ADP

ADP
🏛️ Deutschland →
249.25
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
2025-09-29 249.90 250.55 248.45 249.25 0.0M
2025-09-26 247.95 250.40 246.45 249.55 0.0M
2025-09-25 248.65 250.05 247.80 249.45 0.0M
2025-09-24 245.25 249.30 244.80 248.30 0.0M
2025-09-23 248.30 249.75 243.50 244.40 0.0M
2025-09-22 249.00 249.00 246.05 248.95 0.0M
2025-09-19 246.25 248.80 246.25 248.40 0.0M
2025-09-18 246.25 248.40 244.10 246.65 0.0M
2025-09-17 242.80 246.15 242.80 244.30 0.0M
2025-09-16 246.25 247.65 239.50 242.55 0.0M
2025-09-15 251.00 251.10 246.60 247.10 0.0M
2025-09-12 252.25 253.75 249.20 249.20 0.0M
2025-09-11 250.05 253.50 249.65 253.50 0.0M
2025-09-10 254.85 256.25 248.30 248.70 0.0M
2025-09-09 253.15 255.30 252.70 253.45 0.0M
2025-09-08 253.70 253.70 250.80 253.15 0.0M
2025-09-05 259.45 259.45 251.20 252.05 0.0M
2025-09-04 250.85 258.10 250.05 258.10 0.0M
2025-09-03 258.85 258.85 254.00 255.85 0.0M
2025-09-02 260.20 260.55 256.15 257.45 0.0M
2025-09-01 258.70 260.85 258.50 260.65 0.0M
2025-08-29 259.65 261.55 259.35 260.10 0.0M
2025-08-28 259.15 261.05 259.10 259.90 0.0M
2025-08-27 262.00 262.75 260.50 260.70 0.0M
2025-08-26 260.40 262.05 259.30 260.30 0.0M
2025-08-25 264.35 264.35 260.30 261.30 0.0M
2025-08-22 263.65 264.50 261.35 262.30 0.0M
2025-08-21 264.60 265.95 262.05 262.10 0.0M
2025-08-20 262.95 265.00 261.70 263.40 0.0M
2025-08-19 259.80 262.65 258.60 262.65 0.0M
2025-08-18 256.95 259.40 256.95 259.35 0.0M
2025-08-15 257.80 259.20 257.30 258.25 0.0M
2025-08-14 261.20 261.25 259.50 260.70 0.0M
2025-08-13 256.30 259.90 256.30 259.90 0.0M
2025-08-12 261.45 262.55 256.35 256.90 0.0M
2025-08-11 261.35 264.30 261.00 261.00 0.0M
2025-08-08 259.95 263.45 259.95 263.20 0.0M
2025-08-07 259.65 262.90 259.30 261.05 0.0M
2025-08-06 258.15 259.95 256.25 259.00 0.0M
2025-08-05 262.80 263.30 259.00 259.00 0.0M
2025-08-04 259.50 262.85 259.50 261.45 0.0M
2025-08-01 271.05 272.00 260.40 260.40 0.0M
2025-07-31 269.75 275.95 268.35 272.10 0.0M
2025-07-30 268.00 274.50 259.05 273.95 0.0M
2025-07-29 266.10 267.80 265.65 267.55 0.0M
2025-07-28 264.60 266.00 264.25 265.00 0.0M
2025-07-25 261.75 263.10 260.15 262.05 0.0M
2025-07-24 259.55 261.20 258.05 260.95 0.0M
2025-07-23 259.00 259.60 257.75 257.75 0.0M
2025-07-22 257.05 260.95 256.45 258.00 0.0M
2025-07-21 260.55 260.55 258.00 258.30 0.0M
2025-07-18 260.35 260.60 258.60 258.60 0.0M
2025-07-17 259.35 262.00 257.85 261.35 0.0M
2025-07-16 255.65 258.30 253.30 254.20 0.0M
2025-07-15 261.10 262.05 258.00 258.00 0.0M
2025-07-14 259.40 259.65 257.70 259.60 0.0M
2025-07-11 262.20 262.20 259.00 259.30 0.0M
2025-07-10 262.05 264.20 261.55 262.80 0.0M
2025-07-09 262.15 263.05 261.35 262.85 0.0M
2025-07-08 261.95 263.45 261.40 262.15 0.0M
2025-07-07 264.55 265.95 262.35 262.60 0.0M
2025-07-04 261.80 263.55 261.50 263.55 0.0M
2025-07-03 258.70 263.50 258.25 263.50 0.0M
2025-07-02 264.65 264.65 256.75 257.95 0.0M
2025-07-01 262.10 264.90 260.80 263.55 0.0M
2025-06-30 259.85 261.85 258.80 261.85 0.0M
2025-06-27 260.15 261.00 257.00 259.60 0.0M
2025-06-26 256.20 259.15 254.00 259.15 0.0M
2025-06-25 269.50 269.60 255.85 256.00 0.0M
2025-06-24 268.45 270.30 265.80 267.30 0.0M
2025-06-23 267.10 268.45 266.00 266.80 0.0M
2025-06-20 265.60 268.00 264.35 265.75 0.0M
2025-06-19 267.90 267.90 264.75 266.60 0.0M
2025-06-18 266.00 267.95 265.30 266.85 0.0M
2025-06-17 266.45 267.70 264.45 267.70 0.0M
2025-06-16 265.65 268.00 265.20 265.45 0.0M
2025-06-13 265.55 267.15 263.90 266.25 0.0M
2025-06-12 271.85 271.85 265.00 267.90 0.0M
2025-06-11 274.15 275.95 272.25 272.40 0.0M
2025-06-10 280.45 280.45 273.10 275.15 0.0M
2025-06-09 286.80 287.45 280.00 280.05 0.0M
2025-06-06 285.30 289.90 284.50 287.50 0.0M
2025-06-05 284.85 286.65 283.05 285.00 0.0M
2025-06-04 286.55 288.05 284.60 285.90 0.0M
2025-06-03 283.90 287.35 283.45 286.70 0.0M
2025-06-02 286.00 286.95 282.60 283.55 0.0M
2025-05-30 285.10 287.20 284.30 286.80 0.0M
2025-05-29 290.05 290.90 284.60 284.60 0.0M
2025-05-28 287.35 289.95 286.10 287.35 0.0M
2025-05-27 286.05 287.00 283.45 287.00 0.0M
2025-05-26 282.45 284.85 281.60 284.85 0.0M
2025-05-23 284.00 284.85 280.05 283.05 0.0M
2025-05-22 283.85 286.80 283.85 286.15 0.0M
2025-05-21 285.00 285.35 283.15 284.70 0.0M
2025-05-20 287.05 287.75 285.05 286.40 0.0M
2025-05-19 284.10 287.60 280.70 286.75 0.0M
2025-05-16 282.15 286.30 281.35 286.20 0.0M
2025-05-15 275.70 282.25 274.75 282.25 0.0M
2025-05-14 276.55 279.00 274.30 275.80 0.0M
2025-05-13 278.60 279.70 277.00 278.05 0.0M
2025-05-12 279.25 284.25 275.50 279.55 0.0M
2025-05-09 274.35 275.50 272.20 272.65 0.0M
2025-05-08 271.00 275.80 269.80 275.80 0.0M
2025-05-07 268.60 270.45 266.95 269.70 0.0M
2025-05-06 268.25 268.25 265.50 267.05 0.0M
2025-05-05 268.55 270.75 265.10 268.80 0.0M
2025-05-02 265.00 269.05 263.65 268.90 0.0M
2025-04-30 259.80 265.00 255.00 263.20 0.0M
2025-04-29 258.75 259.75 256.25 259.75 0.0M
2025-04-28 256.30 258.10 256.30 257.65 0.0M
2025-04-25 260.00 261.75 255.00 256.60 0.0M
2025-04-24 256.55 259.40 253.35 257.95 0.0M
2025-04-23 262.95 262.95 258.30 258.75 0.0M
2025-04-22 248.55 256.05 247.25 256.05 0.0M
2025-04-17 261.15 261.15 259.40 259.80 0.0M
2025-04-16 259.85 263.55 257.55 260.00 0.0M
2025-04-15 266.00 268.20 264.25 264.25 0.0M
2025-04-14 267.60 268.50 264.15 266.15 0.0M
2025-04-11 261.45 265.20 254.80 264.35 0.0M
2025-04-10 267.95 268.90 257.15 261.05 0.0M
2025-04-09 249.10 268.45 244.85 268.25 0.0M
2025-04-08 258.40 262.85 252.00 253.20 0.0M
2025-04-07 254.20 261.00 248.95 257.80 0.0M
2025-04-04 274.20 280.45 262.40 262.40 0.0M
2025-04-03 275.00 278.90 269.00 278.90 0.0M
2025-04-02 282.90 286.05 280.95 282.30 0.0M
2025-04-01 282.65 284.40 279.80 282.30 0.0M
2025-03-31 277.35 282.95 272.60 282.95 0.0M
2025-03-28 284.45 286.25 277.35 277.35 0.0M
2025-03-27 280.60 286.00 279.80 286.00 0.0M
2025-03-26 276.45 283.90 276.30 280.85 0.0M
2025-03-25 275.95 277.70 275.65 276.90 0.0M
2025-03-24 274.40 277.85 273.95 277.00 0.0M
2025-03-21 274.90 274.90 271.50 272.45 0.0M
2025-03-20 275.00 277.05 272.55 275.10 0.0M
2025-03-19 271.05 275.85 271.05 274.65 0.0M
2025-03-18 270.90 272.15 268.75 269.30 0.0M
2025-03-17 268.60 272.90 266.90 272.30 0.0M
2025-03-14 267.60 268.90 266.65 267.75 0.0M
2025-03-13 268.75 271.90 266.90 266.95 0.0M
2025-03-12 269.75 270.85 266.80 270.05 0.0M
2025-03-11 278.65 278.80 267.75 268.80 0.0M
2025-03-10 282.45 285.45 279.15 279.25 0.0M
2025-03-07 279.25 282.85 277.00 282.85 0.0M
2025-03-06 286.00 286.00 279.10 280.15 0.0M
2025-03-05 295.20 297.10 287.30 288.40 0.0M
2025-03-04 303.80 305.15 298.00 298.70 0.0M
2025-03-03 304.45 306.05 301.70 303.40 0.0M
2025-02-28 298.60 304.45 298.25 304.45 0.0M
2025-02-27 299.00 301.85 297.55 301.05 0.0M
2025-02-26 300.05 300.05 297.10 298.00 0.0M
2025-02-25 297.20 299.75 296.85 298.60 0.0M
2025-02-24 297.45 299.95 295.50 298.35 0.0M
2025-02-21 298.55 299.60 294.05 296.65 0.0M
2025-02-20 300.60 300.95 296.00 296.25 0.0M
2025-02-19 296.60 300.90 295.85 300.05 0.0M
2025-02-18 295.70 297.90 295.35 296.25 0.0M
2025-02-17 297.00 299.00 294.35 296.25 0.0M
2025-02-14 297.65 297.75 294.05 295.30 0.0M
2025-02-13 295.55 296.35 293.40 296.10 0.0M
2025-02-12 294.10 295.85 293.50 294.50 0.0M
2025-02-11 298.50 298.55 294.95 294.95 0.0M
2025-02-10 300.00 304.00 297.45 297.45 0.0M
2025-02-07 298.00 301.55 296.10 298.00 0.0M
2025-02-06 297.75 298.50 296.55 297.00 0.0M
2025-02-05 291.40 294.75 290.55 293.90 0.0M
2025-02-04 299.10 299.10 292.50 294.25 0.0M
2025-02-03 295.00 299.75 293.70 299.10 0.0M
2025-01-31 292.10 294.35 290.75 292.50 0.0M
2025-01-30 290.50 295.10 288.90 291.10 0.0M
2025-01-29 287.20 299.80 286.30 292.45 0.0M
2025-01-28 288.05 289.70 286.15 288.45 0.0M
2025-01-27 280.85 286.95 278.50 285.30 0.0M
2025-01-24 283.40 283.55 281.10 282.90 0.0M
2025-01-23 285.65 285.65 282.75 283.85 0.0M
2025-01-22 286.80 288.30 284.50 284.95 0.0M
2025-01-21 286.80 287.25 285.90 286.05 0.0M
2025-01-20 288.75 289.40 285.40 286.85 0.0M
2025-01-17 289.00 292.90 287.40 289.65 0.0M
2025-01-16 287.40 288.00 284.45 286.95 0.0M
2025-01-15 284.05 286.80 282.25 284.50 0.0M
2025-01-14 281.50 283.75 280.90 282.55 0.0M
2025-01-13 279.90 284.15 277.00 282.95 0.0M
2025-01-10 283.05 284.30 280.40 280.40 0.0M
2025-01-09 283.75 284.70 281.35 282.80 0.0M
2025-01-08 280.05 283.10 278.70 282.40 0.0M
2025-01-07 276.40 279.05 274.50 278.65 0.0M
2025-01-06 283.85 283.85 275.15 276.45 0.0M
2025-01-03 281.15 287.00 281.10 283.90 0.0M
2025-01-02 284.80 285.95 281.70 283.00 0.0M