Muehlbauer

MUBG
🏛️ Deutschland →
43.00
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
2021-12-29 53.50 55.00 53.50 54.50 0.0M
2021-12-28 53.50 55.00 53.50 55.00 0.0M
2021-12-27 53.00 55.50 53.00 55.50 0.0M
2021-12-23 54.00 55.00 54.00 55.00 0.0M
2021-12-22 54.50 55.50 53.50 55.50 0.0M
2021-12-21 53.50 53.50 53.50 53.50 0.0M
2021-12-20 56.00 56.00 52.50 52.50 0.0M
2021-12-17 56.00 56.00 56.00 56.00 0.0M
2021-12-16 56.50 56.50 54.50 54.50 0.0M
2021-12-15 56.50 57.50 56.00 57.50 0.0M
2021-12-14 56.50 57.00 56.50 57.00 0.0M
2021-12-13 57.00 57.50 56.50 56.50 0.0M
2021-12-10 56.00 57.00 56.00 57.00 0.0M
2021-12-09 56.00 56.50 56.00 56.50 0.0M
2021-12-08 55.50 56.50 55.50 56.50 0.0M
2021-12-07 55.00 55.50 55.00 55.00 0.0M
2021-12-06 55.50 55.50 54.00 55.00 0.0M
2021-12-03 54.00 55.50 54.00 55.50 0.0M
2021-12-02 55.50 56.00 53.50 54.00 0.0M
2021-12-01 53.00 55.00 53.00 53.50 0.0M
2021-11-30 56.50 56.50 53.00 53.00 0.0M
2021-11-29 54.50 55.50 53.00 55.00 0.0M
2021-11-26 55.00 55.00 53.00 53.00 0.0M
2021-11-25 57.50 57.50 57.50 57.50 0.0M
2021-11-24 57.00 58.00 56.00 57.50 0.0M
2021-11-23 57.50 57.50 55.00 55.00 0.0M
2021-11-22 55.50 57.50 55.50 57.50 0.0M
2021-11-19 56.50 56.50 55.00 55.00 0.0M
2021-11-18 54.50 56.00 54.50 55.50 0.0M
2021-11-17 55.50 55.50 55.00 55.00 0.0M
2021-11-16 54.50 55.00 54.50 54.50 0.0M
2021-11-15 55.00 55.00 55.00 55.00 0.0M
2021-11-12 54.50 55.00 54.50 54.50 0.0M
2021-11-11 54.50 55.00 54.50 55.00 0.0M
2021-11-10 56.00 56.00 54.00 54.00 0.0M
2021-11-09 55.50 55.50 55.50 55.50 0.0M
2021-11-08 56.00 56.50 55.00 55.00 0.0M
2021-11-05 57.50 57.50 54.50 54.50 0.0M
2021-11-04 56.00 58.50 56.00 58.50 0.0M
2021-11-03 57.00 57.00 56.50 56.50 0.0M
2021-11-02 56.50 57.00 56.00 56.00 0.0M
2021-11-01 56.50 57.50 56.50 56.50 0.0M
2021-10-29 56.50 56.50 55.00 55.00 0.0M
2021-10-28 56.50 56.50 55.50 56.50 0.0M
2021-10-27 56.00 56.50 55.50 56.50 0.0M
2021-10-26 57.00 57.00 55.50 55.50 0.0M
2021-10-25 56.50 57.50 56.50 56.50 0.0M
2021-10-22 56.00 56.50 55.50 56.00 0.0M
2021-10-21 55.50 57.50 55.50 56.50 0.0M
2021-10-20 57.00 57.00 57.00 57.00 0.0M
2021-10-19 57.00 57.50 57.00 57.50 0.0M
2021-10-18 57.00 57.50 56.50 56.50 0.0M
2021-10-15 58.00 58.00 57.00 57.00 0.0M
2021-10-14 57.50 57.50 57.00 57.50 0.0M
2021-10-13 57.00 58.00 57.00 57.50 0.0M
2021-10-12 57.00 57.00 56.00 56.00 0.0M
2021-10-11 55.50 56.00 55.00 55.00 0.0M
2021-10-08 57.50 58.00 57.00 58.00 0.0M
2021-10-07 59.00 59.00 57.50 57.50 0.0M
2021-10-06 58.00 58.00 57.50 58.00 0.0M
2021-10-05 58.50 59.50 57.50 57.50 0.0M
2021-10-04 57.50 58.50 57.50 58.00 0.0M
2021-10-01 59.00 59.50 58.50 58.50 0.0M
2021-09-30 58.00 59.50 58.00 59.00 0.0M
2021-09-29 58.00 58.00 58.00 58.00 0.0M
2021-09-28 59.00 60.00 58.00 60.00 0.0M
2021-09-27 60.50 61.00 58.50 60.50 0.0M
2021-09-24 60.00 60.50 58.50 60.50 0.0M
2021-09-23 61.50 61.50 59.50 60.00 0.0M
2021-09-22 59.00 60.50 58.00 60.50 0.0M
2021-09-21 58.50 59.50 56.00 59.50 0.0M
2021-09-20 60.00 60.00 56.00 57.50 0.0M
2021-09-17 56.50 62.00 56.50 60.50 0.0M
2021-09-16 56.50 57.00 55.50 56.00 0.0M
2021-09-15 56.50 56.50 54.50 56.00 0.0M
2021-09-14 56.50 57.00 55.50 56.50 0.0M
2021-09-13 56.00 56.50 56.00 56.00 0.0M
2021-09-10 55.00 56.00 55.00 56.00 0.0M
2021-09-09 55.00 56.00 53.00 55.50 0.0M
2021-09-08 58.00 58.00 53.00 56.00 0.0M
2021-09-07 59.00 59.00 56.00 57.50 0.0M
2021-09-06 60.50 60.50 58.50 59.00 0.0M
2021-09-03 60.50 61.50 57.50 59.50 0.0M
2021-09-02 58.00 62.00 58.00 60.50 0.0M
2021-09-01 57.00 58.00 56.50 58.00 0.0M
2021-08-31 56.00 57.00 55.50 57.00 0.0M
2021-08-30 55.50 57.00 55.50 56.00 0.0M
2021-08-27 55.00 56.00 54.00 55.50 0.0M
2021-08-26 53.00 54.00 53.00 54.00 0.0M
2021-08-25 53.50 53.50 52.50 52.50 0.0M
2021-08-24 52.50 56.00 52.50 53.00 0.0M
2021-08-23 51.50 52.00 51.00 52.00 0.0M
2021-08-20 50.50 52.50 50.00 51.50 0.0M
2021-08-19 50.50 51.50 50.00 50.50 0.0M
2021-08-18 51.50 52.00 49.60 51.00 0.0M
2021-08-17 49.80 51.50 49.60 51.50 0.0M
2021-08-16 49.40 51.00 49.20 50.00 0.0M
2021-08-13 48.40 49.20 48.00 49.20 0.0M
2021-08-12 48.20 48.80 48.00 48.40 0.0M
2021-08-11 47.20 48.80 47.20 48.40 0.0M
2021-08-10 47.60 47.60 46.80 47.00 0.0M
2021-08-09 47.80 47.80 46.80 47.60 0.0M
2021-08-06 48.40 48.40 46.80 47.20 0.0M
2021-08-05 47.60 49.20 47.40 49.00 0.0M
2021-08-04 47.00 48.80 47.00 47.80 0.0M
2021-08-03 47.20 48.40 46.80 47.40 0.0M
2021-08-02 45.80 47.60 45.60 47.00 0.0M
2021-07-30 45.60 45.60 45.00 45.20 0.0M
2021-07-29 45.20 45.80 45.20 45.60 0.0M
2021-07-28 45.60 45.60 45.00 45.40 0.0M
2021-07-27 46.00 46.00 45.20 45.60 0.0M
2021-07-26 45.60 45.80 45.20 45.80 0.0M
2021-07-23 45.40 45.60 45.40 45.40 0.0M
2021-07-22 45.00 45.40 45.00 45.00 0.0M
2021-07-21 44.60 45.00 44.60 45.00 0.0M
2021-07-20 44.20 45.20 44.20 44.40 0.0M
2021-07-19 44.00 44.20 43.80 43.80 0.0M
2021-07-16 44.20 44.20 43.80 44.00 0.0M
2021-07-15 44.80 45.00 43.60 43.60 0.0M
2021-07-14 45.00 45.00 44.60 45.00 0.0M
2021-07-13 45.00 45.00 44.80 44.80 0.0M
2021-07-12 44.80 45.20 44.40 44.80 0.0M
2021-07-09 45.20 45.20 44.40 44.80 0.0M
2021-07-08 45.20 45.20 44.60 44.60 0.0M
2021-07-07 44.60 45.00 44.60 45.00 0.0M
2021-07-06 45.00 45.00 45.00 45.00 0.0M
2021-07-05 45.00 45.20 44.80 44.80 0.0M
2021-07-02 45.00 45.00 44.80 44.80 0.0M
2021-07-01 44.60 45.20 44.60 44.60 0.0M
2021-06-30 45.00 45.00 44.80 44.80 0.0M
2021-06-29 44.80 45.20 44.80 45.00 0.0M
2021-06-28 44.80 45.20 44.80 44.80 0.0M
2021-06-25 45.00 45.00 44.40 44.60 0.0M
2021-06-23 44.60 44.60 43.60 44.00 0.0M
2021-06-22 43.80 44.40 43.60 44.00 0.0M
2021-06-21 43.20 43.20 42.40 42.80 0.0M
2021-06-18 43.20 43.20 43.00 43.00 0.0M
2021-06-17 43.80 43.80 43.20 43.20 0.0M
2021-06-16 43.40 44.20 43.40 43.60 0.0M
2021-06-15 43.00 43.80 43.00 43.40 0.0M
2021-06-14 43.60 43.60 42.60 42.60 0.0M
2021-06-11 43.00 43.80 43.00 43.60 0.0M
2021-06-10 43.80 43.80 43.00 43.00 0.0M
2021-06-09 43.00 43.60 43.00 43.20 0.0M
2021-06-08 43.00 43.20 42.80 42.80 0.0M
2021-06-07 43.00 43.40 43.00 43.20 0.0M
2021-06-04 43.00 43.20 42.60 43.20 0.0M
2021-06-03 42.40 42.40 42.40 42.40 0.0M
2021-06-02 42.60 42.60 42.40 42.60 0.0M
2021-06-01 42.20 42.80 42.20 42.60 0.0M
2021-05-31 42.40 42.40 42.20 42.40 0.0M
2021-05-28 41.80 42.40 41.80 42.40 0.0M
2021-05-27 42.00 42.00 41.80 41.80 0.0M
2021-05-26 41.60 42.00 41.60 42.00 0.0M
2021-05-25 41.80 42.00 41.20 41.20 0.0M
2021-05-21 41.40 42.00 41.40 42.00 0.0M
2021-05-20 41.40 41.80 41.00 41.80 0.0M
2021-05-19 41.80 41.80 41.20 41.20 0.0M
2021-05-18 41.40 42.00 41.40 41.40 0.0M
2021-05-17 41.40 42.00 41.40 41.80 0.0M
2021-05-14 41.80 41.80 41.40 41.80 0.0M
2021-05-13 42.00 42.00 42.00 42.00 0.0M
2021-05-12 42.00 42.00 41.40 41.80 0.0M
2021-05-11 41.60 41.80 41.40 41.60 0.0M
2021-05-10 41.80 42.00 41.20 42.00 0.0M
2021-05-07 41.00 41.80 41.00 41.40 0.0M
2021-05-06 41.20 41.60 41.00 41.20 0.0M
2021-05-05 41.80 41.80 41.20 41.60 0.0M
2021-05-04 41.40 42.00 40.80 41.60 0.0M
2021-05-03 41.20 42.00 41.00 41.40 0.0M
2021-04-30 40.40 41.60 40.40 40.80 0.0M
2021-04-29 40.60 41.20 40.60 40.80 0.0M
2021-04-28 40.60 41.20 40.60 40.80 0.0M
2021-04-27 40.20 40.40 40.20 40.40 0.0M
2021-04-26 41.40 41.40 40.80 41.00 0.0M
2021-04-23 40.60 41.40 40.60 40.80 0.0M
2021-04-22 40.40 40.80 40.20 40.80 0.0M
2021-04-21 40.20 40.60 40.20 40.20 0.0M
2021-04-20 40.20 40.20 40.00 40.00 0.0M
2021-04-19 40.20 40.20 40.20 40.20 0.0M
2021-04-16 40.20 40.60 40.00 40.40 0.0M
2021-04-15 40.40 40.40 40.20 40.20 0.0M
2021-04-14 40.60 40.60 40.40 40.40 0.0M
2021-04-13 40.20 40.20 40.20 40.20 0.0M
2021-04-12 40.80 40.80 40.20 40.40 0.0M
2021-04-09 40.80 40.80 40.40 40.80 0.0M
2021-04-08 40.80 40.80 40.40 40.40 0.0M
2021-04-07 40.80 41.00 40.80 41.00 0.0M
2021-04-06 41.40 41.40 41.00 41.20 0.0M
2021-04-01 41.40 41.40 41.40 41.40 0.0M
2021-03-31 41.00 41.00 41.00 41.00 0.0M
2021-03-30 41.40 41.40 41.00 41.00 0.0M
2021-03-29 40.80 40.80 40.80 40.80 0.0M
2021-03-26 40.80 40.80 40.80 40.80 0.0M
2021-03-25 41.00 41.00 40.80 40.80 0.0M
2021-03-24 40.80 40.80 40.40 40.80 0.0M
2021-03-23 40.80 40.80 40.80 40.80 0.0M
2021-03-22 40.80 40.80 40.60 40.60 0.0M
2021-03-19 40.60 40.60 40.20 40.60 0.0M
2021-03-18 40.40 41.00 40.40 41.00 0.0M
2021-03-17 40.40 40.40 40.20 40.20 0.0M
2021-03-16 41.00 41.00 40.00 40.20 0.0M
2021-03-15 41.40 41.40 41.00 41.00 0.0M
2021-03-12 41.60 42.00 41.00 41.20 0.0M
2021-03-11 41.40 41.80 41.40 41.80 0.0M
2021-03-10 40.20 41.40 40.20 41.20 0.0M
2021-03-09 39.80 40.20 39.80 39.80 0.0M
2021-03-08 40.00 40.00 39.80 39.80 0.0M
2021-03-05 40.00 40.20 39.80 39.80 0.0M
2021-03-04 40.00 40.00 39.80 39.80 0.0M
2021-03-03 40.60 40.60 40.00 40.00 0.0M
2021-03-02 40.40 41.20 40.40 41.20 0.0M
2021-03-01 40.20 40.80 40.20 40.60 0.0M
2021-02-26 40.40 40.80 40.40 40.40 0.0M
2021-02-25 39.80 40.20 39.80 40.20 0.0M
2021-02-24 40.00 40.20 39.60 39.60 0.0M
2021-02-23 40.00 40.20 39.80 40.20 0.0M
2021-02-22 40.00 40.40 38.60 39.80 0.0M
2021-02-19 40.00 40.00 39.80 39.80 0.0M
2021-02-18 40.00 40.00 39.80 40.00 0.0M
2021-02-17 40.00 40.40 40.00 40.40 0.0M
2021-02-16 40.80 40.80 40.20 40.40 0.0M
2021-02-15 40.40 40.80 40.40 40.60 0.0M
2021-02-11 40.80 40.80 40.80 40.80 0.0M
2021-02-10 40.80 40.80 40.00 40.00 0.0M
2021-02-09 40.40 40.80 40.40 40.80 0.0M
2021-02-08 40.00 40.60 39.80 40.60 0.0M
2021-02-05 39.60 39.80 39.60 39.80 0.0M
2021-02-04 40.00 40.00 39.40 40.00 0.0M
2021-02-03 39.60 40.00 39.60 40.00 0.0M
2021-02-02 39.40 39.80 39.40 39.80 0.0M
2021-02-01 39.80 40.40 39.80 39.80 0.0M
2021-01-29 39.60 39.80 39.60 39.80 0.0M
2021-01-28 39.20 40.60 39.20 40.60 0.0M
2021-01-27 39.00 39.00 39.00 39.00 0.0M
2021-01-26 39.20 39.40 38.60 39.40 0.0M
2021-01-25 39.40 39.40 39.00 39.20 0.0M
2021-01-22 39.40 39.80 39.40 39.80 0.0M
2021-01-21 39.20 39.20 39.20 39.20 0.0M
2021-01-20 39.40 39.80 39.40 39.60 0.0M
2021-01-19 39.00 39.60 39.00 39.40 0.0M
2021-01-18 38.80 39.40 38.80 39.40 0.0M
2021-01-15 38.80 39.00 38.80 39.00 0.0M
2021-01-14 39.00 39.20 38.60 38.60 0.0M
2021-01-13 39.00 39.00 38.80 38.80 0.0M
2021-01-12 39.20 39.20 39.20 39.20 0.0M
2021-01-11 39.00 39.00 38.60 39.00 0.0M
2021-01-08 39.00 39.20 38.80 38.80 0.0M
2021-01-07 39.00 39.20 39.00 39.20 0.0M
2021-01-06 38.60 38.80 38.60 38.80 0.0M
2021-01-05 39.20 39.20 38.80 38.80 0.0M
2021-01-04 38.80 39.00 38.80 38.80 0.0M