VeriSign

VRSN
🏛️ Deutschland →
243.90
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
2023-12-29 187.40 187.40 187.40 187.40 0.0M
2023-12-28 184.85 185.70 184.70 185.65 0.0M
2023-12-27 185.35 187.65 184.95 184.95 0.0M
2023-12-22 186.05 186.55 185.70 186.20 0.0M
2023-12-21 187.05 188.00 185.00 185.00 0.0M
2023-12-20 187.50 188.50 186.30 188.50 0.0M
2023-12-19 188.75 188.75 188.75 188.75 0.0M
2023-12-18 190.00 190.60 190.00 190.60 0.0M
2023-12-15 193.35 193.35 187.85 188.05 0.0M
2023-12-14 203.60 203.60 192.25 192.25 0.0M
2023-12-13 200.50 202.20 200.50 201.50 0.0M
2023-12-12 199.55 200.40 197.80 200.40 0.0M
2023-12-11 199.15 199.35 196.75 199.35 0.0M
2023-12-08 197.85 200.70 197.15 197.95 0.0M
2023-12-07 201.30 201.30 200.10 200.10 0.0M
2023-12-06 201.20 201.50 198.25 200.40 0.0M
2023-12-05 201.60 202.80 200.90 202.70 0.0M
2023-12-04 198.75 202.30 198.75 202.20 0.0M
2023-12-01 195.55 197.25 195.55 197.25 0.0M
2023-11-30 191.25 194.10 191.25 194.10 0.0M
2023-11-29 194.55 194.55 194.55 194.55 0.0M
2023-11-28 193.65 193.65 193.65 193.65 0.0M
2023-11-27 195.05 195.05 195.05 195.05 0.0M
2023-11-24 195.60 197.05 194.15 194.15 0.0M
2023-11-23 195.75 197.10 195.75 197.10 0.0M
2023-11-22 197.20 197.55 197.20 197.55 0.0M
2023-11-21 191.80 191.80 191.70 191.70 0.0M
2023-11-17 193.50 193.50 193.50 193.50 0.0M
2023-11-16 190.35 190.35 190.35 190.35 0.0M
2023-11-15 192.70 193.20 191.65 191.65 0.0M
2023-11-14 195.30 195.30 190.30 190.30 0.0M
2023-11-13 193.95 193.95 193.95 193.95 0.0M
2023-11-09 190.60 191.00 190.60 191.00 0.0M
2023-11-07 190.50 192.35 190.50 192.35 0.0M
2023-11-02 183.90 189.45 183.70 189.45 0.0M
2023-11-01 190.10 190.10 188.05 188.05 0.0M
2023-10-31 186.70 186.70 186.70 186.70 0.0M
2023-10-30 182.85 184.55 182.80 184.55 0.0M
2023-10-27 184.45 184.45 179.05 179.20 0.0M
2023-10-26 194.55 195.00 194.55 195.00 0.0M
2023-10-24 194.45 194.45 194.35 194.35 0.0M
2023-10-23 196.40 197.35 194.65 194.65 0.0M
2023-10-20 198.50 198.50 196.30 196.30 0.0M
2023-10-19 201.10 201.70 201.10 201.70 0.0M
2023-10-18 204.20 204.50 202.60 202.60 0.0M
2023-10-17 198.90 198.90 198.90 198.90 0.0M
2023-10-16 196.80 199.50 196.45 198.15 0.0M
2023-10-13 197.60 197.60 197.60 197.60 0.0M
2023-10-12 197.40 199.45 197.40 199.45 0.0M
2023-10-11 196.30 196.30 196.30 196.30 0.0M
2023-10-10 195.55 196.25 195.55 195.85 0.0M
2023-10-09 195.90 196.15 195.90 196.15 0.0M
2023-10-06 196.00 196.00 196.00 196.00 0.0M
2023-10-05 193.75 194.00 193.75 194.00 0.0M
2023-10-04 193.55 193.55 193.55 193.55 0.0M
2023-10-03 192.20 192.20 192.20 192.20 0.0M
2023-10-02 193.85 193.85 193.85 193.85 0.0M
2023-09-29 193.75 193.75 193.75 193.75 0.0M
2023-09-28 190.15 190.85 190.15 190.85 0.0M
2023-09-27 189.55 190.80 189.55 190.80 0.0M
2023-09-26 189.35 189.35 187.55 189.20 0.0M
2023-09-25 189.20 189.25 188.25 189.25 0.0M
2023-09-21 187.20 187.20 187.00 187.00 0.0M
2023-09-20 188.40 188.40 188.20 188.20 0.0M
2023-09-19 187.45 187.45 187.45 187.45 0.0M
2023-09-18 188.80 188.80 187.45 187.45 0.0M
2023-09-15 187.75 188.85 186.65 187.70 0.0M
2023-09-14 188.00 189.15 188.00 189.15 0.0M
2023-09-12 188.95 188.95 186.05 186.05 0.0M
2023-09-11 190.00 190.00 190.00 190.00 0.0M
2023-09-08 195.10 195.10 193.50 194.30 0.0M
2023-09-07 191.60 194.15 191.60 194.15 0.0M
2023-09-06 192.05 193.25 192.05 192.10 0.0M
2023-09-05 191.50 193.50 191.50 193.35 0.0M
2023-09-04 191.10 191.10 188.60 188.60 0.0M
2023-09-01 192.30 192.80 189.65 189.65 0.0M
2023-08-31 192.75 192.75 192.75 192.75 0.0M
2023-08-30 191.75 191.75 191.75 191.75 0.0M
2023-08-29 190.05 190.65 190.05 190.65 0.0M
2023-08-28 191.20 191.20 190.95 190.95 0.0M
2023-08-25 187.80 188.90 186.90 188.40 0.0M
2023-08-24 190.50 191.20 190.00 190.00 0.0M
2023-08-23 187.15 190.15 187.15 189.85 0.0M
2023-08-22 185.55 185.55 185.55 185.55 0.0M
2023-08-21 186.55 186.55 186.45 186.50 0.0M
2023-08-18 183.95 186.20 183.95 186.20 0.0M
2023-08-17 187.75 187.75 187.75 187.75 0.0M
2023-08-15 190.80 191.60 188.75 188.75 0.0M
2023-08-14 188.10 189.50 188.10 189.50 0.0M
2023-08-11 184.60 184.60 184.60 184.60 0.0M
2023-08-10 186.45 187.75 186.45 187.75 0.0M
2023-08-07 187.00 188.45 186.85 188.25 0.0M
2023-08-04 190.50 191.70 186.65 186.65 0.0M
2023-08-03 190.00 190.00 190.00 190.00 0.0M
2023-08-02 190.00 190.00 190.00 190.00 0.0M
2023-08-01 192.50 192.65 188.85 192.30 0.0M
2023-07-31 187.60 190.90 187.60 189.85 0.0M
2023-07-28 191.00 193.50 187.85 187.85 0.0M
2023-07-27 190.75 191.95 188.60 191.90 0.0M
2023-07-26 190.65 191.30 189.20 189.20 0.0M
2023-07-25 191.35 192.15 191.30 191.35 0.0M
2023-07-24 191.65 193.85 191.65 193.20 0.0M
2023-07-21 192.60 192.95 192.30 192.60 0.0M
2023-07-20 191.50 193.00 189.85 193.00 0.0M
2023-07-19 191.65 193.85 190.95 190.95 0.0M
2023-07-18 191.90 191.90 190.65 190.65 0.0M
2023-07-17 193.35 193.35 191.90 191.90 0.0M
2023-07-14 192.60 192.95 192.05 192.95 0.0M
2023-07-13 194.10 194.10 194.00 194.10 0.0M
2023-07-12 193.75 195.55 193.70 194.85 0.0M
2023-07-11 202.20 202.20 195.00 195.00 0.0M
2023-07-10 202.50 203.90 202.50 203.90 0.0M
2023-07-07 204.90 205.20 201.60 201.60 0.0M
2023-07-06 203.00 204.90 202.30 204.90 0.0M
2023-07-05 204.80 204.80 203.10 204.30 0.0M
2023-07-03 208.10 208.70 204.30 204.40 0.0M
2023-06-30 205.40 207.70 205.40 207.20 0.0M
2023-06-29 203.40 204.80 203.40 204.50 0.0M
2023-06-28 202.00 202.00 201.10 201.10 0.0M
2023-06-27 200.80 203.10 200.80 203.10 0.0M
2023-06-26 202.60 202.60 201.90 201.90 0.0M
2023-06-23 202.30 203.10 199.85 203.10 0.0M
2023-06-22 199.30 200.00 199.00 199.35 0.0M
2023-06-21 203.10 203.30 200.30 200.50 0.0M
2023-06-20 203.30 204.20 202.50 203.50 0.0M
2023-06-19 204.20 204.70 201.90 203.50 0.0M
2023-06-16 204.70 205.20 204.40 204.40 0.0M
2023-06-15 204.10 204.80 201.60 204.80 0.0M
2023-06-14 206.60 207.00 203.90 203.90 0.0M
2023-06-13 207.10 208.80 207.10 208.00 0.0M
2023-06-09 205.30 206.60 204.20 205.70 0.0M
2023-06-08 206.00 206.00 204.90 205.50 0.0M
2023-06-07 210.20 210.20 205.80 205.80 0.0M
2023-06-06 209.70 210.70 209.70 210.40 0.0M
2023-06-02 208.20 211.10 208.20 211.10 0.0M
2023-06-01 209.80 214.00 207.70 207.70 0.0M
2023-05-31 209.80 209.80 209.80 209.80 0.0M
2023-05-30 210.40 210.60 210.40 210.60 0.0M
2023-05-29 212.60 212.60 212.60 212.60 0.0M
2023-05-26 209.00 209.00 209.00 209.00 0.0M
2023-05-25 208.90 209.00 207.70 209.00 0.0M
2023-05-24 206.10 207.00 206.10 207.00 0.0M
2023-05-23 212.10 212.10 209.20 209.20 0.0M
2023-05-22 209.70 211.30 209.70 211.30 0.0M
2023-05-19 209.10 210.00 208.50 209.70 0.0M
2023-05-18 206.90 207.90 206.90 207.10 0.0M
2023-05-17 207.50 208.10 206.60 206.90 0.0M
2023-05-16 208.60 208.60 207.00 207.00 0.0M
2023-05-15 205.90 208.20 205.50 208.20 0.0M
2023-05-11 204.00 204.20 204.00 204.20 0.0M
2023-05-10 198.50 201.10 198.50 201.10 0.0M
2023-05-09 200.60 200.60 199.10 199.10 0.0M
2023-05-08 199.20 199.20 198.10 198.10 0.0M
2023-05-05 200.30 201.50 200.00 200.00 0.0M
2023-05-04 200.80 201.20 200.20 201.20 0.0M
2023-05-03 199.90 204.20 199.00 204.20 0.0M
2023-05-02 199.15 199.40 197.65 197.65 0.0M
2023-04-28 198.00 199.50 198.00 199.50 0.0M
2023-04-27 193.55 195.00 193.55 195.00 0.0M
2023-04-26 197.35 197.35 187.30 190.00 0.0M
2023-04-25 194.90 195.50 194.90 195.50 0.0M
2023-04-24 196.00 198.00 196.00 198.00 0.0M
2023-04-21 197.05 197.05 196.85 196.85 0.0M
2023-04-20 194.90 195.05 194.25 195.05 0.0M
2023-04-18 199.50 199.50 199.50 199.50 0.0M
2023-04-17 197.75 198.70 196.75 198.20 0.0M
2023-04-14 195.85 196.15 195.85 196.15 0.0M
2023-04-13 193.45 193.45 192.70 192.70 0.0M
2023-04-12 194.80 196.30 194.80 196.30 0.0M
2023-04-11 195.65 195.70 193.50 195.70 0.0M
2023-04-06 194.10 194.10 194.10 194.10 0.0M
2023-04-05 195.40 195.40 195.20 195.20 0.0M
2023-04-03 195.35 195.35 194.50 194.65 0.0M
2023-03-31 192.06 194.16 192.06 194.16 0.0M
2023-03-30 190.28 190.28 188.94 188.94 0.0M
2023-03-29 190.14 190.14 190.02 190.02 0.0M
2023-03-28 187.40 188.48 187.28 187.28 0.0M
2023-03-27 188.12 189.04 187.06 189.04 0.0M
2023-03-24 186.56 186.56 186.56 186.56 0.0M
2023-03-23 183.18 183.18 183.18 183.18 0.0M
2023-03-22 185.76 186.22 185.76 186.22 0.0M
2023-03-21 185.46 185.46 185.46 185.46 0.0M
2023-03-20 180.02 184.14 180.02 184.14 0.0M
2023-03-16 180.84 181.56 180.84 181.56 0.0M
2023-03-15 179.18 181.36 179.18 180.00 0.0M
2023-03-14 178.88 179.50 178.76 178.76 0.0M
2023-03-13 182.50 182.50 177.54 178.68 0.0M
2023-03-10 185.90 185.92 179.64 179.64 0.0M
2023-03-09 186.56 186.56 185.00 185.00 0.0M
2023-03-08 188.12 188.12 188.12 188.12 0.0M
2023-03-07 187.68 189.02 187.68 189.02 0.0M
2023-03-06 189.22 189.22 188.00 188.00 0.0M
2023-03-03 185.34 188.14 185.34 188.14 0.0M
2023-03-02 182.50 184.65 182.50 184.50 0.0M
2023-03-01 186.02 186.02 185.82 185.82 0.0M
2023-02-24 190.40 190.40 186.82 187.44 0.0M
2023-02-23 193.62 193.62 190.42 190.42 0.0M
2023-02-21 190.54 191.46 190.54 191.46 0.0M
2023-02-20 190.44 190.44 190.44 190.44 0.0M
2023-02-17 191.82 191.82 191.82 191.82 0.0M
2023-02-16 199.10 199.36 199.10 199.36 0.0M
2023-02-15 198.88 199.66 197.84 199.66 0.0M
2023-02-14 199.46 199.46 199.46 199.46 0.0M
2023-02-13 196.90 197.84 196.90 197.84 0.0M
2023-02-10 188.14 189.88 188.14 189.88 0.0M
2023-02-09 198.84 198.84 196.86 196.86 0.0M
2023-02-07 199.60 199.60 199.52 199.52 0.0M
2023-02-06 201.40 201.40 198.84 198.84 0.0M
2023-02-03 201.85 205.00 201.45 201.90 0.0M
2023-02-02 201.70 204.65 200.95 204.25 0.0M
2023-02-01 200.60 200.60 199.70 199.70 0.0M
2023-01-31 198.54 198.54 198.54 198.54 0.0M
2023-01-30 201.30 201.30 198.00 200.40 0.0M
2023-01-27 198.42 201.95 198.42 201.95 0.0M
2023-01-26 197.48 199.20 197.48 199.02 0.0M
2023-01-24 196.98 196.98 196.98 196.98 0.0M
2023-01-23 197.54 199.78 196.58 196.58 0.0M
2023-01-20 196.52 196.52 196.50 196.50 0.0M
2023-01-19 195.60 195.60 194.22 194.22 0.0M
2023-01-18 197.12 197.72 197.12 197.72 0.0M
2023-01-17 196.46 196.46 196.46 196.46 0.0M
2023-01-16 197.54 197.54 197.50 197.50 0.0M
2023-01-13 196.90 197.86 196.90 197.86 0.0M
2023-01-12 196.16 196.18 195.86 195.86 0.0M
2023-01-11 193.34 196.06 193.34 196.06 0.0M
2023-01-09 192.12 194.30 191.30 194.30 0.0M
2023-01-06 191.14 192.70 191.14 192.60 0.0M
2023-01-05 192.54 194.66 192.54 193.20 0.0M
2023-01-04 194.20 194.20 194.20 194.20 0.0M
2023-01-03 194.22 197.70 192.58 192.58 0.0M
2023-01-02 192.78 194.76 192.78 194.76 0.0M