Robinhood Markets

HOOD
🏛️ Deutschland →
121.92
Letzte Aktualisierung: 2025-09-30
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
2023-12-29 11.97 11.99 11.80 11.80 0.0M
2023-12-28 12.09 12.12 11.80 11.85 0.0M
2023-12-27 11.81 12.14 11.70 11.94 0.0M
2023-12-22 11.72 11.91 11.61 11.77 0.0M
2023-12-21 11.49 11.77 11.39 11.72 0.0M
2023-12-20 12.12 12.34 11.51 11.69 0.0M
2023-12-19 10.92 11.94 10.87 11.90 0.0M
2023-12-18 10.70 10.97 10.43 10.97 0.0M
2023-12-15 11.00 11.17 10.59 10.59 0.0M
2023-12-14 11.24 11.44 10.77 10.88 0.0M
2023-12-13 10.84 11.00 10.39 10.87 0.0M
2023-12-12 10.90 11.04 10.72 10.84 0.0M
2023-12-11 10.98 10.98 10.59 10.84 0.0M
2023-12-08 10.72 10.92 10.26 10.92 0.0M
2023-12-07 10.52 10.80 10.18 10.62 0.1M
2023-12-06 9.94 10.77 9.94 10.49 0.1M
2023-12-05 9.14 9.85 8.98 9.85 0.1M
2023-12-04 8.64 9.06 8.56 8.80 0.2M
2023-12-01 8.15 8.64 8.15 8.64 0.0M
2023-11-30 8.17 8.49 8.04 8.05 0.0M
2023-11-29 7.99 8.34 7.95 8.06 0.0M
2023-11-28 7.64 7.86 7.63 7.86 0.0M
2023-11-27 7.57 7.71 7.54 7.70 0.0M
2023-11-24 7.54 7.58 7.51 7.51 0.0M
2023-11-23 7.54 7.60 7.47 7.60 0.0M
2023-11-22 7.32 7.52 7.32 7.52 0.0M
2023-11-21 7.42 7.50 7.33 7.35 0.0M
2023-11-20 7.40 7.55 7.38 7.46 0.0M
2023-11-17 7.36 7.43 7.30 7.40 0.0M
2023-11-16 7.68 7.72 7.34 7.34 0.0M
2023-11-15 7.87 7.94 7.71 7.71 0.0M
2023-11-14 7.72 8.02 7.72 7.83 0.0M
2023-11-13 7.78 7.86 7.72 7.83 0.0M
2023-11-10 7.57 7.77 7.50 7.76 0.0M
2023-11-09 7.93 8.07 7.45 7.45 0.0M
2023-11-08 8.35 8.55 7.78 7.83 0.0M
2023-11-07 8.98 9.20 8.98 9.11 0.0M
2023-11-06 9.09 9.09 8.99 8.99 0.0M
2023-11-03 8.99 9.08 8.95 9.04 0.0M
2023-11-02 8.64 8.93 8.61 8.88 0.0M
2023-11-01 8.48 8.48 8.48 8.48 0.0M
2023-10-31 8.66 8.66 8.66 8.66 0.0M
2023-10-30 8.45 8.54 8.45 8.54 0.0M
2023-10-27 8.68 8.68 8.50 8.50 0.0M
2023-10-26 8.50 8.73 8.46 8.65 0.0M
2023-10-25 8.89 8.89 8.60 8.60 0.0M
2023-10-24 8.70 8.88 8.70 8.83 0.0M
2023-10-23 8.64 8.75 8.51 8.70 0.0M
2023-10-20 8.40 8.53 8.40 8.53 0.0M
2023-10-19 8.70 8.70 8.54 8.54 0.0M
2023-10-18 8.99 9.08 8.82 8.82 0.0M
2023-10-17 8.80 8.84 8.80 8.84 0.0M
2023-10-16 8.67 8.83 8.65 8.83 0.0M
2023-10-13 8.81 8.81 8.70 8.70 0.0M
2023-10-12 9.18 9.26 9.15 9.15 0.0M
2023-10-11 9.47 9.47 9.47 9.47 0.0M
2023-10-10 9.37 9.54 9.34 9.54 0.0M
2023-10-09 9.32 9.41 9.27 9.27 0.0M
2023-10-06 9.17 9.40 9.17 9.40 0.0M
2023-10-05 9.21 9.28 9.07 9.28 0.0M
2023-10-04 9.04 9.16 9.02 9.02 0.0M
2023-10-03 9.25 9.25 9.20 9.25 0.0M
2023-10-02 9.23 9.32 9.15 9.15 0.0M
2023-09-29 9.31 9.35 9.29 9.29 0.0M
2023-09-28 9.13 9.13 9.08 9.08 0.0M
2023-09-27 9.04 9.17 9.04 9.07 0.0M
2023-09-26 9.10 9.11 8.97 8.98 0.0M
2023-09-25 9.09 9.19 9.09 9.12 0.0M
2023-09-22 9.35 9.35 9.07 9.07 0.0M
2023-09-21 9.54 9.54 9.28 9.30 0.0M
2023-09-20 9.81 9.84 9.81 9.84 0.0M
2023-09-19 9.98 9.98 9.75 9.79 0.0M
2023-09-18 9.92 9.93 9.92 9.93 0.0M
2023-09-15 9.85 9.97 9.80 9.97 0.0M
2023-09-14 9.90 10.00 9.80 9.88 0.0M
2023-09-13 9.87 9.87 9.87 9.87 0.0M
2023-09-12 10.20 10.24 10.20 10.24 0.0M
2023-09-11 10.09 10.18 10.06 10.08 0.0M
2023-09-08 10.05 10.08 9.91 10.08 0.0M
2023-09-07 10.08 10.08 10.00 10.01 0.0M
2023-09-06 9.98 10.04 9.98 10.00 0.0M
2023-09-05 10.22 10.28 10.00 10.06 0.0M
2023-09-04 10.36 10.40 10.24 10.24 0.0M
2023-09-01 10.07 10.48 10.07 10.28 0.0M
2023-08-31 10.18 10.24 10.03 10.07 0.0M
2023-08-30 10.18 10.18 9.97 10.08 0.0M
2023-08-29 9.80 10.13 9.80 10.08 0.0M
2023-08-28 9.82 9.92 9.72 9.81 0.0M
2023-08-25 9.57 9.66 9.57 9.66 0.0M
2023-08-24 9.80 9.80 9.60 9.60 0.0M
2023-08-23 9.70 9.70 9.52 9.64 0.0M
2023-08-22 9.51 9.69 9.51 9.59 0.0M
2023-08-21 9.45 9.56 9.37 9.56 0.0M
2023-08-18 9.21 9.33 9.03 9.29 0.0M
2023-08-17 9.31 9.33 9.20 9.26 0.0M
2023-08-16 9.50 9.50 9.42 9.42 0.0M
2023-08-15 9.67 9.67 9.52 9.56 0.0M
2023-08-14 9.72 9.85 9.70 9.70 0.0M
2023-08-11 9.82 9.82 9.70 9.76 0.0M
2023-08-10 9.85 10.04 9.70 9.81 0.0M
2023-08-09 10.15 10.18 9.79 9.94 0.0M
2023-08-08 10.19 10.21 10.03 10.14 0.0M
2023-08-07 10.22 10.41 10.10 10.33 0.0M
2023-08-04 10.42 11.00 10.21 10.21 0.0M
2023-08-03 10.72 10.79 10.23 10.65 0.0M
2023-08-02 11.46 11.52 11.13 11.31 0.0M
2023-08-01 11.83 11.84 11.51 11.64 0.0M
2023-07-31 11.51 11.74 11.51 11.66 0.0M
2023-07-28 11.21 11.49 11.08 11.49 0.0M
2023-07-27 11.56 11.83 11.09 11.12 0.0M
2023-07-26 11.22 11.50 11.01 11.50 0.0M
2023-07-25 11.45 11.63 11.38 11.38 0.0M
2023-07-24 11.50 11.62 11.40 11.62 0.0M
2023-07-21 11.41 11.63 11.41 11.50 0.0M
2023-07-20 11.70 11.76 11.28 11.49 0.0M
2023-07-19 11.29 11.82 11.23 11.67 0.0M
2023-07-18 11.14 11.35 11.05 11.20 0.0M
2023-07-17 10.91 11.43 10.87 11.07 0.0M
2023-07-14 11.10 11.22 10.84 10.98 0.0M
2023-07-13 10.68 11.20 10.61 11.12 0.0M
2023-07-12 10.85 11.05 10.57 10.66 0.0M
2023-07-11 10.40 10.88 10.38 10.79 0.0M
2023-07-10 9.93 10.23 9.65 10.23 0.0M
2023-07-07 9.56 9.90 9.52 9.85 0.0M
2023-07-06 9.82 9.95 9.44 9.51 0.0M
2023-07-05 9.96 10.00 9.57 9.80 0.0M
2023-07-04 9.74 9.97 9.74 9.96 0.0M
2023-07-03 9.18 9.87 9.17 9.81 0.0M
2023-06-30 9.20 9.20 9.04 9.15 0.0M
2023-06-29 9.49 9.49 8.98 9.13 0.0M
2023-06-28 9.11 9.52 9.10 9.29 0.0M
2023-06-27 8.95 9.10 8.79 9.09 0.0M
2023-06-26 8.61 8.88 8.61 8.88 0.0M
2023-06-23 8.74 8.76 8.74 8.76 0.0M
2023-06-22 8.80 8.92 8.42 8.60 0.0M
2023-06-21 9.20 9.20 8.88 8.88 0.0M
2023-06-20 8.96 9.20 8.87 9.20 0.0M
2023-06-19 9.21 9.21 9.10 9.10 0.0M
2023-06-16 9.13 9.32 8.93 9.21 0.0M
2023-06-15 9.20 9.20 8.93 9.13 0.0M
2023-06-14 8.96 9.15 8.84 9.10 0.0M
2023-06-13 8.65 8.95 8.65 8.95 0.0M
2023-06-12 8.88 8.89 8.60 8.66 0.0M
2023-06-09 8.93 8.98 8.73 8.73 0.0M
2023-06-08 8.84 8.84 8.66 8.66 0.0M
2023-06-07 8.63 8.85 8.47 8.83 0.0M
2023-06-06 8.32 8.51 8.14 8.51 0.0M
2023-06-05 8.62 8.81 8.62 8.63 0.0M
2023-06-02 8.46 8.74 8.45 8.74 0.0M
2023-06-01 8.26 8.42 8.23 8.40 0.0M
2023-05-31 8.27 8.36 8.20 8.36 0.0M
2023-05-30 8.18 8.32 8.18 8.32 0.0M
2023-05-29 8.32 8.32 8.32 8.32 0.0M
2023-05-26 7.92 8.20 7.92 8.20 0.0M
2023-05-25 8.12 8.12 7.95 8.05 0.0M
2023-05-24 7.98 8.07 7.91 8.01 0.0M
2023-05-23 8.18 8.19 8.03 8.16 0.0M
2023-05-22 7.92 8.09 7.81 8.06 0.0M
2023-05-19 7.92 7.98 7.82 7.88 0.0M
2023-05-18 7.82 7.97 7.82 7.92 0.0M
2023-05-17 7.65 7.99 7.62 7.85 0.0M
2023-05-16 7.84 7.87 7.71 7.71 0.0M
2023-05-15 8.16 8.16 7.87 7.95 0.0M
2023-05-12 8.91 8.91 8.13 8.13 0.0M
2023-05-11 8.61 8.92 8.50 8.74 0.0M
2023-05-10 8.34 8.34 8.05 8.27 0.0M
2023-05-09 8.03 8.15 8.01 8.15 0.0M
2023-05-08 8.16 8.17 7.85 8.03 0.0M
2023-05-05 7.76 7.97 7.76 7.97 0.0M
2023-05-04 7.50 7.65 7.49 7.61 0.0M
2023-05-03 7.63 7.64 7.58 7.62 0.0M
2023-05-02 8.08 8.08 7.67 7.67 0.0M
2023-04-28 7.95 8.08 7.95 8.07 0.0M
2023-04-27 7.99 8.09 7.98 8.04 0.0M
2023-04-26 8.31 8.34 8.04 8.10 0.0M
2023-04-25 8.45 8.45 8.26 8.26 0.0M
2023-04-24 8.84 8.84 8.67 8.73 0.0M
2023-04-21 8.76 8.78 8.60 8.78 0.0M
2023-04-20 8.80 8.80 8.79 8.79 0.0M
2023-04-19 8.86 8.96 8.77 8.96 0.0M
2023-04-18 9.04 9.04 8.92 8.92 0.0M
2023-04-17 9.31 9.31 8.82 8.82 0.0M
2023-04-14 8.94 9.12 8.94 9.03 0.0M
2023-04-13 9.05 9.14 9.03 9.14 0.0M
2023-04-12 9.20 9.20 9.08 9.08 0.0M
2023-04-11 9.02 9.20 9.01 9.11 0.0M
2023-04-06 8.85 9.17 8.84 9.17 0.0M
2023-04-05 8.90 8.93 8.74 8.93 0.0M
2023-04-04 8.82 8.92 8.82 8.92 0.0M
2023-04-03 8.89 8.90 8.76 8.90 0.0M
2023-03-31 8.72 8.92 8.60 8.92 0.0M
2023-03-30 8.34 8.62 8.34 8.62 0.0M
2023-03-29 8.02 8.34 8.02 8.34 0.0M
2023-03-28 7.92 7.92 7.92 7.92 0.0M
2023-03-27 7.98 8.16 7.98 8.02 0.0M
2023-03-24 8.06 8.06 7.92 8.02 0.0M
2023-03-23 8.38 8.38 7.98 7.98 0.0M
2023-03-22 8.74 8.74 8.50 8.52 0.0M
2023-03-21 8.18 8.62 8.18 8.62 0.0M
2023-03-20 8.50 8.52 8.30 8.30 0.0M
2023-03-17 8.74 8.74 8.50 8.56 0.0M
2023-03-16 8.58 8.82 8.58 8.82 0.0M
2023-03-15 8.36 8.58 8.36 8.54 0.0M
2023-03-14 8.38 8.66 8.38 8.44 0.0M
2023-03-13 8.58 8.58 8.20 8.36 0.0M
2023-03-10 8.72 8.78 7.98 8.36 0.0M
2023-03-09 9.06 9.24 8.96 8.96 0.0M
2023-03-08 8.86 9.14 8.86 9.14 0.0M
2023-03-07 9.24 9.24 8.96 9.22 0.0M
2023-03-06 9.20 9.38 9.14 9.38 0.0M
2023-03-03 9.32 9.32 9.32 9.32 0.0M
2023-03-02 9.07 9.07 8.72 8.99 0.0M
2023-03-01 9.30 9.46 9.22 9.24 0.0M
2023-02-28 9.02 9.56 9.00 9.54 0.0M
2023-02-27 9.18 9.28 9.18 9.28 0.0M
2023-02-24 9.34 9.34 8.98 9.04 0.0M
2023-02-23 9.28 9.50 9.16 9.48 0.0M
2023-02-22 9.32 9.32 9.32 9.32 0.0M
2023-02-21 9.60 9.64 9.24 9.32 0.0M
2023-02-20 9.58 9.66 9.52 9.58 0.0M
2023-02-17 9.58 9.62 9.24 9.24 0.0M
2023-02-16 10.10 10.20 9.76 9.76 0.0M
2023-02-15 9.32 9.92 9.28 9.92 0.0M
2023-02-14 9.10 9.50 9.02 9.34 0.0M
2023-02-13 9.20 9.42 9.20 9.32 0.0M
2023-02-10 9.48 9.60 9.24 9.26 0.0M
2023-02-09 10.10 10.45 9.18 9.38 0.1M
2023-02-08 9.92 10.30 9.70 9.76 0.0M
2023-02-07 10.00 10.30 9.60 9.92 0.0M
2023-02-06 10.05 10.05 9.84 9.94 0.0M
2023-02-03 10.20 10.25 9.74 9.90 0.0M
2023-02-02 9.82 10.45 9.74 10.05 0.0M
2023-02-01 9.50 9.90 9.34 9.82 0.0M
2023-01-31 9.40 9.58 9.38 9.58 0.0M
2023-01-30 9.78 9.82 9.24 9.36 0.0M
2023-01-27 8.72 9.60 8.72 9.60 0.0M
2023-01-26 8.80 9.04 8.80 8.80 0.0M
2023-01-25 8.88 8.88 8.64 8.70 0.0M
2023-01-24 8.78 9.04 8.78 8.90 0.0M
2023-01-23 8.58 8.94 8.58 8.88 0.0M
2023-01-20 8.30 8.72 8.30 8.72 0.0M
2023-01-19 8.46 8.46 8.36 8.36 0.0M
2023-01-18 8.88 8.92 8.44 8.64 0.0M
2023-01-17 8.74 8.86 8.50 8.86 0.0M
2023-01-16 8.78 8.78 8.54 8.76 0.0M
2023-01-13 8.24 8.64 8.14 8.60 0.0M
2023-01-12 8.12 8.26 7.96 8.26 0.0M
2023-01-11 8.14 8.18 8.06 8.16 0.0M
2023-01-10 8.02 8.08 7.84 8.08 0.0M
2023-01-09 7.78 8.08 7.74 8.08 0.0M
2023-01-06 7.70 7.80 7.60 7.78 0.0M
2023-01-05 7.76 7.76 7.72 7.74 0.0M
2023-01-04 7.56 7.82 7.54 7.80 0.0M
2023-01-03 7.72 7.90 7.48 7.60 0.0M
2023-01-02 7.70 7.72 7.70 7.72 0.0M