Dottikon Es Holding AG

DESN
🏛️ Vereinigtes Königreich →
293.50
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
2025-09-26 299.00 299.00 290.25 293.50 0.0M
2025-09-25 298.50 303.00 294.03 296.89 0.0M
2025-09-24 301.00 301.00 296.00 297.95 0.0M
2025-09-23 295.00 300.00 294.00 295.42 0.0M
2025-09-22 291.75 293.00 290.87 290.87 0.0M
2025-09-19 295.00 302.00 294.00 299.76 0.0M
2025-09-18 295.50 297.51 294.00 295.01 0.0M
2025-09-17 297.00 297.50 295.00 296.50 0.0M
2025-09-16 301.00 301.24 297.50 300.17 0.0M
2025-09-15 305.50 309.50 305.50 307.10 0.0M
2025-09-12 306.50 306.50 304.75 306.26 0.0M
2025-09-11 303.50 304.04 303.50 304.00 0.0M
2025-09-10 293.00 298.00 293.00 295.26 0.0M
2025-09-09 291.00 292.50 288.00 290.75 0.0M
2025-09-08 290.00 293.50 290.00 292.04 0.0M
2025-09-05 289.50 293.50 289.00 291.00 0.0M
2025-09-04 293.00 294.50 291.31 293.03 0.0M
2025-09-03 287.00 287.00 285.50 286.61 0.0M
2025-09-02 284.25 284.25 282.00 282.54 0.0M
2025-09-01 287.50 287.50 285.50 285.50 0.0M
2025-08-29 285.00 290.00 285.00 285.00 0.0M
2025-08-28 287.41 290.00 283.50 287.41 0.0M
2025-08-27 289.50 292.00 289.00 289.50 0.0M
2025-08-26 292.50 292.50 288.00 292.50 0.0M
2025-08-25 291.50 295.00 291.50 291.50 0.0M
2025-08-22 294.00 294.00 294.00 294.00 0.0M
2025-08-21 295.00 295.00 291.50 295.00 0.0M
2025-08-20 294.00 294.00 294.00 294.00 0.0M
2025-08-19 299.00 299.00 297.50 299.00 0.0M
2025-08-15 298.00 300.00 298.00 298.00 0.0M
2025-08-14 298.50 300.00 298.50 298.50 0.0M
2025-08-13 299.50 300.50 298.00 299.50 0.0M
2025-08-12 297.50 297.50 297.25 297.50 0.0M
2025-08-11 295.32 305.00 295.00 295.32 0.0M
2025-08-08 297.75 302.50 296.00 297.75 0.0M
2025-08-07 303.50 304.25 300.50 303.50 0.0M
2025-08-06 295.50 301.00 293.50 295.50 0.0M
2025-08-04 314.50 314.50 308.00 314.50 0.0M
2025-07-31 318.00 320.75 317.50 318.00 0.0M
2025-07-30 320.50 321.75 320.50 320.50 0.0M
2025-07-29 321.25 324.50 321.25 321.25 0.0M
2025-07-28 324.25 329.00 324.25 324.25 0.0M
2025-07-25 319.50 319.50 319.50 319.50 0.0M
2025-07-24 317.50 319.50 316.50 317.50 0.0M
2025-07-23 313.50 320.00 312.50 313.50 0.0M
2025-07-22 319.25 321.75 319.00 319.25 0.0M
2025-07-21 320.00 323.25 319.50 320.00 0.0M
2025-07-18 319.50 319.50 318.75 319.50 0.0M
2025-07-17 321.00 321.00 315.00 321.00 0.0M
2025-07-16 313.50 317.50 313.50 313.50 0.0M
2025-07-15 311.50 316.50 311.50 311.50 0.0M
2025-07-14 310.00 313.50 309.75 310.00 0.0M
2025-07-11 317.00 317.50 312.00 317.00 0.0M
2025-07-10 315.00 315.00 311.50 315.00 0.0M
2025-07-09 312.00 315.50 311.00 312.00 0.0M
2025-07-08 315.50 317.50 314.00 315.50 0.0M
2025-07-07 317.50 318.50 316.00 317.50 0.0M
2025-07-04 304.73 306.50 299.50 304.73 0.0M
2025-07-03 306.00 306.00 304.00 306.00 0.0M
2025-07-02 301.50 302.50 301.25 301.50 0.0M
2025-07-01 304.00 304.50 303.00 304.00 0.0M
2025-06-30 302.00 308.50 301.00 302.00 0.0M
2025-06-27 298.00 298.00 294.50 298.00 0.0M
2025-06-26 294.33 296.00 293.25 294.33 0.0M
2025-06-25 291.50 292.50 291.00 291.50 0.0M
2025-06-24 289.00 293.00 288.50 289.00 0.0M
2025-06-23 286.90 289.00 282.25 286.90 0.0M
2025-06-20 288.00 289.50 285.75 288.00 0.0M
2025-06-19 291.50 292.00 288.00 291.50 0.0M
2025-06-18 294.43 299.00 289.00 294.43 0.0M
2025-06-17 293.80 297.50 287.00 293.80 0.0M
2025-06-16 290.57 295.00 288.00 290.57 0.0M
2025-06-13 286.50 292.00 285.50 286.50 0.0M
2025-06-12 287.83 290.75 284.00 287.83 0.0M
2025-06-11 283.75 285.00 280.00 283.75 0.0M
2025-06-10 277.75 279.00 275.25 277.75 0.0M
2025-06-06 273.17 276.00 266.50 273.17 0.0M
2025-06-05 266.50 269.00 265.50 266.50 0.0M
2025-06-04 267.17 269.00 265.50 267.17 0.0M
2025-06-03 264.88 268.50 258.75 264.88 0.0M
2025-06-02 265.50 276.00 257.00 265.50 0.0M
2025-05-30 269.42 273.00 260.50 269.42 0.0M
2025-05-28 261.00 264.00 245.75 261.00 0.0M
2025-05-27 224.00 224.50 217.00 224.00 0.0M
2025-05-26 217.00 218.00 213.50 217.00 0.0M
2025-05-23 206.25 206.25 204.50 206.25 0.0M
2025-05-22 207.25 208.50 207.25 207.25 0.0M
2025-05-21 211.50 212.00 209.00 211.50 0.0M
2025-05-20 211.00 213.50 209.50 211.00 0.0M
2025-05-19 209.00 209.25 209.00 209.00 0.0M
2025-05-16 207.50 207.50 207.50 207.50 0.0M
2025-05-15 205.60 206.00 203.50 205.60 0.0M
2025-05-14 205.00 207.00 205.00 205.00 0.0M
2025-05-13 208.50 208.50 208.50 208.50 0.0M
2025-05-12 206.00 206.00 203.50 206.00 0.0M
2025-05-09 202.75 204.00 202.00 202.75 0.0M
2025-05-08 199.20 199.20 197.20 199.20 0.0M
2025-05-07 195.20 196.80 195.20 195.20 0.0M
2025-05-06 198.00 201.00 198.00 198.00 0.0M
2025-05-05 200.00 200.00 199.00 200.00 0.0M
2025-04-30 195.99 197.20 195.80 195.99 0.0M
2025-04-29 193.60 194.80 193.60 193.60 0.0M
2025-04-28 192.80 192.80 191.60 192.80 0.0M
2025-04-25 190.00 190.00 189.00 190.00 0.0M
2025-04-23 186.60 186.60 186.60 186.60 0.0M
2025-04-22 182.00 182.20 182.00 182.00 0.0M
2025-04-17 184.60 184.80 182.20 184.60 0.0M
2025-04-16 181.20 181.20 181.20 181.20 0.0M
2025-04-15 184.20 184.20 183.20 184.20 0.0M
2025-04-14 177.80 177.80 177.80 177.80 0.0M
2025-04-11 170.00 170.00 170.00 170.00 0.0M
2025-04-10 172.60 179.00 172.40 172.60 0.0M
2025-04-09 172.60 172.60 170.20 172.60 0.0M
2025-04-08 178.00 183.00 178.00 178.00 0.0M
2025-04-07 169.60 169.60 166.40 169.60 0.0M
2025-04-04 179.00 179.00 175.00 179.00 0.0M
2025-04-02 187.00 187.00 187.00 187.00 0.0M
2025-04-01 187.20 188.60 185.20 187.20 0.0M
2025-03-31 186.20 186.20 185.40 186.20 0.0M
2025-03-28 191.80 192.20 191.00 191.80 0.0M
2025-03-27 192.40 192.40 192.40 192.40 0.0M
2025-03-26 195.20 195.20 195.20 195.20 0.0M
2025-03-25 197.40 197.40 197.40 197.40 0.0M
2025-03-24 194.40 194.40 193.40 194.40 0.0M
2025-03-20 198.40 198.40 198.40 198.40 0.0M
2025-03-18 198.60 200.00 198.60 198.60 0.0M
2025-03-14 195.60 195.60 191.60 195.60 0.0M
2025-03-13 192.20 192.40 192.20 192.20 0.0M
2025-03-12 192.00 194.80 192.00 192.00 0.0M
2025-03-10 197.40 198.60 197.40 197.40 0.0M
2025-03-07 199.40 199.80 199.00 199.40 0.0M
2025-03-06 204.50 204.50 204.50 204.50 0.0M
2025-03-05 205.00 205.00 205.00 205.00 0.0M
2025-03-04 203.00 204.00 202.50 203.00 0.0M
2025-03-03 205.50 206.00 205.50 205.50 0.0M
2025-02-28 201.00 201.00 201.00 201.00 0.0M
2025-02-27 202.50 202.50 202.50 202.50 0.0M
2025-02-26 206.00 206.00 205.00 206.00 0.0M
2025-02-25 206.50 207.50 205.00 206.50 0.0M
2025-02-24 208.00 208.50 208.00 208.00 0.0M
2025-02-21 213.50 214.00 213.50 213.50 0.0M
2025-02-19 214.00 215.00 214.00 214.00 0.0M
2025-02-18 215.00 215.00 213.00 215.00 0.0M
2025-02-14 214.50 215.50 214.50 214.50 0.0M
2025-02-12 214.00 214.00 213.50 214.00 0.0M
2025-02-07 213.00 213.00 213.00 213.00 0.0M
2025-02-06 212.50 212.50 212.50 212.50 0.0M
2025-02-05 215.00 215.00 215.00 215.00 0.0M
2025-02-04 217.50 217.50 216.00 217.50 0.0M
2025-02-03 213.00 214.50 212.00 213.00 0.0M
2025-01-31 220.00 221.50 220.00 220.00 0.0M
2025-01-30 220.00 220.50 220.00 220.00 0.0M
2025-01-28 219.50 219.50 219.50 219.50 0.0M
2025-01-24 217.50 217.50 217.50 217.50 0.0M
2025-01-23 219.00 219.00 219.00 219.00 0.0M
2025-01-22 222.00 222.00 214.50 222.00 0.0M
2025-01-21 217.00 217.00 217.00 217.00 0.0M
2025-01-17 213.00 213.00 212.00 213.00 0.0M
2025-01-15 211.50 211.50 210.00 211.50 0.0M
2025-01-14 210.00 211.50 210.00 210.00 0.0M
2025-01-13 208.50 208.50 208.50 208.50 0.0M
2025-01-10 216.00 216.50 216.00 216.00 0.0M
2025-01-09 220.00 220.00 219.00 220.00 0.0M
2025-01-08 226.00 226.00 226.00 226.00 0.0M
2025-01-07 225.00 225.50 218.50 225.00 0.0M
2025-01-06 226.50 229.50 225.50 226.50 0.0M
2025-01-03 225.44 225.44 222.50 225.44 0.0M