Monday.Com

MNDY
🏛️ Deutschland →
177.80
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
2025-09-26 176.00 178.00 176.00 177.80 0.0M
2025-09-25 182.75 184.30 177.75 177.75 0.0M
2025-09-24 185.15 186.80 180.00 181.25 0.0M
2025-09-23 180.95 183.60 180.00 182.60 0.0M
2025-09-22 187.30 187.30 179.80 179.80 0.0M
2025-09-19 178.50 186.15 174.85 185.45 0.0M
2025-09-18 162.10 175.30 161.95 175.30 0.0M
2025-09-17 166.55 167.90 152.05 159.75 0.0M
2025-09-16 165.90 165.90 162.45 163.30 0.0M
2025-09-15 162.30 166.20 162.25 164.75 0.0M
2025-09-12 165.15 165.75 161.80 162.15 0.0M
2025-09-11 162.15 163.95 159.95 163.95 0.0M
2025-09-10 166.15 166.15 159.80 160.00 0.0M
2025-09-09 160.80 165.60 160.75 165.00 0.0M
2025-09-08 160.00 162.80 158.20 162.00 0.0M
2025-09-05 157.95 158.70 155.90 155.90 0.0M
2025-09-04 159.90 159.90 154.00 155.95 0.0M
2025-09-03 161.95 163.35 158.10 158.10 0.0M
2025-09-02 166.25 166.25 158.35 161.15 0.0M
2025-09-01 165.00 168.00 165.00 168.00 0.0M
2025-08-29 160.40 164.60 160.00 164.40 0.0M
2025-08-28 156.95 163.10 155.05 163.10 0.0M
2025-08-27 153.90 156.30 150.55 156.30 0.0M
2025-08-26 149.25 152.40 149.25 150.30 0.0M
2025-08-25 153.35 154.05 151.25 151.25 0.0M
2025-08-22 148.55 152.95 146.20 151.90 0.0M
2025-08-21 148.55 150.35 142.60 147.00 0.0M
2025-08-20 150.45 152.60 147.65 148.55 0.0M
2025-08-19 153.95 155.85 150.90 151.50 0.0M
2025-08-18 151.65 154.35 150.75 154.00 0.0M
2025-08-15 154.30 154.30 151.00 151.25 0.0M
2025-08-14 153.95 155.90 149.35 152.00 0.0M
2025-08-13 148.80 155.70 147.15 152.70 0.0M
2025-08-12 152.00 155.80 147.20 147.20 0.0M
2025-08-11 218.50 230.60 150.00 150.25 0.0M
2025-08-08 216.30 216.30 208.10 211.70 0.0M
2025-08-07 223.60 226.90 210.30 212.90 0.0M
2025-08-06 218.90 221.20 218.00 220.90 0.0M
2025-08-05 218.70 226.60 215.30 216.50 0.0M
2025-08-04 220.30 221.30 213.50 213.50 0.0M
2025-08-01 230.90 230.90 216.30 216.30 0.0M
2025-07-31 245.90 248.60 234.70 234.70 0.0M
2025-07-30 240.40 243.50 240.40 243.50 0.0M
2025-07-29 247.80 250.70 240.00 242.50 0.0M
2025-07-28 248.50 248.50 248.50 248.50 0.0M
2025-07-25 243.80 248.80 243.80 248.80 0.0M
2025-07-24 249.00 252.80 246.80 246.80 0.0M
2025-07-23 243.50 248.20 243.50 247.10 0.0M
2025-07-22 242.70 242.70 240.10 240.10 0.0M
2025-07-21 248.60 253.50 244.70 245.20 0.0M
2025-07-18 249.20 252.60 249.00 249.00 0.0M
2025-07-17 251.30 251.30 249.10 249.10 0.0M
2025-07-16 241.60 245.90 241.60 245.90 0.0M
2025-07-15 246.90 251.50 246.20 246.90 0.0M
2025-07-14 240.50 240.50 240.50 240.50 0.0M
2025-07-11 258.50 258.50 244.80 244.80 0.0M
2025-07-10 265.80 265.80 255.80 261.80 0.0M
2025-07-09 263.90 264.40 263.90 264.20 0.0M
2025-07-08 258.90 260.90 258.90 259.50 0.0M
2025-07-07 261.10 261.10 259.80 260.70 0.0M
2025-07-04 260.10 260.10 260.10 260.10 0.0M
2025-07-03 256.70 265.50 256.70 260.80 0.0M
2025-07-02 256.00 259.40 254.20 259.40 0.0M
2025-07-01 269.30 269.30 252.40 258.70 0.0M
2025-06-30 261.30 268.30 261.30 265.60 0.0M
2025-06-27 261.70 265.50 261.70 265.50 0.0M
2025-06-26 257.60 258.00 252.50 258.00 0.0M
2025-06-25 261.10 261.10 254.90 254.90 0.0M
2025-06-24 248.60 259.60 248.60 259.60 0.0M
2025-06-23 245.40 247.60 244.20 247.30 0.0M
2025-06-20 252.00 252.00 248.50 248.50 0.0M
2025-06-18 249.20 252.60 249.20 252.60 0.0M
2025-06-17 246.60 250.70 246.60 250.70 0.0M
2025-06-16 245.20 251.40 241.40 251.40 0.0M
2025-06-13 249.40 249.40 241.20 242.60 0.0M
2025-06-12 262.30 262.30 262.30 262.30 0.0M
2025-06-11 271.90 271.90 261.20 263.10 0.0M
2025-06-10 267.80 267.80 267.10 267.50 0.0M
2025-06-09 269.90 271.90 264.70 271.80 0.0M
2025-06-06 269.20 272.30 267.40 267.80 0.0M
2025-06-05 268.50 270.10 268.50 269.40 0.0M
2025-06-04 266.80 268.60 264.50 268.60 0.0M
2025-06-03 262.90 268.70 262.90 268.70 0.0M
2025-06-02 261.60 268.00 256.70 268.00 0.0M
2025-05-30 261.80 261.80 258.30 259.90 0.0M
2025-05-29 267.90 267.90 260.30 260.30 0.0M
2025-05-28 261.30 265.00 261.30 264.00 0.0M
2025-05-27 259.20 263.70 258.20 263.20 0.0M
2025-05-26 253.40 255.50 253.40 255.50 0.0M
2025-05-23 256.90 256.90 249.80 253.40 0.0M
2025-05-22 256.10 256.10 255.90 255.90 0.0M
2025-05-21 265.00 265.00 258.70 258.70 0.0M
2025-05-20 256.70 265.00 256.70 265.00 0.0M
2025-05-19 262.60 262.60 249.50 260.80 0.0M
2025-05-16 267.60 267.60 266.50 267.00 0.0M
2025-05-15 262.40 265.10 254.80 265.10 0.0M
2025-05-14 258.80 264.50 258.80 259.90 0.0M
2025-05-13 252.40 266.10 252.10 259.40 0.0M
2025-05-12 250.90 270.90 244.00 247.00 0.0M
2025-05-09 250.60 250.60 242.90 243.60 0.0M
2025-05-08 250.60 251.80 245.80 251.80 0.0M
2025-05-07 241.50 246.20 241.50 243.40 0.0M
2025-05-06 241.50 242.50 241.50 242.50 0.0M
2025-05-05 243.10 245.90 243.10 245.40 0.0M
2025-05-02 246.30 247.00 241.30 246.20 0.0M
2025-04-30 241.00 243.60 235.60 243.60 0.0M
2025-04-29 239.10 243.50 239.10 243.50 0.0M
2025-04-28 242.20 242.20 237.40 238.70 0.0M
2025-04-25 236.60 238.70 231.80 238.70 0.0M
2025-04-24 220.50 231.00 220.00 229.60 0.0M
2025-04-23 213.00 224.90 213.00 219.10 0.0M
2025-04-22 200.10 205.40 200.10 205.40 0.0M
2025-04-17 220.40 220.40 212.00 212.00 0.0M
2025-04-16 215.00 222.60 214.20 215.00 0.0M
2025-04-15 219.40 221.70 214.40 219.60 0.0M
2025-04-14 214.60 220.10 213.60 213.60 0.0M
2025-04-11 217.90 217.90 204.60 213.40 0.0M
2025-04-10 230.90 232.00 218.50 221.60 0.0M
2025-04-09 193.30 236.00 193.30 232.90 0.0M
2025-04-08 206.30 218.40 200.80 200.90 0.0M
2025-04-07 187.05 208.30 185.00 202.80 0.0M
2025-04-04 210.10 216.00 188.40 196.90 0.0M
2025-04-03 224.30 236.60 211.90 216.50 0.0M
2025-04-02 240.40 244.40 236.30 243.90 0.0M
2025-04-01 226.90 239.10 226.10 239.10 0.0M
2025-03-31 225.20 230.10 216.00 223.50 0.0M
2025-03-28 238.20 238.20 225.80 229.70 0.0M
2025-03-27 245.40 245.40 235.80 236.10 0.0M
2025-03-26 255.70 257.50 242.80 242.80 0.0M
2025-03-25 257.40 257.40 255.00 256.60 0.0M
2025-03-24 247.00 258.30 247.00 256.90 0.0M
2025-03-21 243.60 248.50 238.10 245.10 0.0M
2025-03-20 242.50 244.30 240.50 241.80 0.0M
2025-03-19 236.90 242.70 236.90 242.30 0.0M
2025-03-18 244.10 244.20 235.60 235.70 0.0M
2025-03-17 233.50 244.60 233.50 244.40 0.0M
2025-03-14 225.90 236.50 225.90 235.80 0.0M
2025-03-13 228.70 231.70 214.60 222.90 0.0M
2025-03-12 221.00 230.10 221.00 226.30 0.0M
2025-03-11 211.70 223.00 211.70 222.30 0.0M
2025-03-10 234.00 234.70 212.90 215.60 0.0M
2025-03-07 237.20 237.20 218.50 233.50 0.0M
2025-03-06 255.10 259.90 242.90 242.90 0.0M
2025-03-05 263.40 263.40 253.20 260.00 0.0M
2025-03-04 268.40 268.40 252.30 260.70 0.0M
2025-03-03 287.90 290.80 266.10 266.10 0.0M
2025-02-28 283.20 283.20 280.70 280.70 0.0M
2025-02-27 295.30 297.40 285.30 285.30 0.0M
2025-02-26 280.20 294.50 280.20 294.50 0.0M
2025-02-25 282.00 283.70 273.00 281.80 0.0M
2025-02-24 284.70 290.90 275.70 282.30 0.0M
2025-02-21 292.10 299.90 288.00 288.00 0.0M
2025-02-20 297.90 297.90 285.00 291.00 0.0M
2025-02-19 311.40 313.50 295.50 295.60 0.0M
2025-02-18 309.10 309.10 303.60 306.90 0.0M
2025-02-17 306.70 306.70 302.00 302.70 0.0M
2025-02-14 303.30 308.30 298.10 299.90 0.0M
2025-02-13 301.20 312.20 301.20 308.60 0.0M
2025-02-12 315.00 318.30 306.20 306.20 0.0M
2025-02-11 320.90 323.50 313.50 317.90 0.0M
2025-02-10 251.40 331.10 251.00 316.80 0.0M
2025-02-07 252.80 259.90 245.80 245.90 0.0M
2025-02-06 250.80 255.00 250.20 255.00 0.0M
2025-02-05 242.60 251.80 241.00 251.70 0.0M
2025-02-04 240.10 245.40 239.90 244.50 0.0M
2025-02-03 243.00 246.00 237.70 241.50 0.0M
2025-01-31 238.10 250.00 236.80 246.70 0.0M
2025-01-30 243.00 243.60 227.70 231.80 0.0M
2025-01-29 262.00 264.00 238.70 242.20 0.0M
2025-01-28 231.10 253.10 231.10 253.10 0.0M
2025-01-27 232.00 242.10 220.30 232.20 0.0M
2025-01-24 240.20 241.40 234.90 239.40 0.0M
2025-01-23 246.40 248.40 234.10 236.70 0.0M
2025-01-22 240.00 245.50 239.40 243.40 0.0M
2025-01-21 229.80 237.90 229.80 237.90 0.0M
2025-01-20 232.30 236.10 232.30 236.10 0.0M
2025-01-17 232.10 240.90 232.10 236.00 0.0M
2025-01-16 227.40 242.00 227.40 238.50 0.0M
2025-01-15 211.50 229.50 211.50 226.40 0.0M
2025-01-14 210.00 215.00 210.00 213.00 0.0M
2025-01-13 214.30 216.60 207.00 208.40 0.0M
2025-01-10 221.90 221.90 212.30 213.40 0.0M
2025-01-09 222.60 222.80 222.60 222.80 0.0M
2025-01-08 216.40 221.60 216.40 221.60 0.0M
2025-01-07 229.60 229.80 217.20 217.20 0.0M
2025-01-06 228.00 231.90 225.90 228.40 0.0M
2025-01-03 225.10 230.40 225.10 228.80 0.0M
2025-01-02 229.60 231.80 226.10 228.30 0.0M