0.0M
2021-02-02 5.50 5.50 5.45 5.45 0.0M
2021-02-01 5.40 5.70 5.40 5.65 0.0M
2021-01-29 5.30 5.40 5.20 5.30 0.0M
2021-01-28 5.25 5.25 5.05 5.20 0.0M
2021-01-27 5.10 5.20 5.05 5.20 0.0M
2021-01-26 5.10 5.10 5.05 5.05 0.0M
2021-01-25 5.15 5.20 4.92 5.05 0.0M
2021-01-22 5.30 5.30 5.15 5.15 0.0M
2021-01-21 5.15 5.25 5.15 5.20 0.0M
2021-01-20 5.30 5.30 5.15 5.20 0.0M
2021-01-19 5.20 5.35 5.15 5.25 0.0M
2021-01-18 5.30 5.30 5.15 5.30 0.0M
2021-01-15 5.35 5.40 5.15 5.20 0.0M
2021-01-14 4.98 5.25 4.90 5.20 0.0M
2021-01-13 4.94 5.05 4.80 5.00 0.0M
2021-01-12 4.96 5.00 4.84 4.94 0.0M
2021-01-11 4.96 5.00 4.92 4.96 0.0M
2021-01-08 5.05 5.10 4.94 5.00 0.0M
2021-01-07 4.92 5.10 4.92 5.05 0.0M
2021-01-06 5.00 5.00 4.90 4.92 0.0M
2021-01-05 5.00 5.00 4.94 4.98 0.0M
2021-01-04 5.00 5.05 4.82 4.98 0.0M