Interactive Brokers

IBKR
🏛️ Deutschland →
56.54
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 75.50 75.56 75.42 75.42 0.0M
2023-12-28 74.68 75.62 74.64 75.62 0.0M
2023-12-27 75.00 75.00 74.56 74.72 0.0M
2023-12-22 74.74 74.94 74.52 74.52 0.0M
2023-12-21 74.30 75.04 74.00 74.00 0.0M
2023-12-20 75.32 75.86 75.26 75.26 0.0M
2023-12-19 73.84 74.72 73.84 74.72 0.0M
2023-12-18 73.70 73.70 73.44 73.44 0.0M
2023-12-15 74.48 75.00 73.10 73.10 0.0M
2023-12-14 75.04 75.04 73.36 73.98 0.0M
2023-12-13 77.48 77.48 73.88 73.88 0.0M
2023-12-12 77.40 77.40 77.40 77.40 0.0M
2023-12-11 77.80 78.00 77.80 78.00 0.0M
2023-12-08 76.26 77.84 76.26 77.84 0.0M
2023-12-07 74.58 74.78 74.10 74.78 0.0M
2023-12-06 74.46 74.58 74.08 74.08 0.0M
2023-12-04 71.98 72.98 71.98 72.98 0.0M
2023-12-01 71.26 72.82 71.26 72.30 0.0M
2023-11-30 70.24 70.58 70.24 70.58 0.0M
2023-11-29 69.92 70.26 66.74 70.18 0.0M
2023-11-28 72.16 72.16 69.80 69.80 0.0M
2023-11-27 73.44 73.44 73.44 73.44 0.0M
2023-11-24 73.98 74.54 73.70 74.54 0.0M
2023-11-23 74.24 74.42 74.24 74.42 0.0M
2023-11-22 73.78 73.92 73.52 73.88 0.0M
2023-11-21 73.12 73.78 73.12 73.78 0.0M
2023-11-20 72.76 72.76 72.48 72.48 0.0M
2023-11-17 72.42 72.42 71.96 71.96 0.0M
2023-11-16 73.58 74.28 71.96 71.96 0.0M
2023-11-15 73.80 73.80 73.00 73.26 0.0M
2023-11-14 76.34 76.34 73.20 73.20 0.0M
2023-11-13 76.50 76.82 76.26 76.56 0.0M
2023-11-10 77.42 77.42 77.02 77.02 0.0M
2023-11-09 76.28 77.10 76.28 76.46 0.0M
2023-11-08 76.66 76.66 75.36 75.46 0.0M
2023-11-07 75.72 76.10 75.70 76.10 0.0M
2023-11-06 74.32 74.86 74.32 74.82 0.0M
2023-11-03 74.18 74.18 74.18 74.18 0.0M
2023-11-02 73.98 75.52 73.98 75.52 0.0M
2023-11-01 75.94 76.06 74.20 74.20 0.0M
2023-10-31 75.08 75.08 75.08 75.08 0.0M
2023-10-30 74.92 74.92 74.92 74.92 0.0M
2023-10-27 74.50 74.50 74.48 74.48 0.0M
2023-10-26 75.00 76.52 74.96 76.52 0.0M
2023-10-25 74.88 75.54 74.88 75.54 0.0M
2023-10-24 75.70 76.12 75.70 75.94 0.0M
2023-10-23 76.04 76.10 75.54 75.54 0.0M
2023-10-20 76.04 76.26 75.48 75.92 0.0M
2023-10-19 78.94 78.94 76.44 76.54 0.0M
2023-10-18 78.60 78.84 77.40 78.44 0.0M
2023-10-17 81.60 81.70 81.60 81.70 0.0M
2023-10-16 81.32 82.38 81.32 82.16 0.0M
2023-10-13 80.70 81.44 80.58 80.72 0.0M
2023-10-12 82.88 82.88 80.82 81.46 0.0M
2023-10-11 82.12 82.46 82.12 82.46 0.0M
2023-10-10 83.54 83.66 82.82 83.66 0.0M
2023-10-09 84.70 84.70 84.70 84.70 0.0M
2023-10-06 83.86 84.70 83.86 84.70 0.0M
2023-10-05 81.70 82.50 81.70 82.50 0.0M
2023-10-04 82.26 82.26 81.82 81.98 0.0M
2023-10-03 82.86 83.76 82.86 83.42 0.0M
2023-10-02 82.66 82.66 82.50 82.50 0.0M
2023-09-29 82.60 82.60 81.54 81.86 0.0M
2023-09-28 83.46 83.62 83.12 83.62 0.0M
2023-09-27 81.52 84.08 81.44 83.66 0.0M
2023-09-26 82.10 82.32 81.14 81.14 0.0M
2023-09-25 83.06 83.22 82.80 82.86 0.0M
2023-09-22 84.20 84.36 82.16 82.16 0.0M
2023-09-21 85.02 85.02 83.58 83.86 0.0M
2023-09-20 83.34 83.34 83.34 83.34 0.0M
2023-09-19 83.08 84.02 83.08 83.90 0.0M
2023-09-18 86.52 86.52 84.60 84.68 0.0M
2023-09-15 87.54 87.54 85.74 85.74 0.0M
2023-09-14 86.56 87.28 86.56 86.96 0.0M
2023-09-13 87.10 87.18 85.10 85.10 0.0M
2023-09-12 88.44 88.44 87.60 87.60 0.0M
2023-09-11 88.64 89.08 88.00 88.00 0.0M
2023-09-08 87.28 88.36 87.02 88.32 0.0M
2023-09-07 87.38 88.00 87.00 87.06 0.0M
2023-09-06 86.00 87.30 86.00 87.30 0.0M
2023-09-05 85.86 86.36 85.80 85.96 0.0M
2023-09-04 85.36 86.20 85.36 86.20 0.0M
2023-09-01 84.48 84.48 83.72 83.92 0.0M
2023-08-31 82.72 83.58 82.72 83.20 0.0M
2023-08-30 83.42 83.42 82.92 82.92 0.0M
2023-08-29 84.40 84.40 84.40 84.40 0.0M
2023-08-28 86.40 86.52 86.36 86.36 0.0M
2023-08-25 84.92 85.80 84.80 84.82 0.0M
2023-08-24 84.30 85.04 84.30 85.04 0.0M
2023-08-23 85.08 85.08 85.08 85.08 0.0M
2023-08-22 85.74 85.74 85.64 85.64 0.0M
2023-08-21 84.42 84.72 84.20 84.72 0.0M
2023-08-18 83.80 83.80 81.94 83.68 0.0M
2023-08-17 83.62 83.86 83.62 83.86 0.0M
2023-08-16 83.64 84.46 83.64 84.26 0.0M
2023-08-15 85.36 85.36 83.86 83.88 0.0M
2023-08-14 84.10 85.38 84.10 85.20 0.0M
2023-08-11 82.86 83.88 82.86 83.88 0.0M
2023-08-10 81.68 82.48 81.36 82.48 0.0M
2023-08-09 80.76 82.00 80.76 82.00 0.0M
2023-08-08 80.32 81.50 80.32 81.50 0.0M
2023-08-07 81.04 81.96 81.04 81.64 0.0M
2023-08-04 83.84 83.84 80.80 81.00 0.0M
2023-08-03 81.06 84.18 81.00 83.06 0.0M
2023-08-02 79.76 81.74 79.76 81.74 0.0M
2023-08-01 79.88 79.88 79.88 79.88 0.0M
2023-07-31 78.52 80.48 78.52 79.26 0.0M
2023-07-28 79.12 79.84 78.98 79.00 0.0M
2023-07-27 76.62 79.02 76.62 78.86 0.0M
2023-07-26 74.56 75.36 74.56 75.36 0.0M
2023-07-25 74.88 74.88 74.88 74.88 0.0M
2023-07-24 75.60 75.60 74.76 74.76 0.0M
2023-07-19 73.00 73.84 71.00 73.84 0.0M
2023-07-18 76.90 76.90 76.90 76.90 0.0M
2023-07-17 75.60 75.60 74.68 74.68 0.0M
2023-07-14 75.26 75.26 75.26 75.26 0.0M
2023-07-13 77.00 77.00 76.58 76.58 0.0M
2023-07-12 77.70 78.02 76.50 76.92 0.0M
2023-07-11 77.26 78.10 77.26 78.10 0.0M
2023-07-10 78.74 78.74 77.38 77.38 0.0M
2023-07-07 77.96 79.20 77.96 79.10 0.0M
2023-07-06 77.72 77.72 77.50 77.50 0.0M
2023-07-05 76.42 76.82 76.42 76.82 0.0M
2023-07-03 75.80 76.90 75.80 76.90 0.0M
2023-06-30 76.58 77.24 76.20 76.50 0.0M
2023-06-29 73.84 76.20 73.84 76.20 0.0M
2023-06-27 72.88 72.88 72.88 72.88 0.0M
2023-06-22 72.26 72.26 72.26 72.26 0.0M
2023-06-20 73.62 73.62 73.62 73.62 0.0M
2023-06-19 73.64 73.64 73.20 73.20 0.0M
2023-06-16 74.32 74.32 74.00 74.00 0.0M
2023-06-15 73.26 73.36 72.88 72.88 0.0M
2023-06-14 72.70 72.70 72.70 72.70 0.0M
2023-06-13 70.98 72.86 70.50 72.86 0.0M
2023-06-08 73.84 73.84 73.84 73.84 0.0M
2023-06-07 75.20 75.32 75.20 75.32 0.0M
2023-06-01 72.06 72.06 71.96 71.96 0.0M
2023-05-30 72.96 72.96 72.96 72.96 0.0M
2023-05-29 72.84 73.04 72.84 73.04 0.0M
2023-05-26 71.60 71.60 71.60 71.60 0.0M
2023-05-24 69.46 69.46 69.46 69.46 0.0M
2023-05-23 69.78 69.78 69.78 69.78 0.0M
2023-05-18 69.30 69.72 69.22 69.70 0.0M
2023-05-17 68.76 69.06 68.76 69.06 0.0M
2023-05-12 69.50 69.50 69.50 69.50 0.0M
2023-05-11 69.58 69.62 69.58 69.62 0.0M
2023-05-08 69.66 70.48 69.66 70.48 0.0M
2023-05-05 65.80 69.14 65.80 69.14 0.0M
2023-05-04 64.74 65.48 64.40 65.48 0.0M
2023-05-03 66.00 66.00 65.76 65.76 0.0M
2023-05-02 70.58 70.58 67.50 67.50 0.0M
2023-04-28 70.78 70.78 70.78 70.78 0.0M
2023-04-27 69.48 70.78 69.40 70.78 0.0M
2023-04-26 70.74 70.74 69.78 69.78 0.0M
2023-04-25 71.82 71.82 71.82 71.82 0.0M
2023-04-24 72.96 72.98 72.78 72.78 0.0M
2023-04-21 74.34 74.34 74.34 74.34 0.0M
2023-04-20 76.80 76.92 74.14 74.14 0.0M
2023-04-19 75.00 75.00 74.26 74.26 0.0M
2023-04-17 75.88 75.88 75.40 75.40 0.0M
2023-04-14 74.98 75.84 74.98 75.70 0.0M
2023-04-13 73.40 73.40 73.40 73.40 0.0M
2023-04-12 73.22 73.22 73.22 73.22 0.0M
2023-04-11 73.02 73.80 72.98 73.74 0.0M
2023-04-05 73.40 73.40 72.80 72.80 0.0M
2023-04-04 73.72 73.72 73.72 73.72 0.0M
2023-04-03 76.10 76.76 76.10 76.22 0.0M
2023-03-31 74.13 75.09 74.07 75.02 0.0M
2023-03-30 75.30 75.45 74.17 74.17 0.0M
2023-03-29 73.87 73.87 73.85 73.85 0.0M
2023-03-28 74.00 74.00 74.00 74.00 0.0M
2023-03-27 73.68 73.68 73.68 73.68 0.0M
2023-03-23 73.47 74.10 72.50 73.36 0.0M
2023-03-22 77.00 77.45 73.35 73.35 0.0M
2023-03-21 75.36 77.08 75.36 77.08 0.0M
2023-03-20 69.53 74.00 69.52 73.45 0.0M
2023-03-17 72.28 72.28 71.57 71.58 0.0M
2023-03-16 71.02 73.17 70.77 73.17 0.0M
2023-03-15 73.55 75.05 70.39 70.84 0.0M
2023-03-14 74.08 74.73 74.08 74.73 0.0M
2023-03-13 76.22 76.22 71.90 71.90 0.0M
2023-03-10 79.88 79.88 74.90 75.57 0.0M
2023-03-09 84.76 84.76 82.10 82.10 0.0M
2023-03-08 84.79 84.79 84.79 84.79 0.0M
2023-03-07 84.15 84.15 83.73 83.73 0.0M
2023-03-06 83.93 83.93 83.02 83.19 0.0M
2023-03-03 83.87 83.87 83.47 83.47 0.0M
2023-03-02 82.98 82.98 82.32 82.32 0.0M
2023-03-01 82.01 82.01 82.01 82.01 0.0M
2023-02-28 81.89 81.89 80.90 81.76 0.0M
2023-02-27 81.19 81.75 81.19 81.75 0.0M
2023-02-24 81.90 81.90 81.90 81.90 0.0M
2023-02-23 80.99 81.40 80.83 81.20 0.0M
2023-02-22 82.00 82.00 82.00 82.00 0.0M
2023-02-21 80.86 81.89 80.45 81.89 0.0M
2023-02-17 82.65 82.65 80.27 80.35 0.0M
2023-02-16 82.90 82.90 81.95 81.95 0.0M
2023-02-15 80.80 81.65 80.80 81.55 0.0M
2023-02-14 80.82 82.57 80.55 80.78 0.0M
2023-02-13 80.68 81.41 80.68 81.34 0.0M
2023-02-10 80.66 80.75 79.32 80.75 0.0M
2023-02-09 81.20 81.85 79.87 80.01 0.0M
2023-02-08 80.55 81.42 79.14 81.09 0.0M
2023-02-07 79.40 80.11 79.40 80.11 0.0M
2023-02-06 77.12 79.81 77.12 79.17 0.0M
2023-02-03 74.50 78.18 74.38 78.02 0.0M
2023-02-02 75.10 77.35 73.68 73.68 0.0M
2023-02-01 73.72 75.30 73.72 75.30 0.0M
2023-01-31 72.08 72.72 72.08 72.72 0.0M
2023-01-30 71.68 71.68 70.28 71.16 0.0M
2023-01-27 71.85 72.47 71.43 71.43 0.0M
2023-01-26 72.04 72.04 71.92 71.92 0.0M
2023-01-25 72.49 72.49 71.51 72.00 0.0M
2023-01-24 73.30 73.30 73.23 73.23 0.0M
2023-01-23 70.39 73.34 70.39 73.34 0.0M
2023-01-20 71.50 72.39 71.50 72.39 0.0M
2023-01-19 72.99 73.80 72.89 73.50 0.0M
2023-01-18 73.74 73.74 71.51 73.32 0.0M
2023-01-17 71.79 71.80 71.56 71.56 0.0M
2023-01-16 72.69 72.69 72.69 72.69 0.0M
2023-01-13 69.29 70.67 69.29 70.67 0.0M
2023-01-11 71.98 71.98 70.30 70.30 0.0M
2023-01-06 69.85 69.85 69.85 69.85 0.0M
2023-01-04 66.40 66.40 66.40 66.40 0.0M