Datagroup

D6HG
🏛️ Deutschland →
63.40
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 63.10 63.40 63.10 63.40 0.0M
2025-09-26 62.90 62.90 62.90 62.90 0.0M
2025-09-25 62.40 62.40 62.40 62.40 0.0M
2025-09-24 62.70 62.70 62.70 62.70 0.0M
2025-09-23 62.00 62.00 62.00 62.00 0.0M
2025-09-22 61.50 61.50 61.50 61.50 0.0M
2025-09-19 60.80 60.80 60.80 60.80 0.0M
2025-09-18 60.90 60.90 60.90 60.90 0.0M
2025-09-17 60.20 60.20 60.20 60.20 0.0M
2025-09-16 60.10 60.10 60.10 60.10 0.0M
2025-09-15 60.30 60.30 60.30 60.30 0.0M
2025-09-12 60.10 60.10 60.10 60.10 0.0M
2025-09-11 60.60 60.60 60.60 60.60 0.0M
2025-09-10 60.50 60.50 60.50 60.50 0.0M
2025-09-09 60.70 60.70 60.70 60.70 0.0M
2025-09-08 60.20 60.20 60.20 60.20 0.0M
2025-09-05 60.40 60.40 60.40 60.40 0.0M
2025-09-04 60.30 60.30 60.30 60.30 0.0M
2025-09-03 60.30 60.30 60.30 60.30 0.0M
2025-09-02 60.50 61.60 60.50 61.60 0.0M
2025-09-01 60.40 60.40 60.40 60.40 0.0M
2025-08-29 60.10 60.10 60.10 60.10 0.0M
2025-08-28 59.70 59.70 59.70 59.70 0.0M
2025-08-27 58.10 58.10 58.10 58.10 0.0M
2025-08-26 58.70 58.70 58.70 58.70 0.0M
2025-08-25 58.60 58.60 58.60 58.60 0.0M
2025-08-22 58.10 58.10 58.10 58.10 0.0M
2025-08-21 58.80 58.80 58.80 58.80 0.0M
2025-08-20 58.30 58.30 58.30 58.30 0.0M
2025-08-19 58.60 58.60 58.60 58.60 0.0M
2025-08-18 58.20 58.20 58.20 58.20 0.0M
2025-08-15 58.70 58.70 58.70 58.70 0.0M
2025-08-14 58.30 59.00 58.30 59.00 0.0M
2025-08-13 58.60 58.60 58.60 58.60 0.0M
2025-08-12 58.40 58.40 58.40 58.40 0.0M
2025-08-11 59.80 59.80 59.80 59.80 0.0M
2025-08-08 59.70 59.70 59.70 59.70 0.0M
2025-08-07 59.60 59.60 59.60 59.60 0.0M
2025-08-06 60.30 60.30 60.30 60.30 0.0M
2025-08-05 59.60 59.60 59.60 59.60 0.0M
2025-08-04 60.50 60.50 60.50 60.50 0.0M
2025-08-01 61.10 61.10 61.00 61.00 0.0M
2025-07-31 61.10 61.10 61.10 61.10 0.0M
2025-07-30 60.60 60.60 60.60 60.60 0.0M
2025-07-29 60.10 60.10 60.10 60.10 0.0M
2025-07-28 59.70 59.70 59.70 59.70 0.0M
2025-07-25 60.50 60.50 60.50 60.50 0.0M
2025-07-24 60.60 60.60 60.60 60.60 0.0M
2025-07-23 60.80 60.80 60.80 60.80 0.0M
2025-07-22 60.80 60.90 60.80 60.90 0.0M
2025-07-21 60.50 61.20 60.50 61.20 0.0M
2025-07-18 60.70 60.70 60.70 60.70 0.0M
2025-07-17 60.60 60.60 60.60 60.60 0.0M
2025-07-16 60.70 61.40 60.70 61.40 0.0M
2025-07-15 61.10 61.10 61.10 61.10 0.0M
2025-07-14 60.50 60.50 60.50 60.50 0.0M
2025-07-11 61.30 61.30 61.30 61.30 0.0M
2025-07-10 61.00 61.00 61.00 61.00 0.0M
2025-07-09 61.20 61.20 61.20 61.20 0.0M
2025-07-08 60.50 60.50 60.50 60.50 0.0M
2025-07-07 60.30 60.30 60.30 60.30 0.0M
2025-07-04 60.70 60.70 60.70 60.70 0.0M
2025-07-03 61.20 61.20 61.20 61.20 0.0M
2025-07-02 61.00 61.00 61.00 61.00 0.0M
2025-07-01 61.20 61.20 61.20 61.20 0.0M
2025-06-30 59.80 59.80 59.80 59.80 0.0M
2025-06-27 60.10 60.10 60.10 60.10 0.0M
2025-06-26 60.00 60.00 60.00 60.00 0.0M
2025-06-25 59.20 60.20 59.20 60.20 0.0M
2025-06-24 59.50 59.50 59.50 59.50 0.0M
2025-06-23 60.00 60.10 60.00 60.00 0.0M
2025-06-20 60.00 60.00 60.00 60.00 0.0M
2025-06-19 60.00 60.00 60.00 60.00 0.0M
2025-06-18 59.50 59.50 59.50 59.50 0.0M
2025-06-17 59.80 59.80 59.80 59.80 0.0M
2025-06-16 57.80 57.80 57.80 57.80 0.0M
2025-06-13 57.90 57.90 57.90 57.90 0.0M
2025-06-12 58.40 58.40 58.40 58.40 0.0M
2025-06-11 57.90 57.90 57.90 57.90 0.0M
2025-06-10 57.60 57.60 57.60 57.60 0.0M
2025-06-09 57.50 57.50 57.50 57.50 0.0M
2025-06-06 57.10 57.70 57.10 57.70 0.0M
2025-06-05 57.20 57.20 57.00 57.00 0.0M
2025-06-04 57.60 57.60 57.60 57.60 0.0M
2025-06-03 57.00 57.60 57.00 57.60 0.0M
2025-06-02 55.80 57.20 55.80 57.20 0.0M
2025-05-30 55.50 55.50 55.50 55.50 0.0M
2025-05-29 55.60 55.60 55.60 55.60 0.0M
2025-05-28 55.50 55.50 55.50 55.50 0.0M
2025-05-27 55.20 55.50 55.20 55.50 0.0M
2025-05-26 55.20 55.20 55.10 55.10 0.0M
2025-05-23 55.70 55.70 55.70 55.70 0.0M
2025-05-22 55.20 55.70 55.20 55.70 0.0M
2025-05-21 55.60 55.60 55.60 55.60 0.0M
2025-05-20 56.30 56.30 56.00 56.00 0.0M
2025-05-19 56.70 56.70 56.30 56.30 0.0M
2025-05-16 56.60 56.60 56.60 56.60 0.0M
2025-05-15 56.40 56.40 56.40 56.40 0.0M
2025-05-14 56.50 56.50 56.50 56.50 0.0M
2025-05-13 56.00 56.50 56.00 56.30 0.0M
2025-05-12 56.30 56.40 56.30 56.40 0.0M
2025-05-09 56.40 56.40 56.40 56.40 0.0M
2025-05-08 56.40 56.40 56.30 56.30 0.0M
2025-05-07 56.20 56.30 56.20 56.30 0.0M
2025-05-06 56.00 56.00 56.00 56.00 0.0M
2025-05-05 56.10 56.10 55.00 56.00 0.0M
2025-05-02 56.00 56.40 56.00 56.40 0.0M
2025-04-30 56.00 56.00 56.00 56.00 0.0M
2025-04-29 54.90 55.00 54.90 55.00 0.0M
2025-04-28 54.60 54.80 54.60 54.80 0.0M
2025-04-25 54.40 54.70 54.40 54.70 0.0M
2025-04-24 54.20 54.50 54.20 54.30 0.0M
2025-04-23 53.70 54.10 53.70 53.90 0.0M
2025-04-22 53.60 54.30 53.60 54.30 0.0M
2025-04-17 53.20 53.80 53.20 53.80 0.0M
2025-04-16 52.60 54.00 52.60 53.20 0.0M
2025-04-15 39.60 46.95 39.60 46.95 0.0M
2025-04-14 39.55 40.00 39.55 40.00 0.0M
2025-04-11 38.10 38.10 38.10 38.10 0.0M
2025-04-10 39.05 39.05 38.15 38.30 0.0M
2025-04-09 36.60 36.60 36.60 36.60 0.0M
2025-04-08 36.95 38.10 36.95 38.10 0.0M
2025-04-07 35.20 37.55 35.20 37.55 0.0M
2025-04-04 39.20 39.20 37.45 37.50 0.0M
2025-04-03 39.10 39.10 39.10 39.10 0.0M
2025-04-02 40.60 40.60 39.30 39.30 0.0M
2025-04-01 40.30 41.25 40.30 41.25 0.0M
2025-03-31 40.80 40.80 39.55 39.70 0.0M
2025-03-28 42.20 42.20 40.85 41.25 0.0M
2025-03-27 42.90 42.90 42.90 42.90 0.0M
2025-03-26 43.40 43.40 43.40 43.40 0.0M
2025-03-25 43.00 43.00 43.00 43.00 0.0M
2025-03-24 43.75 43.75 43.75 43.75 0.0M
2025-03-21 43.35 43.80 43.35 43.80 0.0M
2025-03-20 45.00 45.00 45.00 45.00 0.0M
2025-03-19 46.90 46.90 45.40 45.40 0.0M
2025-03-18 45.90 45.90 45.90 45.90 0.0M
2025-03-17 43.60 46.40 43.60 46.40 0.0M
2025-03-14 40.60 42.65 40.60 42.65 0.0M
2025-03-13 41.70 41.70 41.70 41.70 0.0M
2025-03-12 41.40 41.95 41.40 41.65 0.0M
2025-03-11 41.40 41.40 41.40 41.40 0.0M
2025-03-10 41.85 41.85 41.85 41.85 0.0M
2025-03-07 42.05 42.05 42.05 42.05 0.0M
2025-03-06 41.65 43.55 41.65 43.55 0.0M
2025-03-05 39.65 41.40 39.65 41.40 0.0M
2025-03-04 39.95 39.95 38.85 38.85 0.0M
2025-03-03 40.25 40.90 40.25 40.90 0.0M
2025-02-28 40.25 40.25 40.25 40.25 0.0M
2025-02-27 40.75 40.75 40.75 40.75 0.0M
2025-02-26 41.75 41.75 41.75 41.75 0.0M
2025-02-25 41.30 41.30 41.30 41.30 0.0M
2025-02-24 40.15 41.75 40.15 41.75 0.0M
2025-02-21 41.65 41.65 41.65 41.65 0.0M
2025-02-20 45.25 45.25 42.65 42.65 0.0M
2025-02-19 46.35 47.15 46.35 46.55 0.0M
2025-02-18 43.95 45.40 43.95 45.40 0.0M
2025-02-17 43.20 44.50 43.20 44.50 0.0M
2025-02-14 42.95 42.95 42.95 42.95 0.0M
2025-02-13 43.50 43.50 43.05 43.05 0.0M
2025-02-12 43.45 43.45 43.45 43.45 0.0M
2025-02-11 43.15 43.15 43.15 43.15 0.0M
2025-02-10 43.55 43.55 43.55 43.55 0.0M
2025-02-07 44.10 44.10 44.10 44.10 0.0M
2025-02-06 44.35 44.35 44.35 44.35 0.0M
2025-02-05 44.40 44.40 44.40 44.40 0.0M
2025-02-04 43.85 43.85 43.85 43.85 0.0M
2025-02-03 43.10 43.10 43.10 43.10 0.0M
2025-01-31 43.80 43.80 43.80 43.80 0.0M
2025-01-30 43.70 43.85 43.70 43.85 0.0M
2025-01-29 43.50 43.95 43.50 43.95 0.0M
2025-01-28 42.45 42.45 42.45 42.45 0.0M
2025-01-27 43.00 43.00 43.00 43.00 0.0M
2025-01-24 42.95 42.95 42.95 42.95 0.0M
2025-01-23 43.00 43.00 43.00 43.00 0.0M
2025-01-22 43.40 43.40 43.40 43.40 0.0M
2025-01-21 42.85 42.85 42.85 42.85 0.0M
2025-01-20 42.90 42.90 42.90 42.90 0.0M
2025-01-17 43.45 43.45 43.45 43.45 0.0M
2025-01-16 44.45 44.50 44.45 44.50 0.0M
2025-01-15 43.45 43.45 43.45 43.45 0.0M
2025-01-14 43.95 43.95 43.95 43.95 0.0M
2025-01-13 43.85 43.85 43.85 43.85 0.0M
2025-01-10 41.35 44.75 41.35 44.55 0.0M
2025-01-09 43.50 44.40 43.50 44.40 0.0M
2025-01-08 45.50 45.50 45.35 45.35 0.0M
2025-01-07 45.50 45.50 45.50 45.50 0.0M
2025-01-06 45.95 45.95 45.95 45.95 0.0M
2025-01-03 46.50 46.50 46.50 46.50 0.0M
2025-01-02 46.25 46.25 46.25 46.25 0.0M