Xometry

XMTR
🏛️ Deutschland →
48.10
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 47.49 48.51 47.49 48.10 0.0M
2025-09-26 46.74 47.72 46.74 47.72 0.0M
2025-09-25 46.35 47.05 46.32 46.32 0.0M
2025-09-24 46.37 46.59 44.83 45.94 0.0M
2025-09-23 46.31 48.90 45.98 45.98 0.0M
2025-09-22 45.80 46.60 45.80 46.45 0.0M
2025-09-19 44.21 45.67 44.21 45.60 0.0M
2025-09-18 44.35 44.99 43.56 44.99 0.0M
2025-09-17 43.46 43.46 42.86 43.26 0.0M
2025-09-16 44.01 44.30 43.61 44.30 0.0M
2025-09-15 43.14 45.01 42.98 43.84 0.0M
2025-09-12 42.80 43.11 42.78 43.11 0.0M
2025-09-11 42.11 42.11 42.11 42.11 0.0M
2025-09-10 41.45 41.60 41.45 41.60 0.0M
2025-09-09 44.14 44.49 42.25 42.32 0.0M
2025-09-08 42.78 42.81 42.12 42.12 0.0M
2025-09-05 42.63 42.78 41.42 42.55 0.0M
2025-09-04 40.45 41.44 39.60 41.44 0.0M
2025-09-03 43.99 44.71 40.63 40.63 0.0M
2025-09-02 43.51 43.99 42.50 43.28 0.0M
2025-09-01 43.78 43.99 43.11 43.99 0.0M
2025-08-29 42.34 42.94 41.59 42.49 0.0M
2025-08-28 41.01 43.72 41.01 43.72 0.0M
2025-08-27 41.88 42.16 41.26 42.16 0.0M
2025-08-26 40.80 41.89 40.80 41.49 0.0M
2025-08-25 41.00 42.00 41.00 41.62 0.0M
2025-08-22 40.40 42.34 40.40 41.54 0.0M
2025-08-21 37.73 39.06 37.73 39.01 0.0M
2025-08-20 38.70 39.45 37.62 37.62 0.0M
2025-08-19 40.82 40.96 39.98 39.98 0.0M
2025-08-18 41.31 41.99 39.80 40.72 0.0M
2025-08-15 40.73 41.29 39.96 40.39 0.0M
2025-08-14 41.17 41.17 39.79 39.79 0.0M
2025-08-13 40.97 41.02 39.45 39.57 0.0M
2025-08-12 36.77 41.17 36.77 41.17 0.0M
2025-08-11 35.42 37.41 35.31 36.99 0.0M
2025-08-08 36.62 37.00 35.55 35.60 0.0M
2025-08-07 38.15 38.29 36.19 36.19 0.0M
2025-08-06 38.02 39.20 36.32 37.37 0.0M
2025-08-05 29.84 41.02 28.12 37.74 0.0M
2025-08-04 27.24 27.72 26.80 26.91 0.0M
2025-08-01 27.98 28.36 27.98 28.36 0.0M
2025-07-31 28.11 28.11 28.10 28.10 0.0M
2025-07-30 27.65 27.65 27.65 27.65 0.0M
2025-07-29 28.79 28.79 27.44 27.44 0.0M
2025-07-28 28.37 28.37 27.66 27.89 0.0M
2025-07-25 27.79 27.79 27.79 27.79 0.0M
2025-07-24 27.00 27.00 27.00 27.00 0.0M
2025-07-23 27.41 27.41 27.01 27.01 0.0M
2025-07-22 27.62 27.84 27.05 27.05 0.0M
2025-07-21 29.90 29.90 29.65 29.65 0.0M
2025-07-18 30.03 30.63 29.85 29.85 0.0M
2025-07-17 30.11 30.11 30.01 30.01 0.0M
2025-07-16 29.43 29.70 28.70 29.54 0.0M
2025-07-15 28.85 30.00 28.85 30.00 0.0M
2025-07-14 29.20 29.78 29.20 29.22 0.0M
2025-07-11 30.29 30.29 30.29 30.29 0.0M
2025-07-10 30.48 30.48 29.71 29.71 0.0M
2025-07-09 30.00 30.00 30.00 30.00 0.0M
2025-07-08 29.55 29.55 29.55 29.55 0.0M
2025-07-07 29.14 29.15 28.67 28.67 0.0M
2025-07-04 28.64 29.06 28.49 29.06 0.0M
2025-07-03 28.29 29.13 28.29 29.13 0.0M
2025-07-02 27.66 28.08 27.66 28.08 0.0M
2025-07-01 28.89 28.89 28.10 28.10 0.0M
2025-06-30 29.09 29.11 28.51 28.51 0.0M
2025-06-27 28.89 29.24 28.50 29.24 0.0M
2025-06-26 28.33 28.62 28.16 28.16 0.0M
2025-06-25 29.12 29.15 28.35 28.50 0.0M
2025-06-24 27.95 27.95 27.95 27.95 0.0M
2025-06-23 27.88 28.50 27.77 27.77 0.0M
2025-06-19 28.19 28.19 28.19 28.19 0.0M
2025-06-18 28.42 28.42 27.79 27.79 0.0M
2025-06-17 26.18 26.94 26.09 26.58 0.0M
2025-06-13 27.10 27.10 26.12 26.31 0.0M
2025-06-12 27.62 28.09 27.62 27.99 0.0M
2025-06-11 29.13 29.97 29.09 29.36 0.0M
2025-06-10 30.41 31.55 29.38 30.05 0.0M
2025-06-09 32.45 32.54 31.78 31.78 0.0M
2025-06-06 30.94 31.90 30.94 31.90 0.0M
2025-06-05 29.42 31.08 29.42 31.08 0.0M
2025-06-04 29.93 29.93 29.93 29.93 0.0M
2025-06-03 28.85 30.10 28.85 30.10 0.0M
2025-06-02 29.10 29.10 27.87 28.43 0.0M
2025-05-30 29.00 29.06 28.72 28.77 0.0M
2025-05-29 30.94 30.94 30.36 30.36 0.0M
2025-05-28 30.64 30.64 29.76 29.97 0.0M
2025-05-27 29.49 30.67 29.49 30.67 0.0M
2025-05-26 29.36 29.54 29.36 29.54 0.0M
2025-05-23 29.80 29.80 29.00 29.00 0.0M
2025-05-22 29.25 30.17 29.25 30.17 0.0M
2025-05-21 30.67 31.45 29.36 29.36 0.0M
2025-05-20 30.15 30.80 30.15 30.72 0.0M
2025-05-19 29.99 30.32 29.71 29.95 0.0M
2025-05-16 29.93 29.93 29.58 29.58 0.0M
2025-05-15 28.46 28.46 28.46 28.46 0.0M
2025-05-14 27.80 29.30 27.80 29.03 0.0M
2025-05-13 28.63 28.72 28.63 28.72 0.0M
2025-05-12 27.46 29.00 27.46 29.00 0.0M
2025-05-09 27.52 27.63 26.98 27.62 0.0M
2025-05-08 26.27 26.75 26.27 26.75 0.0M
2025-05-07 26.82 27.39 26.50 26.85 0.0M
2025-05-06 23.89 27.14 23.89 27.14 0.0M
2025-05-05 24.14 24.92 24.10 24.92 0.0M
2025-05-02 23.26 24.43 23.26 24.43 0.0M
2025-04-30 21.97 22.01 21.97 22.01 0.0M
2025-04-29 23.78 23.78 23.25 23.50 0.0M
2025-04-28 22.19 22.92 21.94 22.92 0.0M
2025-04-25 22.28 22.28 21.97 21.97 0.0M
2025-04-24 21.18 21.80 21.18 21.80 0.0M
2025-04-23 20.67 21.75 20.67 21.00 0.0M
2025-04-22 19.40 21.06 19.02 21.06 0.0M
2025-04-17 19.57 19.57 19.57 19.57 0.0M
2025-04-16 18.43 18.43 18.43 18.43 0.0M
2025-04-15 18.79 18.79 18.79 18.79 0.0M
2025-04-14 19.40 19.53 19.16 19.16 0.0M
2025-04-11 18.83 18.83 17.92 17.92 0.0M
2025-04-10 19.77 19.79 18.70 18.75 0.0M
2025-04-09 17.65 20.59 17.19 20.59 0.0M
2025-04-08 19.20 19.98 17.09 17.09 0.0M
2025-04-07 17.03 19.41 16.98 19.41 0.0M
2025-04-04 19.23 19.71 17.31 17.71 0.0M
2025-04-03 21.95 21.95 19.45 19.81 0.0M
2025-04-02 22.95 23.33 22.72 23.33 0.0M
2025-04-01 23.32 23.32 22.76 23.07 0.0M
2025-03-31 22.86 22.86 22.86 22.86 0.0M
2025-03-28 24.38 24.38 23.54 23.95 0.0M
2025-03-27 24.46 25.14 24.46 24.92 0.0M
2025-03-26 25.03 25.03 24.20 24.20 0.0M
2025-03-25 24.94 24.94 24.50 24.64 0.0M
2025-03-24 24.14 25.46 24.14 25.46 0.0M
2025-03-21 23.32 23.76 23.32 23.76 0.0M
2025-03-20 24.44 24.44 23.60 23.60 0.0M
2025-03-19 23.55 24.32 23.55 24.32 0.0M
2025-03-18 23.36 23.36 22.96 22.96 0.0M
2025-03-17 22.41 23.65 22.41 23.65 0.0M
2025-03-14 21.71 22.11 21.71 22.11 0.0M
2025-03-13 23.71 23.87 21.81 21.81 0.0M
2025-03-12 21.95 23.60 21.95 23.60 0.0M
2025-03-11 21.18 21.18 21.18 21.18 0.0M
2025-03-10 22.71 22.71 21.00 21.00 0.0M
2025-03-07 23.10 23.10 21.78 22.89 0.0M
2025-03-06 24.06 24.39 23.12 23.23 0.0M
2025-03-05 23.66 23.87 23.20 23.87 0.0M
2025-03-04 23.87 23.87 21.99 23.65 0.0M
2025-03-03 26.05 26.58 24.12 24.12 0.0M
2025-02-28 26.10 26.10 25.46 25.72 0.0M
2025-02-27 26.50 27.17 26.50 26.74 0.0M
2025-02-26 27.01 27.88 25.64 25.64 0.0M
2025-02-25 29.52 31.19 26.60 28.84 0.0M
2025-02-24 31.20 31.29 29.61 30.12 0.0M
2025-02-21 32.99 32.99 31.00 31.00 0.0M
2025-02-20 36.11 36.11 33.08 33.51 0.0M
2025-02-19 36.15 36.64 35.97 36.20 0.0M
2025-02-18 35.64 36.58 35.57 36.12 0.0M
2025-02-17 36.14 36.18 35.45 35.45 0.0M
2025-02-14 37.07 37.07 35.39 35.58 0.0M
2025-02-13 34.35 36.15 34.35 36.15 0.0M
2025-02-12 34.27 34.31 34.00 34.00 0.0M
2025-02-11 34.35 34.69 34.00 34.00 0.0M
2025-02-10 34.91 34.91 34.91 34.91 0.0M
2025-02-07 35.15 35.19 33.85 34.11 0.0M
2025-02-06 35.80 35.80 34.21 34.37 0.0M
2025-02-05 34.14 34.53 34.09 34.20 0.0M
2025-02-04 34.00 34.00 32.43 32.60 0.0M
2025-02-03 31.50 35.04 31.50 35.04 0.0M
2025-01-31 33.47 33.47 32.00 32.00 0.0M
2025-01-30 32.61 33.83 32.61 33.79 0.0M
2025-01-29 32.44 32.77 32.44 32.77 0.0M
2025-01-28 32.56 32.60 31.90 32.60 0.0M
2025-01-27 30.78 32.47 29.40 31.52 0.0M
2025-01-24 31.33 32.17 31.01 31.01 0.0M
2025-01-23 31.99 31.99 31.35 31.84 0.0M
2025-01-22 32.54 33.19 31.69 31.69 0.0M
2025-01-21 32.09 33.36 32.09 32.66 0.0M
2025-01-20 32.53 32.76 31.92 32.63 0.0M
2025-01-17 32.60 33.30 32.30 32.75 0.0M
2025-01-16 32.99 33.93 32.99 33.30 0.0M
2025-01-15 32.66 33.43 32.66 33.37 0.0M
2025-01-14 31.93 33.20 31.79 32.65 0.0M
2025-01-13 32.32 33.12 31.72 31.72 0.0M
2025-01-10 35.65 35.65 32.79 32.79 0.0M
2025-01-09 35.05 35.75 35.05 35.75 0.0M
2025-01-08 38.22 38.22 35.50 35.50 0.0M
2025-01-07 40.59 40.59 37.64 37.64 0.0M
2025-01-06 41.66 42.08 39.81 39.81 0.0M
2025-01-03 40.27 41.90 40.21 41.90 0.0M
2025-01-02 41.01 42.45 40.05 40.05 0.0M