Snap

SNAP
🏛️ Deutschland →
6.99
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
2021-12-30 41.27 41.70 41.16 41.38 0.0M
2021-12-29 42.38 42.92 41.06 41.37 0.0M
2021-12-28 42.76 43.45 41.92 42.08 0.0M
2021-12-27 43.50 43.70 42.76 42.94 0.0M
2021-12-23 41.31 43.22 40.69 43.05 0.0M
2021-12-22 40.91 41.60 40.10 41.20 0.0M
2021-12-21 40.01 40.76 39.11 40.76 0.0M
2021-12-20 39.84 39.84 38.35 39.80 0.0M
2021-12-17 38.92 40.37 38.15 40.20 0.0M
2021-12-16 41.49 42.17 38.88 38.88 0.0M
2021-12-15 41.67 41.78 39.17 40.98 0.0M
2021-12-14 42.73 42.83 41.40 41.80 0.0M
2021-12-13 45.10 45.74 41.86 42.89 0.0M
2021-12-10 46.16 46.99 44.35 44.93 0.0M
2021-12-09 46.98 48.48 46.16 46.58 0.0M
2021-12-08 44.91 48.40 44.58 47.11 0.0M
2021-12-07 42.60 45.81 42.60 44.92 0.0M
2021-12-06 41.36 42.59 39.88 42.46 0.0M
2021-12-03 42.30 42.55 40.23 41.44 0.0M
2021-12-02 42.22 42.44 41.13 42.34 0.0M
2021-12-01 42.62 44.91 41.36 42.12 0.0M
2021-11-30 42.92 43.20 41.09 41.94 0.0M
2021-11-29 44.78 45.04 42.99 43.33 0.0M
2021-11-26 44.00 44.33 42.73 44.16 0.0M
2021-11-25 44.81 44.81 44.25 44.60 0.0M
2021-11-24 45.07 45.41 43.75 44.48 0.0M
2021-11-23 43.50 45.26 42.35 45.26 0.0M
2021-11-22 45.70 46.09 42.24 43.91 0.0M
2021-11-19 47.32 47.61 45.08 45.26 0.0M
2021-11-18 48.27 48.50 46.28 47.10 0.0M
2021-11-17 48.70 48.88 47.70 48.24 0.0M
2021-11-16 49.08 49.35 47.34 48.52 0.0M
2021-11-15 46.83 49.91 46.38 49.05 0.0M
2021-11-12 46.67 47.13 46.20 46.84 0.0M
2021-11-11 46.34 47.52 46.02 46.72 0.0M
2021-11-10 47.11 47.38 45.40 46.09 0.0M
2021-11-09 47.08 47.88 46.73 47.27 0.0M
2021-11-08 45.78 47.60 45.52 47.32 0.0M
2021-11-05 44.95 46.20 43.50 45.95 0.0M
2021-11-04 45.91 46.23 44.78 45.08 0.0M
2021-11-03 44.89 45.65 44.57 45.36 0.0M
2021-11-02 46.59 46.59 44.80 45.00 0.0M
2021-11-01 45.49 46.68 45.30 46.42 0.0M
2021-10-29 46.78 46.80 45.20 45.50 0.0M
2021-10-28 44.80 47.08 44.60 46.54 0.0M
2021-10-27 48.48 48.80 44.65 44.77 0.0M
2021-10-26 47.23 49.20 47.00 47.77 0.0M
2021-10-25 48.00 48.41 46.31 46.98 0.1M
2021-10-22 50.60 52.62 47.24 47.48 0.2M
2021-10-21 64.33 64.96 63.70 64.44 0.0M
2021-10-20 65.88 66.55 64.40 64.89 0.0M
2021-10-19 65.22 67.01 63.72 66.02 0.0M
2021-10-18 66.89 68.00 62.64 65.56 0.0M
2021-10-15 66.58 67.58 65.47 66.71 0.0M
2021-10-14 65.27 66.70 65.27 66.28 0.0M
2021-10-13 65.08 65.59 64.32 64.61 0.0M
2021-10-12 63.15 65.76 63.00 65.32 0.0M
2021-10-11 64.77 65.23 64.00 64.24 0.0M
2021-10-08 66.02 66.50 64.80 65.06 0.0M
2021-10-07 64.23 66.66 64.04 66.20 0.0M
2021-10-06 62.87 64.37 61.73 64.01 0.0M
2021-10-05 62.00 63.25 61.56 63.13 0.0M
2021-10-04 64.56 64.94 60.19 60.92 0.0M
2021-10-01 63.82 65.22 63.15 64.79 0.0M
2021-09-30 62.65 64.93 62.38 63.77 0.0M
2021-09-29 64.02 65.04 61.80 61.80 0.0M
2021-09-28 68.22 68.22 63.37 63.91 0.0M
2021-09-27 71.56 72.20 68.03 68.51 0.0M
2021-09-24 67.47 71.10 66.75 71.10 0.0M
2021-09-23 67.69 68.09 66.41 67.97 0.0M
2021-09-22 64.93 67.79 63.84 67.74 0.0M
2021-09-21 61.41 65.07 60.81 64.67 0.0M
2021-09-20 63.44 63.44 59.82 61.29 0.0M
2021-09-17 61.32 64.20 61.20 63.76 0.0M
2021-09-16 62.28 62.48 61.00 62.06 0.0M
2021-09-15 60.56 62.20 59.80 62.20 0.0M
2021-09-14 60.50 61.47 60.01 60.37 0.0M
2021-09-13 63.19 64.46 59.30 60.43 0.0M
2021-09-10 63.25 63.90 63.00 63.00 0.0M
2021-09-09 62.42 63.85 62.13 63.35 0.0M
2021-09-08 64.73 64.73 62.14 62.87 0.0M
2021-09-07 63.02 64.65 62.74 64.60 0.0M
2021-09-06 63.46 63.74 63.07 63.50 0.0M
2021-09-03 62.19 63.20 61.73 63.18 0.0M
2021-09-02 62.78 64.00 62.21 62.21 0.0M
2021-09-01 64.80 65.17 62.50 62.61 0.0M
2021-08-31 63.37 65.85 62.87 65.24 0.0M
2021-08-30 62.26 63.49 60.97 63.37 0.0M
2021-08-27 61.28 62.50 60.95 61.90 0.0M
2021-08-26 63.29 63.78 60.93 61.00 0.0M
2021-08-25 63.61 63.86 62.83 63.62 0.0M
2021-08-24 64.42 65.26 62.92 63.14 0.0M
2021-08-23 62.41 64.57 62.20 64.39 0.0M
2021-08-20 60.37 62.30 59.87 62.24 0.0M
2021-08-19 61.27 61.94 59.62 60.67 0.0M
2021-08-18 61.23 62.45 60.95 61.25 0.0M
2021-08-17 61.33 61.43 59.79 60.84 0.0M
2021-08-16 63.19 63.21 59.40 61.23 0.0M
2021-08-13 63.97 64.45 62.73 63.21 0.0M
2021-08-12 65.04 65.35 63.92 64.22 0.0M
2021-08-11 64.39 65.82 64.01 65.10 0.0M
2021-08-10 66.59 68.36 64.59 64.59 0.0M
2021-08-09 64.00 66.55 63.99 66.48 0.0M
2021-08-06 65.39 66.35 64.50 64.50 0.0M
2021-08-05 65.05 65.92 63.09 65.24 0.0M
2021-08-04 61.38 65.19 61.20 64.98 0.0M
2021-08-03 62.34 63.35 60.85 61.06 0.0M
2021-08-02 63.22 63.86 61.74 62.10 0.0M
2021-07-30 61.60 63.83 61.60 62.42 0.0M
2021-07-29 64.39 65.34 62.92 63.10 0.0M
2021-07-28 62.03 64.70 62.00 64.10 0.0M
2021-07-27 64.79 65.00 60.68 62.95 0.0M
2021-07-26 66.90 68.00 62.90 64.80 0.0M
2021-07-23 63.10 67.00 61.70 65.84 0.1M
2021-07-22 53.88 53.95 52.49 53.68 0.0M
2021-07-21 53.24 53.59 52.77 53.56 0.0M
2021-07-20 51.51 53.53 50.62 53.02 0.0M
2021-07-19 49.75 50.89 48.73 50.68 0.0M
2021-07-16 51.00 51.68 49.27 50.15 0.0M
2021-07-15 52.80 53.20 50.59 51.04 0.0M
2021-07-14 54.29 54.85 52.43 52.72 0.0M
2021-07-13 54.63 55.51 53.83 54.30 0.0M
2021-07-12 55.37 55.78 54.45 54.53 0.0M
2021-07-09 52.66 55.23 52.47 55.23 0.0M
2021-07-08 55.19 55.23 52.01 52.33 0.0M
2021-07-07 58.36 59.06 55.32 55.60 0.0M
2021-07-06 58.01 59.00 57.71 58.30 0.0M
2021-07-05 57.93 58.61 57.44 58.10 0.0M
2021-07-02 56.78 58.03 56.76 58.03 0.0M
2021-07-01 57.64 58.32 56.69 57.56 0.0M
2021-06-30 56.95 57.75 56.44 57.49 0.0M
2021-06-29 55.48 57.21 55.22 56.72 0.0M
2021-06-28 56.81 57.17 55.29 55.33 0.0M
2021-06-25 56.82 57.08 55.78 56.69 0.0M
2021-06-24 56.93 58.15 55.81 56.55 0.0M
2021-06-23 52.89 56.12 52.76 55.75 0.0M
2021-06-22 53.45 54.22 52.78 52.80 0.0M
2021-06-21 53.03 53.48 51.81 53.30 0.0M
2021-06-18 52.56 54.20 52.08 53.52 0.0M
2021-06-17 49.25 52.59 48.80 52.35 0.0M
2021-06-16 51.17 51.69 49.32 50.14 0.0M
2021-06-15 52.40 52.90 51.21 51.26 0.0M
2021-06-14 53.13 54.11 52.34 52.34 0.0M
2021-06-11 51.60 53.70 51.24 52.87 0.0M
2021-06-10 50.69 51.29 50.24 51.29 0.0M
2021-06-09 49.23 51.50 49.02 50.86 0.0M
2021-06-08 50.38 50.79 48.70 49.65 0.0M
2021-06-07 50.01 50.36 49.06 50.16 0.0M
2021-06-04 49.99 50.49 49.65 50.36 0.0M
2021-06-03 51.05 51.30 49.54 49.97 0.0M
2021-06-02 51.94 52.35 50.25 51.48 0.0M
2021-06-01 50.78 52.18 50.47 52.11 0.0M
2021-05-31 51.89 52.00 50.66 50.66 0.0M
2021-05-28 50.49 51.25 50.06 51.11 0.0M
2021-05-27 49.64 50.10 49.00 50.02 0.0M
2021-05-26 48.51 50.13 48.03 49.54 0.0M
2021-05-25 49.48 49.70 48.16 48.27 0.0M
2021-05-24 46.38 49.06 46.38 49.02 0.0M
2021-05-21 46.95 47.73 46.13 47.13 0.0M
2021-05-20 44.09 46.95 43.92 46.73 0.0M
2021-05-19 43.40 44.19 41.85 44.12 0.0M
2021-05-18 44.53 45.29 44.19 44.19 0.0M
2021-05-17 43.60 44.06 42.63 43.74 0.0M
2021-05-14 42.52 43.88 42.30 43.52 0.0M
2021-05-13 42.70 43.40 41.47 41.81 0.0M
2021-05-12 43.44 43.96 42.32 42.69 0.0M
2021-05-11 42.12 43.85 40.04 43.85 0.0M
2021-05-10 44.89 45.24 41.50 43.03 0.0M
2021-05-07 43.70 45.47 43.52 44.86 0.0M
2021-05-06 44.73 45.19 42.80 43.45 0.0M
2021-05-05 46.80 47.12 44.98 44.99 0.0M
2021-05-04 48.80 49.00 44.30 45.98 0.0M
2021-05-03 51.20 51.70 48.56 48.83 0.0M
2021-04-30 50.64 52.24 50.28 51.51 0.0M
2021-04-29 51.85 52.82 50.19 51.15 0.0M
2021-04-28 49.99 51.00 47.99 51.00 0.0M
2021-04-27 48.83 51.75 48.50 50.89 0.0M
2021-04-26 50.68 51.10 49.00 49.75 0.0M
2021-04-23 49.76 52.00 47.56 50.49 0.0M
2021-04-22 48.66 49.45 47.09 47.62 0.0M
2021-04-21 47.79 48.87 47.28 48.31 0.0M
2021-04-20 50.17 50.36 47.45 48.78 0.0M
2021-04-19 51.25 52.05 48.33 49.57 0.0M
2021-04-16 53.19 53.62 50.15 51.26 0.0M
2021-04-15 52.03 54.08 51.46 53.93 0.0M
2021-04-14 52.76 54.81 51.77 51.77 0.0M
2021-04-13 52.46 53.00 51.46 52.36 0.0M
2021-04-12 53.39 53.70 51.26 52.49 0.0M
2021-04-09 53.54 53.72 52.50 53.25 0.0M
2021-04-08 51.56 52.99 51.03 52.99 0.0M
2021-04-07 48.30 51.41 47.70 50.70 0.0M
2021-04-06 46.20 49.00 46.10 48.09 0.0M
2021-04-01 44.84 46.44 44.84 46.12 0.0M
2021-03-31 42.17 45.20 42.17 44.49 0.0M
2021-03-30 41.72 43.02 40.98 42.55 0.0M
2021-03-29 43.38 44.41 41.59 42.23 0.0M
2021-03-26 43.92 44.50 42.31 43.59 0.0M
2021-03-25 42.76 43.84 41.05 43.78 0.0M
2021-03-24 46.84 47.42 41.84 42.70 0.0M
2021-03-23 48.23 48.88 46.80 46.86 0.0M
2021-03-22 49.47 50.00 45.80 48.98 0.0M
2021-03-19 49.08 50.25 48.43 49.02 0.0M
2021-03-18 53.76 53.76 49.00 49.48 0.0M
2021-03-17 52.00 53.64 50.12 53.44 0.0M
2021-03-16 53.60 54.25 51.20 52.41 0.0M
2021-03-15 52.74 53.40 51.45 53.28 0.0M
2021-03-12 50.40 53.00 47.92 52.73 0.0M
2021-03-11 46.78 49.90 46.41 49.90 0.0M
2021-03-10 47.41 48.90 46.25 46.26 0.0M
2021-03-09 45.00 48.00 44.50 47.27 0.0M
2021-03-08 48.23 48.64 43.80 44.76 0.0M
2021-03-05 48.01 49.05 43.16 48.41 0.0M
2021-03-04 49.08 50.70 46.74 48.17 0.0M
2021-03-03 53.90 54.40 48.73 49.49 0.0M
2021-03-02 54.85 56.78 53.09 53.17 0.0M
2021-03-01 55.21 56.23 52.70 55.28 0.0M
2021-02-26 50.98 54.77 50.71 54.47 0.0M
2021-02-25 57.00 57.74 51.58 51.97 0.0M
2021-02-24 58.70 60.48 56.24 56.86 0.0M
2021-02-23 52.58 59.38 46.98 57.99 0.0M
2021-02-22 55.00 56.00 51.88 52.08 0.0M
2021-02-19 51.96 54.02 51.55 53.97 0.0M
2021-02-18 51.97 52.81 51.00 52.21 0.0M
2021-02-17 51.89 52.25 51.21 52.24 0.0M
2021-02-16 51.37 52.80 50.61 51.82 0.0M
2021-02-15 51.07 52.20 50.80 51.19 0.0M
2021-02-12 51.20 52.23 50.36 51.04 0.0M
2021-02-11 51.46 53.58 50.90 51.49 0.0M
2021-02-10 51.80 52.47 50.39 51.47 0.0M
2021-02-09 51.42 53.58 51.41 51.83 0.0M
2021-02-08 53.21 54.70 51.00 52.30 0.0M
2021-02-05 46.55 53.48 44.59 52.98 0.1M
2021-02-04 49.88 50.60 48.81 48.81 0.0M
2021-02-03 49.99 50.97 48.33 49.23 0.0M
2021-02-02 47.27 49.32 47.24 48.70 0.0M
2021-02-01 43.35 47.00 43.20 47.00 0.0M
2021-01-29 43.00 44.05 41.93 43.59 0.0M
2021-01-28 38.84 45.14 38.80 43.96 0.0M
2021-01-27 44.41 44.50 39.79 40.49 0.0M
2021-01-26 43.84 44.51 43.10 43.76 0.0M
2021-01-25 44.33 45.47 42.05 44.09 0.0M
2021-01-22 44.23 44.70 43.61 43.98 0.0M
2021-01-21 43.58 45.00 43.05 44.55 0.0M
2021-01-20 41.97 43.13 41.40 43.07 0.0M
2021-01-19 42.75 42.75 40.51 41.39 0.0M
2021-01-18 41.80 42.65 41.80 42.65 0.0M
2021-01-15 40.36 41.98 40.35 41.73 0.0M
2021-01-14 43.60 44.62 40.28 40.28 0.0M
2021-01-13 46.59 47.15 44.13 44.13 0.0M
2021-01-12 45.31 46.41 44.47 46.22 0.0M
2021-01-11 42.90 45.77 42.03 44.84 0.0M
2021-01-08 43.06 43.80 42.95 43.14 0.0M
2021-01-07 40.99 43.50 40.66 42.69 0.0M
2021-01-06 40.36 41.37 39.52 40.35 0.0M
2021-01-05 40.48 41.03 40.09 40.88 0.0M
2021-01-04 41.30 41.40 39.30 40.54 0.0M