Travelers

TRV
🏛️ Deutschland →
234.20
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
2022-12-30 177.30 178.00 173.80 176.82 0.0M
2022-12-29 175.98 177.76 175.98 177.76 0.0M
2022-12-28 178.98 179.02 177.86 177.86 0.0M
2022-12-27 179.04 179.04 179.04 179.04 0.0M
2022-12-23 177.66 177.90 176.90 177.90 0.0M
2022-12-22 177.34 178.50 177.34 178.50 0.0M
2022-12-21 175.90 178.28 175.90 178.28 0.0M
2022-12-19 171.72 174.96 171.00 172.94 0.0M
2022-12-16 170.74 170.74 170.72 170.72 0.0M
2022-12-15 174.86 174.86 172.78 172.78 0.0M
2022-12-13 180.60 180.62 176.52 176.52 0.0M
2022-12-12 176.06 177.28 176.06 177.28 0.0M
2022-12-09 178.72 178.72 178.24 178.24 0.0M
2022-12-07 181.30 181.30 179.98 179.98 0.0M
2022-12-05 177.68 178.30 177.68 178.30 0.0M
2022-12-02 180.14 180.14 178.66 179.40 0.0M
2022-12-01 182.90 184.26 180.28 180.28 0.0M
2022-11-30 180.52 180.52 180.52 180.52 0.0M
2022-11-29 181.34 181.34 180.70 180.70 0.0M
2022-11-28 179.54 180.38 179.54 180.38 0.0M
2022-11-25 182.20 182.20 182.20 182.20 0.0M
2022-11-24 179.84 180.10 179.84 180.10 0.0M
2022-11-23 182.06 183.32 180.38 181.08 0.0M
2022-11-22 181.64 181.64 181.04 181.04 0.0M
2022-11-21 181.30 182.22 181.30 182.22 0.0M
2022-11-18 176.92 178.92 176.92 178.92 0.0M
2022-11-17 173.36 177.28 173.36 177.28 0.0M
2022-11-16 171.24 171.24 171.24 171.24 0.0M
2022-11-15 177.50 177.50 174.50 175.10 0.0M
2022-11-14 174.38 176.54 174.38 176.54 0.0M
2022-11-11 181.64 181.64 174.74 174.74 0.0M
2022-11-10 181.74 185.32 178.88 178.88 0.0M
2022-11-09 183.20 183.20 183.10 183.10 0.0M
2022-11-08 182.88 183.24 182.88 183.24 0.0M
2022-11-07 185.14 185.14 183.92 183.92 0.0M
2022-11-04 186.94 186.94 186.94 186.94 0.0M
2022-11-03 186.80 186.80 185.70 186.04 0.0M
2022-11-02 185.36 185.98 185.36 185.98 0.0M
2022-11-01 187.80 187.84 186.00 187.60 0.0M
2022-10-31 182.92 186.76 182.92 186.76 0.0M
2022-10-28 181.64 181.64 181.52 181.52 0.0M
2022-10-27 175.18 176.18 175.18 176.18 0.0M
2022-10-26 176.86 177.30 175.50 175.50 0.0M
2022-10-25 181.06 182.38 176.56 176.56 0.0M
2022-10-24 179.68 182.82 179.06 181.44 0.0M
2022-10-21 175.90 178.18 175.90 178.18 0.0M
2022-10-20 177.20 178.10 174.68 174.68 0.0M
2022-10-19 170.96 174.26 170.78 174.26 0.0M
2022-10-18 169.68 171.96 168.72 169.34 0.0M
2022-10-17 170.06 170.82 167.70 167.70 0.0M
2022-10-14 168.54 171.32 168.06 168.06 0.0M
2022-10-13 164.94 164.94 162.08 162.08 0.0M
2022-10-12 164.06 166.38 164.06 166.32 0.0M
2022-10-10 159.48 162.06 159.48 161.00 0.0M
2022-10-07 162.32 163.08 161.52 161.66 0.0M
2022-10-06 161.38 162.62 161.38 162.62 0.0M
2022-10-05 160.56 163.34 160.56 163.34 0.0M
2022-10-04 161.28 161.30 159.52 160.84 0.0M
2022-10-03 157.80 158.18 157.26 157.26 0.0M
2022-09-30 158.26 158.64 156.70 156.70 0.0M
2022-09-29 155.04 156.70 155.04 155.30 0.0M
2022-09-28 157.44 158.62 155.28 157.70 0.0M
2022-09-27 158.08 158.08 155.76 156.26 0.0M
2022-09-26 160.68 160.68 157.44 157.44 0.0M
2022-09-23 158.62 160.36 158.62 160.02 0.0M
2022-09-22 158.24 159.72 158.24 159.72 0.0M
2022-09-20 165.50 165.50 160.00 161.12 0.0M
2022-09-19 162.64 163.34 162.64 163.34 0.0M
2022-09-16 162.56 163.44 162.56 162.64 0.0M
2022-09-15 165.02 165.02 163.16 164.94 0.0M
2022-09-13 162.56 162.86 162.56 162.86 0.0M
2022-09-12 163.82 163.82 160.50 163.28 0.0M
2022-09-08 162.16 164.04 162.16 164.04 0.0M
2022-09-07 163.40 164.72 162.76 164.72 0.0M
2022-09-06 164.80 164.80 163.06 163.38 0.0M
2022-09-05 165.58 165.58 165.04 165.04 0.0M
2022-09-02 165.40 165.40 164.86 164.86 0.0M
2022-09-01 159.44 162.68 159.44 162.68 0.0M
2022-08-31 164.12 164.12 164.12 164.12 0.0M
2022-08-29 165.84 165.84 165.70 165.70 0.0M
2022-08-26 167.34 168.70 167.34 168.70 0.0M
2022-08-25 170.36 170.36 170.14 170.14 0.0M
2022-08-24 168.60 168.60 168.60 168.60 0.0M
2022-08-23 171.22 171.22 170.28 170.28 0.0M
2022-08-22 172.10 172.10 169.00 171.50 0.0M
2022-08-19 170.08 173.00 169.90 172.00 0.0M
2022-08-18 170.04 171.80 170.04 171.64 0.0M
2022-08-17 171.22 171.22 171.08 171.08 0.0M
2022-08-16 170.50 170.50 169.32 170.08 0.0M
2022-08-15 167.86 169.44 166.40 169.44 0.0M
2022-08-12 166.14 166.14 166.14 166.14 0.0M
2022-08-11 159.72 161.14 159.72 160.94 0.0M
2022-08-10 159.38 159.38 159.38 159.38 0.0M
2022-08-09 157.00 159.76 156.98 159.76 0.0M
2022-08-08 157.56 157.56 157.40 157.46 0.0M
2022-08-04 154.60 155.04 154.50 154.50 0.0M
2022-08-02 155.10 155.10 155.10 155.10 0.0M
2022-08-01 153.62 155.32 151.54 152.00 0.0M
2022-07-29 153.56 154.92 153.56 154.92 0.0M
2022-07-28 155.02 155.02 151.34 153.44 0.0M
2022-07-27 159.04 159.58 159.04 159.58 0.0M
2022-07-26 155.00 155.06 155.00 155.06 0.0M
2022-07-25 153.62 156.96 153.62 156.96 0.0M
2022-07-22 154.36 154.36 154.36 154.36 0.0M
2022-07-21 154.06 161.52 149.64 153.24 0.0M
2022-07-20 154.14 154.58 154.14 154.58 0.0M
2022-07-19 151.34 152.34 151.34 152.34 0.0M
2022-07-18 156.52 156.52 152.24 152.24 0.0M
2022-07-15 154.10 156.36 153.56 154.66 0.0M
2022-07-14 161.50 161.50 157.72 157.72 0.0M
2022-07-13 163.90 163.90 161.98 161.98 0.0M
2022-07-12 165.82 168.90 165.82 167.04 0.0M
2022-07-11 164.40 166.42 163.78 166.42 0.0M
2022-07-07 168.36 169.58 167.16 167.16 0.0M
2022-07-05 164.52 164.52 160.14 160.86 0.0M
2022-07-01 160.00 162.36 159.78 162.36 0.0M
2022-06-30 157.00 159.90 157.00 159.90 0.0M
2022-06-29 158.82 160.78 158.82 159.00 0.0M
2022-06-27 157.90 158.00 157.90 158.00 0.0M
2022-06-24 157.84 157.84 157.84 157.84 0.0M
2022-06-23 153.10 154.70 151.00 151.00 0.0M
2022-06-22 152.80 152.80 150.44 152.08 0.0M
2022-06-21 156.30 157.12 155.54 155.78 0.0M
2022-06-20 155.70 156.30 155.70 156.30 0.0M
2022-06-17 154.26 154.26 153.00 154.26 0.0M
2022-06-16 156.78 156.84 153.72 153.72 0.0M
2022-06-15 159.86 161.38 159.80 160.74 0.0M
2022-06-14 162.90 162.90 160.00 160.00 0.0M
2022-06-13 159.00 160.62 158.60 160.62 0.0M
2022-06-10 160.70 160.70 160.70 160.70 0.0M
2022-06-09 162.26 162.86 162.26 162.86 0.0M
2022-06-07 164.08 166.28 164.08 165.48 0.0M
2022-06-06 163.26 163.26 163.26 163.26 0.0M
2022-06-03 164.42 164.42 162.58 162.58 0.0M
2022-06-02 164.92 164.92 163.98 163.98 0.0M
2022-06-01 169.14 169.14 165.00 166.26 0.0M
2022-05-31 165.68 166.56 165.68 166.56 0.0M
2022-05-30 165.40 167.90 165.40 167.90 0.0M
2022-05-27 162.00 162.00 162.00 162.00 0.0M
2022-05-26 161.66 162.36 161.66 162.36 0.0M
2022-05-25 163.48 163.48 163.48 163.48 0.0M
2022-05-24 160.06 160.06 160.06 160.06 0.0M
2022-05-23 160.52 161.76 159.84 159.84 0.0M
2022-05-20 161.40 161.70 159.50 160.86 0.0M
2022-05-19 163.54 164.94 163.54 163.90 0.0M
2022-05-17 167.80 169.20 166.54 166.54 0.0M
2022-05-16 165.58 168.08 165.58 167.54 0.0M
2022-05-13 167.70 167.70 166.14 166.14 0.0M
2022-05-12 163.56 166.46 163.12 166.46 0.0M
2022-05-11 164.84 164.84 164.84 164.84 0.0M
2022-05-10 163.56 164.42 162.54 164.02 0.0M
2022-05-09 161.20 163.36 159.88 162.26 0.0M
2022-05-06 161.72 161.72 161.72 161.72 0.0M
2022-05-05 163.98 163.98 163.98 163.98 0.0M
2022-05-04 163.90 163.90 163.90 163.90 0.0M
2022-05-02 162.98 164.32 160.00 161.94 0.0M
2022-04-29 164.60 164.60 163.20 163.20 0.0M
2022-04-28 165.80 166.88 165.80 166.66 0.0M
2022-04-27 164.76 165.00 164.66 164.96 0.0M
2022-04-26 164.60 164.60 163.80 163.80 0.0M
2022-04-25 157.78 160.22 156.82 159.38 0.0M
2022-04-22 163.26 163.26 161.28 161.44 0.0M
2022-04-21 163.56 163.56 163.56 163.56 0.0M
2022-04-20 161.54 163.24 160.66 160.66 0.0M
2022-04-19 173.14 173.14 162.48 162.48 0.0M
2022-04-14 169.74 169.74 169.74 169.74 0.0M
2022-04-12 170.60 170.60 170.60 170.60 0.0M
2022-04-11 168.16 171.96 168.16 170.68 0.0M
2022-04-08 168.90 169.54 168.90 169.54 0.0M
2022-04-07 166.44 166.44 165.84 165.84 0.0M
2022-04-06 165.60 165.60 164.56 164.56 0.0M
2022-04-05 164.52 168.00 164.52 166.90 0.0M
2022-04-04 169.50 169.76 167.38 167.38 0.0M
2022-04-01 167.14 167.44 165.46 165.88 0.0M
2022-03-31 167.30 167.30 166.70 166.70 0.0M
2022-03-30 165.25 165.25 165.25 165.25 0.0M
2022-03-29 169.65 169.65 165.20 165.20 0.0M
2022-03-28 172.40 173.20 169.05 169.55 0.0M
2022-03-25 167.50 170.20 167.50 170.20 0.0M
2022-03-23 166.20 166.75 164.50 164.50 0.0M
2022-03-22 166.75 167.10 165.20 165.40 0.0M
2022-03-21 162.70 165.95 162.05 164.85 0.0M
2022-03-18 163.65 163.70 161.65 161.65 0.0M
2022-03-17 161.45 161.70 159.60 161.70 0.0M
2022-03-16 165.35 165.90 161.50 161.50 0.0M
2022-03-15 159.90 165.05 159.90 165.05 0.0M
2022-03-14 161.30 161.55 159.65 161.50 0.0M
2022-03-11 158.30 160.00 157.80 160.00 0.0M
2022-03-10 154.25 154.30 152.70 152.95 0.0M
2022-03-09 155.00 155.85 154.60 155.85 0.0M
2022-03-08 154.55 157.60 154.15 157.60 0.0M
2022-03-07 158.15 158.80 155.80 157.20 0.0M
2022-03-04 156.80 157.35 155.50 155.50 0.0M
2022-03-03 156.00 157.45 156.00 156.70 0.0M
2022-03-02 150.50 156.50 150.50 156.35 0.0M
2022-03-01 154.65 154.65 150.60 150.95 0.0M
2022-02-28 151.00 152.55 151.00 152.45 0.0M
2022-02-25 147.35 153.30 147.35 153.30 0.0M
2022-02-24 147.10 151.20 146.25 147.05 0.0M
2022-02-23 152.10 153.25 151.60 151.80 0.0M
2022-02-22 149.50 149.80 148.95 149.80 0.0M
2022-02-21 149.85 150.10 148.65 149.00 0.0M
2022-02-18 149.10 149.10 149.10 149.10 0.0M
2022-02-17 149.85 150.00 148.70 149.55 0.0M
2022-02-16 151.50 152.10 151.10 151.15 0.0M
2022-02-15 153.15 153.40 150.85 150.85 0.0M
2022-02-14 152.55 152.55 148.90 151.20 0.0M
2022-02-11 149.55 152.05 149.55 152.05 0.0M
2022-02-10 152.05 152.75 150.45 151.25 0.0M
2022-02-09 150.20 152.15 150.20 150.80 0.0M
2022-02-08 150.90 151.85 150.30 151.85 0.0M
2022-02-07 151.10 151.10 148.50 150.60 0.0M
2022-02-04 149.05 150.60 149.05 150.15 0.0M
2022-02-03 151.95 152.50 151.65 151.65 0.0M
2022-02-02 151.30 152.50 151.30 152.50 0.0M
2022-02-01 147.25 148.85 147.25 148.15 0.0M
2022-01-31 150.50 150.50 147.00 147.00 0.0M
2022-01-28 149.40 149.40 145.95 147.10 0.0M
2022-01-27 148.05 153.45 148.05 148.20 0.0M
2022-01-26 150.30 151.90 148.00 148.25 0.0M
2022-01-25 149.25 149.75 147.25 149.05 0.0M
2022-01-24 145.75 145.90 140.55 144.50 0.0M
2022-01-21 146.60 146.85 144.50 144.75 0.0M
2022-01-20 140.65 149.25 140.65 145.80 0.0M
2022-01-19 145.00 145.00 142.35 142.35 0.0M
2022-01-18 142.60 144.60 142.60 144.60 0.0M
2022-01-17 143.65 143.75 142.85 143.75 0.0M
2022-01-14 142.45 142.60 141.00 142.45 0.0M
2022-01-12 143.15 143.65 143.15 143.55 0.0M
2022-01-11 145.60 145.60 141.55 143.35 0.0M
2022-01-10 148.10 148.10 144.20 144.20 0.0M
2022-01-07 143.95 146.60 143.95 146.60 0.0M
2022-01-06 141.10 143.70 141.10 143.70 0.0M
2022-01-05 141.85 141.85 141.85 141.85 0.0M
2022-01-04 137.80 141.20 137.65 140.75 0.0M
2022-01-03 138.65 138.80 137.70 137.70 0.0M