Casella

CWST
🏛️ Deutschland →
76.98
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 77.00 77.04 76.30 76.98 0.0M
2025-09-26 74.62 75.88 74.62 75.88 0.0M
2025-09-25 76.58 77.34 76.58 77.34 0.0M
2025-09-24 75.54 77.00 75.46 77.00 0.0M
2025-09-23 75.78 75.86 75.10 75.86 0.0M
2025-09-22 73.86 74.88 72.80 74.88 0.0M
2025-09-19 75.42 75.42 73.38 73.52 0.0M
2025-09-18 73.60 74.82 73.08 74.60 0.0M
2025-09-17 74.64 75.42 74.64 74.90 0.0M
2025-09-16 76.88 76.88 74.68 74.96 0.0M
2025-09-15 77.34 78.16 76.70 76.92 0.0M
2025-09-12 79.38 79.38 77.80 77.80 0.0M
2025-09-11 77.46 79.58 77.46 79.58 0.0M
2025-09-10 78.86 78.88 77.66 78.00 0.0M
2025-09-09 78.84 79.64 78.44 79.30 0.0M
2025-09-08 80.46 81.26 78.96 79.30 0.0M
2025-09-05 81.62 82.18 80.22 80.68 0.0M
2025-09-04 81.64 82.74 81.64 82.00 0.0M
2025-09-03 83.32 83.32 81.66 81.94 0.0M
2025-09-02 83.20 83.82 83.16 83.16 0.0M
2025-09-01 84.42 84.50 83.28 83.28 0.0M
2025-08-29 85.00 85.00 83.96 84.56 0.0M
2025-08-28 86.00 86.24 85.26 85.26 0.0M
2025-08-27 85.72 85.72 85.70 85.70 0.0M
2025-08-26 84.44 84.70 84.28 84.70 0.0M
2025-08-25 87.80 87.82 85.70 85.70 0.0M
2025-08-22 87.90 87.90 87.60 87.60 0.0M
2025-08-21 86.12 87.14 86.12 87.14 0.0M
2025-08-20 85.40 86.74 85.40 86.14 0.0M
2025-08-19 83.10 83.10 82.90 82.90 0.0M
2025-08-18 84.48 85.38 83.60 84.16 0.0M
2025-08-15 85.44 85.44 84.02 84.32 0.0M
2025-08-14 85.30 85.30 84.24 84.34 0.0M
2025-08-13 84.90 84.90 83.76 84.60 0.0M
2025-08-12 86.70 86.70 84.56 85.06 0.0M
2025-08-11 84.72 85.62 84.72 85.62 0.0M
2025-08-08 84.94 85.12 84.52 84.88 0.0M
2025-08-07 85.80 86.40 85.18 85.52 0.0M
2025-08-06 85.54 85.76 84.00 85.36 0.0M
2025-08-05 89.58 89.58 86.80 87.00 0.0M
2025-08-04 89.72 89.74 87.52 89.32 0.0M
2025-08-01 94.30 95.20 88.32 88.32 0.0M
2025-07-31 94.52 95.08 94.52 95.08 0.0M
2025-07-30 95.60 95.70 95.00 95.46 0.0M
2025-07-29 94.38 96.16 93.54 96.06 0.0M
2025-07-28 92.90 93.90 92.74 93.90 0.0M
2025-07-25 92.14 93.34 92.14 92.98 0.0M
2025-07-24 91.82 92.60 91.70 92.60 0.0M
2025-07-23 92.26 93.36 91.44 91.50 0.0M
2025-07-22 91.36 91.74 90.02 91.32 0.0M
2025-07-21 92.42 93.40 91.12 92.98 0.0M
2025-07-18 94.78 94.78 92.50 92.50 0.0M
2025-07-17 94.24 94.42 94.02 94.42 0.0M
2025-07-16 94.08 97.54 93.52 94.80 0.0M
2025-07-15 96.34 96.54 95.94 96.40 0.0M
2025-07-14 93.32 96.26 93.22 96.04 0.0M
2025-07-11 94.40 94.96 94.00 94.92 0.0M
2025-07-10 95.60 96.82 94.80 95.36 0.0M
2025-07-09 96.48 96.48 94.72 95.52 0.0M
2025-07-08 95.54 97.14 95.24 95.24 0.0M
2025-07-07 95.48 96.86 95.30 96.18 0.0M
2025-07-04 94.94 94.94 94.94 94.94 0.0M
2025-07-03 94.56 94.84 93.22 94.84 0.0M
2025-07-02 96.76 98.36 94.40 94.40 0.0M
2025-07-01 98.68 98.68 98.00 98.24 0.0M
2025-06-30 97.96 100.50 97.78 98.00 0.0M
2025-06-27 98.86 100.50 98.32 98.32 0.0M
2025-06-26 98.76 98.92 97.14 98.92 0.0M
2025-06-25 100.65 102.00 98.38 98.80 0.0M
2025-06-24 103.25 103.85 100.60 100.60 0.0M
2025-06-23 98.72 102.75 98.72 101.10 0.0M
2025-06-19 101.10 101.10 100.50 100.50 0.0M
2025-06-18 102.25 102.25 100.80 101.85 0.0M
2025-06-17 99.02 100.30 99.02 100.30 0.0M
2025-06-16 100.15 102.75 100.00 100.40 0.0M
2025-06-13 100.45 102.70 100.45 102.70 0.0M
2025-06-12 101.00 101.00 101.00 101.00 0.0M
2025-06-11 103.30 103.30 101.50 101.50 0.0M
2025-06-10 101.40 101.50 101.40 101.50 0.0M
2025-06-09 102.85 105.00 99.80 99.80 0.0M
2025-06-06 100.40 104.20 100.40 104.20 0.0M
2025-06-05 104.05 104.05 102.05 102.05 0.0M
2025-06-04 102.80 102.80 101.65 102.50 0.0M
2025-06-03 101.00 101.00 101.00 101.00 0.0M
2025-06-02 102.95 103.30 101.20 101.20 0.0M
2025-05-30 102.90 103.10 102.00 103.10 0.0M
2025-05-29 105.60 106.60 100.75 100.75 0.0M
2025-05-28 103.60 103.60 102.05 102.05 0.0M
2025-05-27 101.70 103.95 99.00 103.95 0.0M
2025-05-26 103.15 103.15 101.65 101.85 0.0M
2025-05-23 101.20 102.95 101.05 102.30 0.0M
2025-05-22 100.20 102.05 100.20 101.70 0.0M
2025-05-21 102.85 102.85 101.20 101.20 0.0M
2025-05-20 103.40 103.65 103.00 103.55 0.0M
2025-05-19 102.45 103.35 100.30 103.35 0.0M
2025-05-16 101.65 103.00 101.65 102.90 0.0M
2025-05-15 97.98 99.48 96.04 99.48 0.0M
2025-05-14 101.20 101.20 97.60 98.28 0.0M
2025-05-13 100.80 102.55 100.80 101.00 0.0M
2025-05-12 107.65 115.00 101.70 102.00 0.0M
2025-05-09 106.35 107.35 104.70 104.95 0.0M
2025-05-08 106.30 112.45 105.65 106.65 0.0M
2025-05-07 107.25 107.50 105.45 106.35 0.0M
2025-05-06 103.00 105.75 103.00 105.25 0.0M
2025-05-05 103.15 105.30 102.15 105.05 0.0M
2025-05-02 104.45 105.50 100.20 103.45 0.0M
2025-04-30 103.50 103.55 101.70 103.40 0.0M
2025-04-29 102.95 103.95 102.30 103.10 0.0M
2025-04-28 102.50 102.90 102.00 102.45 0.0M
2025-04-25 102.50 102.50 98.86 100.85 0.0M
2025-04-24 99.80 100.10 98.54 98.54 0.0M
2025-04-23 101.75 102.25 98.74 98.74 0.0M
2025-04-22 100.10 102.70 100.10 100.75 0.0M
2025-04-17 105.20 106.50 103.70 104.60 0.0M
2025-04-16 103.00 105.85 102.80 103.40 0.0M
2025-04-15 104.15 104.80 103.40 104.25 0.0M
2025-04-14 101.45 103.50 101.45 102.55 0.0M
2025-04-11 102.95 105.00 98.00 98.00 0.0M
2025-04-10 103.00 107.00 98.86 99.60 0.0M
2025-04-09 93.68 102.15 91.50 102.15 0.0M
2025-04-08 97.16 99.48 95.62 97.56 0.0M
2025-04-07 95.44 99.16 81.00 95.00 0.0M
2025-04-04 102.80 104.45 99.18 102.95 0.0M
2025-04-03 102.50 104.00 100.05 103.30 0.0M
2025-04-02 103.45 105.45 103.30 105.45 0.0M
2025-04-01 103.90 105.05 103.75 104.55 0.0M
2025-03-31 102.95 104.55 101.00 104.00 0.0M
2025-03-28 103.15 104.35 102.05 103.15 0.0M
2025-03-27 103.65 103.65 102.30 102.30 0.0M
2025-03-26 105.40 105.40 103.25 103.25 0.0M
2025-03-25 104.15 104.20 102.95 104.00 0.0M
2025-03-24 102.60 104.50 102.00 102.30 0.0M
2025-03-21 102.70 102.70 101.35 101.55 0.0M
2025-03-20 102.95 103.15 101.80 101.80 0.0M
2025-03-19 99.36 101.55 99.36 101.35 0.0M
2025-03-18 100.85 100.85 97.76 98.94 0.0M
2025-03-17 97.66 100.65 97.66 100.10 0.0M
2025-03-14 97.48 99.20 97.48 99.20 0.0M
2025-03-13 97.10 97.80 96.00 97.18 0.0M
2025-03-12 99.14 102.00 96.10 96.10 0.0M
2025-03-11 99.42 100.70 97.60 98.96 0.0M
2025-03-10 103.35 103.35 97.10 97.10 0.0M
2025-03-07 102.20 103.20 101.25 103.20 0.0M
2025-03-06 101.05 102.85 100.50 100.80 0.0M
2025-03-05 109.85 109.85 102.25 104.05 0.0M
2025-03-04 108.05 109.35 107.15 107.15 0.0M
2025-03-03 108.60 108.95 106.65 108.70 0.0M
2025-02-28 103.55 105.05 103.55 105.05 0.0M
2025-02-27 103.55 105.55 103.55 105.55 0.0M
2025-02-26 107.15 107.15 106.00 106.00 0.0M
2025-02-25 105.85 106.80 105.80 105.90 0.0M
2025-02-24 108.10 110.45 108.10 108.30 0.0M
2025-02-21 111.20 111.65 109.75 109.75 0.0M
2025-02-20 111.90 112.40 110.05 110.05 0.0M
2025-02-19 111.05 111.35 109.35 110.75 0.0M
2025-02-18 109.35 110.25 107.60 110.05 0.0M
2025-02-17 107.05 108.45 107.05 108.40 0.0M
2025-02-14 101.30 106.15 101.30 105.50 0.0M
2025-02-13 101.60 103.50 99.34 100.95 0.0M
2025-02-12 103.00 104.45 103.00 103.75 0.0M
2025-02-11 105.95 106.90 104.75 104.75 0.0M
2025-02-10 103.95 106.00 103.95 105.60 0.0M
2025-02-07 105.25 105.25 103.60 104.80 0.0M
2025-02-06 106.90 107.10 104.60 104.60 0.0M
2025-02-05 104.05 104.75 103.05 104.75 0.0M
2025-02-04 104.50 106.55 103.40 103.40 0.0M
2025-02-03 102.65 106.30 102.65 105.45 0.0M
2025-01-31 105.80 106.05 103.00 103.00 0.0M
2025-01-30 102.40 104.80 102.40 104.55 0.0M
2025-01-29 102.95 103.25 102.10 102.45 0.0M
2025-01-28 103.95 104.00 103.00 103.00 0.0M
2025-01-27 98.50 102.10 97.50 102.05 0.0M
2025-01-24 101.05 102.30 100.00 100.00 0.0M
2025-01-23 103.40 104.55 101.95 101.95 0.0M
2025-01-22 107.45 107.45 103.60 103.60 0.0M
2025-01-21 108.55 109.50 107.00 107.00 0.0M
2025-01-20 109.10 109.15 106.30 108.30 0.0M
2025-01-17 109.80 109.85 108.70 109.00 0.0M
2025-01-16 108.05 110.60 107.50 109.40 0.0M
2025-01-15 107.95 108.70 107.95 108.70 0.0M
2025-01-14 107.20 107.95 105.85 107.75 0.0M
2025-01-13 105.25 107.00 104.45 105.75 0.0M
2025-01-10 106.55 106.55 103.25 104.65 0.0M
2025-01-09 105.10 107.95 105.00 106.50 0.0M
2025-01-08 103.45 104.80 101.95 104.25 0.0M
2025-01-07 102.55 102.70 101.30 101.65 0.0M
2025-01-06 102.85 103.15 102.10 103.15 0.0M
2025-01-03 102.45 102.45 100.55 101.45 0.0M
2025-01-02 103.15 104.65 101.30 101.30 0.0M