MongoDB

MDB
🏛️ Deutschland →
272.80
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
2025-09-29 271.60 272.80 268.05 272.80 0.0M
2025-09-26 268.95 270.50 267.85 270.50 0.0M
2025-09-25 268.05 269.90 264.10 269.90 0.0M
2025-09-24 269.65 273.45 269.35 269.45 0.0M
2025-09-23 273.25 276.95 268.90 268.90 0.0M
2025-09-22 274.30 276.80 273.45 273.45 0.0M
2025-09-19 268.00 275.20 268.00 274.55 0.0M
2025-09-18 269.20 269.20 265.50 266.95 0.0M
2025-09-17 275.80 275.90 266.90 267.35 0.0M
2025-09-16 286.60 286.60 275.40 276.10 0.0M
2025-09-15 279.85 291.50 279.85 284.15 0.0M
2025-09-12 282.35 284.80 280.80 281.90 0.0M
2025-09-11 285.55 287.10 282.70 283.35 0.0M
2025-09-10 285.75 291.10 285.75 285.75 0.0M
2025-09-09 274.25 282.05 274.25 282.05 0.0M
2025-09-08 276.45 276.60 273.90 274.35 0.0M
2025-09-05 275.55 281.40 275.00 276.45 0.0M
2025-09-04 266.15 276.00 264.55 274.45 0.0M
2025-09-03 273.30 275.70 263.20 266.80 0.0M
2025-09-02 267.25 273.95 267.25 272.70 0.0M
2025-09-01 268.25 270.05 267.70 267.70 0.0M
2025-08-29 271.40 273.00 264.80 267.85 0.0M
2025-08-28 256.00 273.05 255.00 272.60 0.0M
2025-08-27 242.80 255.00 239.00 255.00 0.0M
2025-08-26 187.00 188.50 182.22 184.08 0.0M
2025-08-25 186.52 187.22 183.90 187.22 0.0M
2025-08-22 181.96 186.60 181.14 186.60 0.0M
2025-08-21 182.34 182.40 179.78 182.08 0.0M
2025-08-20 186.04 186.78 179.22 181.74 0.0M
2025-08-19 195.14 195.14 186.84 186.84 0.0M
2025-08-18 186.12 197.50 186.12 194.04 0.0M
2025-08-15 177.12 186.18 177.12 186.18 0.0M
2025-08-14 176.34 177.94 174.04 175.40 0.0M
2025-08-13 178.08 181.00 176.24 176.82 0.0M
2025-08-12 172.34 177.98 172.34 177.98 0.0M
2025-08-11 180.02 183.04 172.22 172.22 0.0M
2025-08-08 193.62 195.00 179.20 179.20 0.0M
2025-08-07 201.85 208.45 186.86 194.66 0.0M
2025-08-06 197.28 201.50 197.28 201.45 0.0M
2025-08-05 196.08 197.28 196.08 197.28 0.0M
2025-08-04 192.16 195.58 192.16 194.90 0.0M
2025-08-01 206.55 206.55 189.34 190.22 0.0M
2025-07-31 219.00 222.10 207.25 207.25 0.0M
2025-07-30 208.35 213.20 207.25 212.75 0.0M
2025-07-29 210.85 213.05 208.35 208.35 0.0M
2025-07-28 206.35 211.10 206.35 208.90 0.0M
2025-07-25 199.82 212.15 199.82 205.80 0.0M
2025-07-24 193.84 200.60 193.84 199.10 0.0M
2025-07-23 190.70 193.76 189.72 193.36 0.0M
2025-07-22 189.14 193.94 189.14 190.82 0.0M
2025-07-21 189.84 190.30 189.32 189.50 0.0M
2025-07-18 187.74 191.76 186.92 189.28 0.0M
2025-07-17 180.72 188.50 180.72 188.04 0.0M
2025-07-16 179.86 179.86 176.32 179.82 0.0M
2025-07-15 172.52 180.94 172.52 179.44 0.0M
2025-07-14 173.22 174.54 172.14 172.74 0.0M
2025-07-11 178.10 178.10 172.40 173.04 0.0M
2025-07-10 183.80 185.02 176.60 178.82 0.0M
2025-07-09 177.96 186.76 177.96 186.76 0.0M
2025-07-08 178.62 180.44 177.96 177.96 0.0M
2025-07-07 178.38 178.72 175.42 178.56 0.0M
2025-07-04 178.04 178.64 177.36 177.82 0.0M
2025-07-03 173.30 180.12 173.30 179.62 0.0M
2025-07-02 174.70 176.72 172.46 172.46 0.0M
2025-07-01 177.28 177.62 173.94 174.32 0.0M
2025-06-30 180.68 181.42 177.24 177.96 0.0M
2025-06-27 178.64 178.64 177.22 178.42 0.0M
2025-06-26 176.40 178.48 173.72 178.48 0.0M
2025-06-25 180.02 181.40 175.44 176.82 0.0M
2025-06-24 177.80 181.30 177.78 179.86 0.0M
2025-06-23 175.10 176.02 171.98 175.10 0.0M
2025-06-20 176.84 182.80 174.38 174.82 0.0M
2025-06-19 176.90 178.20 175.68 175.68 0.0M
2025-06-18 176.98 179.62 174.44 177.96 0.0M
2025-06-17 173.70 179.02 173.48 178.48 0.0M
2025-06-16 177.70 180.36 174.64 174.64 0.0M
2025-06-13 177.76 182.20 177.36 177.36 0.0M
2025-06-12 181.42 185.26 181.38 181.38 0.0M
2025-06-11 184.74 187.00 183.24 183.24 0.0M
2025-06-10 189.14 191.14 186.10 186.10 0.0M
2025-06-09 191.52 193.80 190.12 192.32 0.0M
2025-06-06 196.88 199.24 192.30 192.30 0.0M
2025-06-05 201.35 207.00 196.22 196.80 0.0M
2025-06-04 170.22 175.72 170.22 174.90 0.0M
2025-06-03 167.80 170.94 167.30 170.14 0.0M
2025-06-02 164.78 168.38 163.54 168.38 0.0M
2025-05-30 166.40 166.40 161.92 165.78 0.0M
2025-05-29 171.44 171.62 164.26 166.74 0.0M
2025-05-28 167.20 168.30 165.72 166.70 0.0M
2025-05-27 165.00 166.34 164.66 166.34 0.0M
2025-05-26 163.58 166.82 163.52 165.92 0.0M
2025-05-23 166.80 166.80 161.42 163.26 0.0M
2025-05-22 164.48 167.42 164.48 167.12 0.0M
2025-05-21 165.24 166.80 162.92 162.92 0.0M
2025-05-20 167.78 167.78 165.12 167.26 0.0M
2025-05-19 165.84 169.84 164.52 168.28 0.0M
2025-05-16 169.12 172.10 168.60 171.62 0.0M
2025-05-15 171.90 172.24 167.48 169.44 0.0M
2025-05-14 174.58 175.86 172.60 173.26 0.0M
2025-05-13 170.94 177.74 170.94 174.20 0.0M
2025-05-12 161.52 172.08 161.52 172.08 0.0M
2025-05-09 159.16 161.04 157.92 157.92 0.0M
2025-05-08 154.98 160.56 154.80 159.82 0.0M
2025-05-07 152.00 153.66 150.52 153.66 0.0M
2025-05-06 151.26 152.72 149.98 151.58 0.0M
2025-05-05 151.02 154.62 151.02 152.80 0.0M
2025-05-02 150.02 155.86 150.02 151.38 0.0M
2025-04-30 151.00 151.24 147.96 151.24 0.0M
2025-04-29 152.80 153.88 152.80 153.52 0.0M
2025-04-28 151.22 153.62 150.40 153.00 0.0M
2025-04-25 152.50 154.96 148.62 152.10 0.0M
2025-04-24 143.12 154.04 143.08 151.90 0.0M
2025-04-23 136.00 144.90 136.00 143.40 0.0M
2025-04-22 128.82 135.20 128.82 132.86 0.0M
2025-04-17 142.72 144.44 136.98 139.84 0.0M
2025-04-16 135.00 139.94 135.00 139.94 0.0M
2025-04-15 138.28 142.50 138.24 139.72 0.0M
2025-04-14 145.12 146.98 138.90 140.00 0.0M
2025-04-11 144.60 144.60 139.16 142.52 0.0M
2025-04-10 154.98 154.98 142.98 143.74 0.0M
2025-04-09 127.92 156.44 127.92 156.44 0.0M
2025-04-08 135.24 140.94 132.80 132.80 0.0M
2025-04-07 128.00 138.12 128.00 133.70 0.0M
2025-04-04 145.90 145.90 136.08 141.56 0.0M
2025-04-03 152.02 156.92 145.14 147.80 0.0M
2025-04-02 162.62 167.52 161.22 166.02 0.0M
2025-04-01 162.00 164.18 160.60 163.54 0.0M
2025-03-31 162.00 162.96 160.16 161.92 0.0M
2025-03-28 173.80 173.80 163.52 163.78 0.0M
2025-03-27 179.34 179.36 173.84 174.28 0.0M
2025-03-26 183.08 183.08 179.36 179.58 0.0M
2025-03-25 181.82 185.76 181.82 183.32 0.0M
2025-03-24 178.62 184.20 178.62 182.52 0.0M
2025-03-21 174.74 177.52 172.70 177.42 0.0M
2025-03-20 174.68 178.06 173.82 173.82 0.0M
2025-03-19 172.64 175.58 171.74 173.56 0.0M
2025-03-18 177.28 177.28 170.68 172.00 0.0M
2025-03-17 169.02 181.42 169.02 176.24 0.0M
2025-03-14 171.00 173.42 169.68 169.70 0.0M
2025-03-13 179.06 180.02 170.00 170.86 0.0M
2025-03-12 179.24 180.52 175.28 178.84 0.0M
2025-03-11 164.52 179.88 164.52 178.80 0.0M
2025-03-10 171.10 172.74 162.10 165.00 0.0M
2025-03-07 179.30 180.40 167.56 173.44 0.0M
2025-03-06 205.10 205.20 179.26 179.26 0.0M
2025-03-05 243.50 245.25 233.75 243.30 0.0M
2025-03-04 245.50 245.50 234.90 238.85 0.0M
2025-03-03 257.00 257.00 246.10 246.10 0.0M
2025-02-28 254.45 256.50 249.35 256.50 0.0M
2025-02-27 261.65 263.15 252.40 252.40 0.0M
2025-02-26 247.85 256.00 247.85 253.35 0.0M
2025-02-25 253.85 253.85 239.90 246.50 0.0M
2025-02-24 262.00 262.00 249.35 254.75 0.0M
2025-02-21 275.45 275.45 260.75 260.75 0.0M
2025-02-20 280.70 280.80 265.80 275.45 0.0M
2025-02-19 286.00 288.15 280.50 282.00 0.0M
2025-02-18 277.65 283.70 277.45 283.70 0.0M
2025-02-17 276.45 279.00 276.35 276.35 0.0M
2025-02-14 279.95 279.95 272.85 275.25 0.0M
2025-02-13 280.80 280.80 271.15 280.00 0.0M
2025-02-12 275.25 281.35 269.50 281.10 0.0M
2025-02-11 278.00 278.90 275.55 276.25 0.0M
2025-02-10 270.05 277.50 270.05 276.25 0.0M
2025-02-07 266.95 271.90 266.10 267.25 0.0M
2025-02-06 271.25 274.70 267.15 267.15 0.0M
2025-02-05 263.00 271.25 260.90 268.50 0.0M
2025-02-04 258.40 265.40 258.40 265.15 0.0M
2025-02-03 255.05 263.30 255.05 261.05 0.0M
2025-01-31 264.65 268.70 262.75 262.75 0.0M
2025-01-30 262.65 262.65 253.65 260.80 0.0M
2025-01-29 270.75 277.05 264.00 267.10 0.0M
2025-01-28 252.55 273.65 252.55 270.45 0.0M
2025-01-27 250.00 265.45 236.95 251.80 0.0M
2025-01-24 248.30 251.20 247.65 249.20 0.0M
2025-01-23 249.00 249.00 246.70 248.65 0.0M
2025-01-22 250.95 252.90 248.10 249.65 0.0M
2025-01-21 246.00 251.25 246.00 247.15 0.0M
2025-01-20 245.05 251.55 245.05 248.00 0.0M
2025-01-17 242.00 248.25 242.00 246.45 0.0M
2025-01-16 236.00 242.80 236.00 241.25 0.0M
2025-01-15 235.00 239.70 235.00 236.15 0.0M
2025-01-14 234.25 238.45 234.25 235.60 0.0M
2025-01-13 237.60 239.15 231.20 234.60 0.0M
2025-01-10 239.55 241.45 235.55 239.25 0.0M
2025-01-09 239.95 240.10 239.85 239.85 0.0M
2025-01-08 238.05 240.90 237.00 240.75 0.0M
2025-01-07 241.80 243.65 236.30 237.70 0.0M
2025-01-06 242.00 247.40 242.00 243.85 0.0M
2025-01-03 239.45 240.70 234.20 238.85 0.0M
2025-01-02 224.25 237.90 223.85 237.60 0.0M