IFF

IFF
🏛️ Deutschland →
52.00
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 51.90 52.00 51.38 52.00 0.0M
2025-09-26 51.50 51.92 51.50 51.92 0.0M
2025-09-25 53.18 53.42 51.82 51.82 0.0M
2025-09-24 53.04 53.60 52.80 53.22 0.0M
2025-09-23 52.84 53.38 52.80 53.18 0.0M
2025-09-22 54.00 54.12 52.88 52.98 0.0M
2025-09-19 53.96 54.38 53.96 54.14 0.0M
2025-09-18 53.92 53.92 53.84 53.84 0.0M
2025-09-17 54.30 54.64 53.48 53.72 0.0M
2025-09-16 54.74 54.74 54.32 54.32 0.0M
2025-09-15 56.10 56.14 54.92 54.92 0.0M
2025-09-12 56.68 56.68 56.68 56.68 0.0M
2025-09-11 56.52 56.52 56.52 56.52 0.0M
2025-09-10 55.50 55.50 54.94 54.94 0.0M
2025-09-09 56.26 56.38 55.68 55.68 0.0M
2025-09-08 56.26 57.00 55.98 56.12 0.0M
2025-09-05 56.30 56.52 56.12 56.12 0.0M
2025-09-04 56.06 56.14 56.06 56.14 0.0M
2025-09-03 56.70 56.70 56.70 56.70 0.0M
2025-09-02 57.70 57.96 56.20 56.20 0.0M
2025-09-01 57.50 57.76 57.50 57.74 0.0M
2025-08-29 57.14 57.34 57.14 57.34 0.0M
2025-08-28 56.86 56.92 56.86 56.86 0.0M
2025-08-27 57.68 57.68 57.42 57.42 0.0M
2025-08-26 57.86 57.86 57.40 57.86 0.0M
2025-08-25 58.18 58.18 57.60 57.60 0.0M
2025-08-22 57.18 57.90 56.92 57.90 0.0M
2025-08-21 56.68 57.28 56.48 57.00 0.0M
2025-08-20 56.48 57.08 56.48 56.60 0.0M
2025-08-19 56.02 56.80 56.02 56.12 0.0M
2025-08-18 56.02 56.50 55.90 55.90 0.0M
2025-08-15 56.58 56.78 56.24 56.24 0.0M
2025-08-14 56.94 56.94 56.06 56.56 0.0M
2025-08-13 55.36 56.66 55.00 56.66 0.0M
2025-08-12 54.58 54.92 53.94 54.38 0.0M
2025-08-11 54.64 54.90 54.50 54.66 0.0M
2025-08-08 55.98 55.98 54.90 54.90 0.0M
2025-08-07 56.94 57.14 55.44 55.62 0.0M
2025-08-06 61.30 64.00 56.00 56.62 0.0M
2025-08-05 60.72 61.04 60.60 60.60 0.0M
2025-08-04 60.10 60.74 60.10 60.32 0.0M
2025-08-01 61.88 61.88 59.94 60.28 0.0M
2025-07-31 63.54 63.54 62.32 62.70 0.0M
2025-07-30 64.40 64.76 63.14 63.14 0.0M
2025-07-29 65.38 65.38 64.90 64.90 0.0M
2025-07-28 64.82 64.82 64.48 64.48 0.0M
2025-07-25 64.88 65.00 64.88 65.00 0.0M
2025-07-24 64.54 64.54 64.54 64.54 0.0M
2025-07-23 65.92 66.36 65.56 66.02 0.0M
2025-07-22 65.36 65.42 64.52 65.42 0.0M
2025-07-21 65.40 65.42 65.34 65.34 0.0M
2025-07-18 64.80 64.80 64.80 64.80 0.0M
2025-07-17 64.68 64.68 64.68 64.68 0.0M
2025-07-16 63.42 63.46 63.02 63.40 0.0M
2025-07-15 64.18 64.48 63.86 63.86 0.0M
2025-07-14 64.62 64.64 64.62 64.64 0.0M
2025-07-11 65.08 65.08 64.20 64.20 0.0M
2025-07-10 65.00 65.00 65.00 65.00 0.0M
2025-07-09 65.34 65.34 65.34 65.34 0.0M
2025-07-08 63.72 64.60 63.72 64.60 0.0M
2025-07-07 64.36 65.04 64.06 64.06 0.0M
2025-07-04 64.60 64.62 64.18 64.24 0.0M
2025-07-03 65.30 65.30 65.30 65.30 0.0M
2025-07-02 63.76 64.90 63.76 64.90 0.0M
2025-07-01 62.44 62.56 62.24 62.56 0.0M
2025-06-30 63.56 63.56 62.28 62.28 0.0M
2025-06-27 63.14 63.44 62.86 63.44 0.0M
2025-06-26 64.02 64.02 63.30 63.30 0.0M
2025-06-25 64.42 64.42 64.42 64.42 0.0M
2025-06-24 63.94 64.92 63.94 64.58 0.0M
2025-06-23 63.84 64.56 63.12 63.12 0.0M
2025-06-20 64.62 65.14 64.10 64.10 0.0M
2025-06-19 65.12 65.12 64.76 64.76 0.0M
2025-06-18 64.66 65.30 64.66 65.30 0.0M
2025-06-17 65.86 65.86 65.58 65.58 0.0M
2025-06-16 66.20 66.24 65.84 65.88 0.0M
2025-06-13 67.16 67.30 66.00 66.00 0.0M
2025-06-12 67.08 67.08 67.08 67.08 0.0M
2025-06-11 69.24 69.24 68.00 68.00 0.0M
2025-06-10 68.26 69.90 68.24 69.62 0.0M
2025-06-09 67.44 68.62 67.06 68.62 0.0M
2025-06-06 66.92 67.52 66.92 67.52 0.0M
2025-06-05 68.04 68.04 66.50 66.86 0.0M
2025-06-04 67.52 67.52 67.52 67.52 0.0M
2025-06-02 66.78 66.78 65.94 66.26 0.0M
2025-05-30 67.32 67.32 66.60 66.60 0.0M
2025-05-29 67.20 67.20 67.20 67.20 0.0M
2025-05-28 68.10 68.10 67.86 67.86 0.0M
2025-05-27 67.20 67.20 67.20 67.20 0.0M
2025-05-26 66.68 67.16 66.68 67.16 0.0M
2025-05-23 66.96 67.10 66.30 66.32 0.0M
2025-05-21 68.54 68.64 68.54 68.64 0.0M
2025-05-20 68.60 68.88 68.60 68.82 0.0M
2025-05-19 68.44 68.72 68.44 68.72 0.0M
2025-05-15 66.48 67.78 66.48 67.78 0.0M
2025-05-14 66.90 66.92 66.90 66.92 0.0M
2025-05-13 68.36 68.64 68.36 68.64 0.0M
2025-05-12 68.82 69.18 68.82 69.12 0.0M
2025-05-09 65.52 65.52 65.52 65.52 0.0M
2025-05-08 65.76 66.40 65.76 66.12 0.0M
2025-05-07 70.26 70.26 65.00 65.58 0.0M
2025-05-06 69.60 69.60 69.60 69.60 0.0M
2025-05-05 69.44 69.46 69.20 69.36 0.0M
2025-05-02 68.78 69.98 68.54 69.98 0.0M
2025-04-30 67.64 69.00 67.64 69.00 0.0M
2025-04-29 67.10 68.00 67.10 68.00 0.0M
2025-04-28 67.00 67.20 67.00 67.20 0.0M
2025-04-25 66.52 66.58 66.52 66.58 0.0M
2025-04-24 66.96 66.96 66.26 66.96 0.0M
2025-04-23 66.70 67.48 66.56 67.00 0.0M
2025-04-22 63.12 63.50 63.02 63.02 0.0M
2025-04-17 63.06 64.90 63.00 64.90 0.0M
2025-04-16 63.88 63.88 63.50 63.54 0.0M
2025-04-15 64.78 65.10 64.36 64.64 0.0M
2025-04-14 64.84 65.02 64.70 64.72 0.0M
2025-04-11 63.16 64.66 63.04 64.66 0.0M
2025-04-10 66.38 66.38 62.44 63.26 0.0M
2025-04-09 59.68 61.00 59.68 61.00 0.0M
2025-04-08 65.72 65.80 62.80 62.80 0.0M
2025-04-07 64.34 67.52 63.86 65.16 0.0M
2025-04-04 68.54 68.72 66.46 67.76 0.0M
2025-04-03 70.88 70.88 69.20 69.20 0.0M
2025-04-02 71.42 71.74 71.42 71.74 0.0M
2025-04-01 71.88 71.94 71.50 71.90 0.0M
2025-03-31 70.72 71.40 70.72 71.40 0.0M
2025-03-28 72.32 72.60 70.40 70.40 0.0M
2025-03-27 72.30 72.30 72.30 72.30 0.0M
2025-03-26 71.34 71.34 71.34 71.34 0.0M
2025-03-25 72.46 72.46 71.40 71.40 0.0M
2025-03-24 72.58 72.86 72.00 72.00 0.0M
2025-03-21 72.72 72.72 71.50 71.98 0.0M
2025-03-20 74.30 74.30 74.30 74.30 0.0M
2025-03-19 74.50 74.50 74.10 74.10 0.0M
2025-03-18 74.70 75.20 74.66 75.20 0.0M
2025-03-17 73.08 74.68 72.66 74.56 0.0M
2025-03-14 73.14 73.14 73.14 73.14 0.0M
2025-03-13 73.14 73.36 72.90 73.36 0.0M
2025-03-12 73.00 73.42 73.00 73.42 0.0M
2025-03-11 73.48 73.76 73.02 73.02 0.0M
2025-03-10 75.62 75.62 75.38 75.38 0.0M
2025-03-07 76.04 76.22 75.46 75.80 0.0M
2025-03-06 75.62 75.82 74.92 75.82 0.0M
2025-03-05 75.00 75.20 74.78 75.20 0.0M
2025-03-04 76.76 76.78 75.02 75.04 0.0M
2025-03-03 78.80 79.48 78.14 78.14 0.0M
2025-02-28 78.50 78.84 78.50 78.84 0.0M
2025-02-27 77.52 77.52 77.52 77.52 0.0M
2025-02-25 76.50 76.50 76.50 76.50 0.0M
2025-02-24 76.72 76.72 76.48 76.48 0.0M
2025-02-21 76.86 76.86 76.28 76.68 0.0M
2025-02-20 78.10 78.28 76.32 76.60 0.0M
2025-02-19 79.22 79.22 77.74 77.74 0.0M
2025-02-18 81.72 81.72 81.72 81.72 0.0M
2025-02-17 81.86 82.00 81.56 81.66 0.0M
2025-02-14 82.14 82.14 82.14 82.14 0.0M
2025-02-13 81.26 81.44 81.26 81.44 0.0M
2025-02-12 82.26 82.26 81.76 81.76 0.0M
2025-02-11 81.44 81.44 81.44 81.44 0.0M
2025-02-10 82.04 82.04 82.04 82.04 0.0M
2025-02-07 82.60 82.60 82.08 82.08 0.0M
2025-02-06 81.56 81.56 81.56 81.56 0.0M
2025-02-05 82.40 82.40 82.40 82.40 0.0M
2025-02-04 83.22 83.76 82.16 82.84 0.0M
2025-02-03 84.18 84.18 83.20 83.20 0.0M
2025-01-29 83.30 83.30 83.30 83.30 0.0M
2025-01-28 83.60 83.60 83.60 83.60 0.0M
2025-01-27 81.14 82.78 81.14 82.78 0.0M
2025-01-24 82.56 84.06 81.66 81.66 0.0M
2025-01-23 82.16 82.16 82.00 82.00 0.0M
2025-01-22 82.06 82.06 81.94 81.94 0.0M
2025-01-21 81.78 81.92 81.70 81.92 0.0M
2025-01-20 81.88 81.88 81.56 81.56 0.0M
2025-01-17 82.34 82.34 82.34 82.34 0.0M
2025-01-16 81.64 81.90 81.64 81.90 0.0M
2025-01-15 81.46 81.86 81.46 81.86 0.0M
2025-01-13 79.82 79.82 79.82 79.82 0.0M
2025-01-10 79.42 79.42 79.42 79.42 0.0M
2025-01-09 79.44 79.44 79.44 79.44 0.0M
2025-01-08 79.86 80.00 79.26 79.90 0.0M
2025-01-07 79.02 80.40 78.52 79.60 0.0M
2025-01-06 79.80 79.86 79.64 79.86 0.0M
2025-01-03 80.68 80.68 79.76 79.76 0.0M
2025-01-02 81.52 82.66 81.52 82.66 0.0M