Ubiquiti

UI
🏛️ Deutschland →
557.00
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
2023-12-29 132.40 132.40 132.40 132.40 0.0M
2023-12-28 127.00 127.40 127.00 127.40 0.0M
2023-12-27 129.40 129.40 129.00 129.00 0.0M
2023-12-22 125.00 126.20 125.00 126.20 0.0M
2023-12-21 123.00 124.40 123.00 124.40 0.0M
2023-12-20 127.60 127.60 127.60 127.60 0.0M
2023-12-19 125.40 125.40 125.40 125.40 0.0M
2023-12-15 127.40 127.40 126.00 126.40 0.0M
2023-12-14 122.60 125.20 121.20 124.80 0.0M
2023-12-13 116.00 118.40 116.00 117.80 0.0M
2023-12-12 117.00 117.00 117.00 117.00 0.0M
2023-12-11 114.80 114.80 114.80 114.80 0.0M
2023-12-07 107.80 109.00 107.80 109.00 0.0M
2023-12-06 107.20 107.20 106.40 107.00 0.0M
2023-12-04 108.40 108.40 107.00 107.00 0.0M
2023-12-01 104.00 105.40 102.60 105.40 0.0M
2023-11-30 106.00 106.00 106.00 106.00 0.0M
2023-11-28 104.20 105.00 104.20 105.00 0.0M
2023-11-24 105.00 105.00 105.00 105.00 0.0M
2023-11-23 106.00 106.00 106.00 106.00 0.0M
2023-11-20 108.20 108.20 108.20 108.20 0.0M
2023-11-17 106.40 106.40 106.40 106.40 0.0M
2023-11-16 110.20 112.00 106.20 106.20 0.0M
2023-11-15 105.40 105.40 105.40 105.40 0.0M
2023-11-14 102.00 103.80 102.00 103.80 0.0M
2023-11-13 100.20 100.20 100.20 100.20 0.0M
2023-11-10 99.30 99.30 99.30 99.30 0.0M
2023-11-08 103.60 103.60 102.80 102.80 0.0M
2023-11-07 100.00 100.00 100.00 100.00 0.0M
2023-11-06 99.80 99.80 99.30 99.30 0.0M
2023-11-03 113.00 113.00 98.90 103.60 0.0M
2023-11-02 113.00 116.00 113.00 115.20 0.0M
2023-11-01 115.00 115.00 115.00 115.00 0.0M
2023-10-31 113.80 113.80 113.80 113.80 0.0M
2023-10-30 111.20 111.20 111.20 111.20 0.0M
2023-10-27 109.80 111.00 109.80 111.00 0.0M
2023-10-26 106.60 106.60 106.60 106.60 0.0M
2023-10-25 108.80 108.80 107.60 108.00 0.0M
2023-10-24 108.40 109.60 108.40 109.60 0.0M
2023-10-23 111.80 111.80 109.80 110.40 0.0M
2023-10-20 109.60 109.60 109.60 109.60 0.0M
2023-10-19 112.80 112.80 110.00 110.00 0.0M
2023-10-18 114.40 114.40 111.60 111.60 0.0M
2023-10-17 113.60 114.80 113.00 114.80 0.0M
2023-10-16 111.00 113.20 111.00 113.20 0.0M
2023-10-13 111.00 111.00 109.80 109.80 0.0M
2023-10-12 113.40 113.40 109.40 109.40 0.0M
2023-10-11 121.20 121.20 112.40 112.40 0.0M
2023-10-10 114.20 119.60 114.20 119.40 0.0M
2023-10-09 120.20 120.20 116.40 116.40 0.0M
2023-10-06 115.80 118.40 115.80 118.40 0.0M
2023-10-05 126.60 128.00 116.20 116.40 0.0M
2023-10-04 131.40 131.60 127.60 127.60 0.0M
2023-10-02 139.00 139.00 139.00 139.00 0.0M
2023-09-28 131.80 135.40 131.80 135.40 0.0M
2023-09-27 131.40 133.80 131.40 133.80 0.0M
2023-09-26 135.00 135.00 135.00 135.00 0.0M
2023-09-25 136.60 136.60 134.40 136.00 0.0M
2023-09-22 138.00 138.00 136.20 136.20 0.0M
2023-09-21 137.40 137.40 137.40 137.40 0.0M
2023-09-20 142.00 142.00 139.60 139.60 0.0M
2023-09-19 147.00 147.00 144.00 144.00 0.0M
2023-09-15 152.20 152.20 152.20 152.20 0.0M
2023-09-14 151.40 151.40 151.40 151.40 0.0M
2023-09-12 153.20 154.00 153.20 153.40 0.0M
2023-09-11 156.40 156.40 156.40 156.40 0.0M
2023-09-08 156.40 158.20 156.40 156.80 0.0M
2023-09-07 164.80 164.80 164.80 164.80 0.0M
2023-09-05 163.60 163.60 163.60 163.60 0.0M
2023-09-04 165.00 165.00 165.00 165.00 0.0M
2023-09-01 162.20 162.20 162.20 162.20 0.0M
2023-08-31 159.80 159.80 159.80 159.80 0.0M
2023-08-29 156.20 156.20 156.20 156.20 0.0M
2023-08-28 157.00 157.00 157.00 157.00 0.0M
2023-08-25 142.20 163.40 142.00 163.40 0.0M
2023-08-24 148.60 148.60 148.60 148.60 0.0M
2023-08-23 146.00 146.20 146.00 146.20 0.0M
2023-08-17 143.60 143.60 143.60 143.60 0.0M
2023-08-16 148.20 148.20 144.60 144.60 0.0M
2023-08-15 152.20 152.20 148.40 148.40 0.0M
2023-08-14 152.00 152.20 151.40 151.40 0.0M
2023-08-09 153.00 153.00 153.00 153.00 0.0M
2023-08-08 155.40 155.40 155.40 155.40 0.0M
2023-08-07 158.00 158.00 158.00 158.00 0.0M
2023-08-04 155.60 155.60 155.60 155.60 0.0M
2023-08-03 161.80 161.80 156.00 156.00 0.0M
2023-08-02 160.00 160.20 160.00 160.20 0.0M
2023-08-01 162.80 162.80 162.80 162.80 0.0M
2023-07-28 165.00 165.00 158.40 158.40 0.0M
2023-07-27 161.80 166.80 161.80 166.80 0.0M
2023-07-25 167.80 167.80 167.40 167.40 0.0M
2023-07-24 165.80 166.60 165.80 166.60 0.0M
2023-07-21 168.00 168.00 164.40 164.40 0.0M
2023-07-20 164.60 166.20 164.60 166.20 0.0M
2023-07-19 159.40 159.40 159.20 159.20 0.0M
2023-07-18 161.80 161.80 161.80 161.80 0.0M
2023-07-17 162.60 162.60 161.20 161.20 0.0M
2023-07-13 164.20 168.00 164.20 168.00 0.0M
2023-07-12 165.80 165.80 165.80 165.80 0.0M
2023-07-07 161.60 162.60 159.60 162.60 0.0M
2023-07-06 160.40 160.40 160.40 160.40 0.0M
2023-07-05 160.60 162.20 160.00 162.20 0.0M
2023-07-04 161.60 161.60 161.60 161.60 0.0M
2023-07-03 162.60 162.60 162.00 162.40 0.0M
2023-06-29 157.60 157.60 157.60 157.60 0.0M
2023-06-28 159.20 159.20 159.20 159.20 0.0M
2023-06-27 162.40 162.40 162.40 162.40 0.0M
2023-06-26 158.00 158.00 158.00 158.00 0.0M
2023-06-23 162.00 162.00 156.00 156.00 0.0M
2023-06-22 160.00 160.00 160.00 160.00 0.0M
2023-06-21 166.20 166.20 157.60 157.60 0.0M
2023-06-20 170.20 170.20 170.00 170.00 0.0M
2023-06-19 171.60 171.60 171.60 171.60 0.0M
2023-06-16 169.60 169.60 169.60 169.60 0.0M
2023-06-15 167.80 167.80 167.80 167.80 0.0M
2023-06-14 168.00 169.80 167.60 169.80 0.0M
2023-06-13 164.00 167.00 164.00 167.00 0.0M
2023-06-12 157.80 166.00 157.80 164.00 0.0M
2023-06-09 157.40 157.40 157.40 157.40 0.0M
2023-06-08 157.80 157.80 157.80 157.80 0.0M
2023-06-07 156.40 156.40 156.40 156.40 0.0M
2023-06-06 153.40 153.40 153.40 153.40 0.0M
2023-06-05 161.60 161.60 158.00 158.00 0.0M
2023-06-01 154.00 154.00 151.20 151.20 0.0M
2023-05-31 155.20 155.20 153.60 153.60 0.0M
2023-05-30 154.20 154.80 152.20 154.00 0.0M
2023-05-25 151.60 151.60 151.60 151.60 0.0M
2023-05-24 155.80 155.80 153.60 153.60 0.0M
2023-05-23 154.80 155.60 154.80 155.60 0.0M
2023-05-22 158.00 158.00 158.00 158.00 0.0M
2023-05-19 163.40 163.40 160.20 160.20 0.0M
2023-05-16 164.00 164.00 158.40 158.40 0.0M
2023-05-15 162.80 164.40 162.80 164.00 0.0M
2023-05-12 164.60 165.40 160.00 160.00 0.0M
2023-05-11 165.00 165.00 165.00 165.00 0.0M
2023-05-10 167.60 167.60 166.80 166.80 0.0M
2023-05-09 175.80 177.20 172.40 172.40 0.0M
2023-05-08 182.40 182.40 177.40 177.40 0.0M
2023-05-05 183.80 183.80 180.00 180.40 0.0M
2023-05-04 206.00 206.00 201.50 202.50 0.0M
2023-05-03 206.00 206.00 206.00 206.00 0.0M
2023-05-02 216.50 216.50 213.50 213.50 0.0M
2023-04-28 213.00 213.00 213.00 213.00 0.0M
2023-04-27 211.50 212.50 211.50 212.50 0.0M
2023-04-25 220.50 220.50 217.00 217.00 0.0M
2023-04-24 223.50 223.50 223.50 223.50 0.0M
2023-04-21 224.50 224.50 224.50 224.50 0.0M
2023-04-20 225.00 225.00 225.00 225.00 0.0M
2023-04-19 230.00 230.00 225.50 225.50 0.0M
2023-04-18 230.00 231.50 230.00 231.50 0.0M
2023-04-17 238.00 238.00 234.50 234.50 0.0M
2023-04-14 239.00 239.00 239.00 239.00 0.0M
2023-04-13 239.00 239.00 235.50 235.50 0.0M
2023-04-12 241.50 241.50 239.50 239.50 0.0M
2023-04-06 240.50 240.50 240.50 240.50 0.0M
2023-04-03 253.00 253.00 246.50 246.50 0.0M
2023-03-30 244.00 244.00 242.00 242.00 0.0M
2023-03-29 240.00 240.00 240.00 240.00 0.0M
2023-03-23 242.00 242.00 242.00 242.00 0.0M
2023-03-22 248.00 248.00 248.00 248.00 0.0M
2023-03-21 250.00 250.00 250.00 250.00 0.0M
2023-03-17 252.00 252.00 252.00 252.00 0.0M
2023-03-16 250.00 250.00 250.00 250.00 0.0M
2023-03-15 250.00 250.00 250.00 250.00 0.0M
2023-03-14 252.00 252.00 252.00 252.00 0.0M
2023-03-13 250.00 250.00 250.00 250.00 0.0M
2023-03-10 248.00 248.00 248.00 248.00 0.0M
2023-03-09 258.00 258.00 258.00 258.00 0.0M
2023-03-08 256.00 256.00 256.00 256.00 0.0M
2023-03-02 249.50 249.50 249.50 249.50 0.0M
2023-03-01 254.00 254.00 254.00 254.00 0.0M
2023-02-28 254.00 254.00 254.00 254.00 0.0M
2023-02-23 260.00 260.00 260.00 260.00 0.0M
2023-02-21 264.00 264.00 264.00 264.00 0.0M
2023-02-17 262.00 262.00 262.00 262.00 0.0M
2023-02-16 266.00 268.00 266.00 268.00 0.0M
2023-02-15 262.00 262.00 262.00 262.00 0.0M
2023-02-13 264.00 264.00 264.00 264.00 0.0M
2023-02-10 258.00 260.00 258.00 260.00 0.0M
2023-02-08 262.00 262.00 262.00 262.00 0.0M
2023-02-07 262.00 262.00 262.00 262.00 0.0M
2023-02-03 278.00 278.00 278.00 278.00 0.0M
2023-02-02 266.00 278.00 266.00 278.00 0.0M
2023-02-01 268.00 268.00 268.00 268.00 0.0M
2023-01-30 264.00 264.00 264.00 264.00 0.0M
2023-01-26 264.00 264.00 264.00 264.00 0.0M
2023-01-25 262.00 262.00 262.00 262.00 0.0M
2023-01-23 266.00 266.00 266.00 266.00 0.0M
2023-01-11 264.00 264.00 264.00 264.00 0.0M
2023-01-05 252.00 252.00 252.00 252.00 0.0M
2023-01-02 256.00 258.00 256.00 258.00 0.0M