Allstate

ALL
🏛️ Deutschland →
179.45
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
2025-09-29 182.95 182.95 179.45 179.45 0.0M
2025-09-26 180.50 182.70 179.80 182.70 0.0M
2025-09-25 179.20 179.20 179.20 179.20 0.0M
2025-09-24 175.70 177.90 175.70 177.60 0.0M
2025-09-23 175.60 176.30 175.60 175.85 0.0M
2025-09-22 174.95 174.95 174.95 174.95 0.0M
2025-09-19 174.40 175.40 174.30 175.40 0.0M
2025-09-18 168.05 174.50 166.85 173.55 0.0M
2025-09-17 165.35 167.55 165.35 167.40 0.0M
2025-09-16 166.45 166.45 164.70 164.70 0.0M
2025-09-15 171.55 171.55 170.15 171.40 0.0M
2025-09-12 173.15 173.15 170.90 171.95 0.0M
2025-09-11 172.05 172.05 171.95 171.95 0.0M
2025-09-10 171.00 171.00 170.10 171.00 0.0M
2025-09-09 169.95 172.35 169.95 172.35 0.0M
2025-09-08 172.60 172.60 169.25 170.85 0.0M
2025-09-05 176.10 176.10 176.10 176.10 0.0M
2025-09-04 178.80 178.80 177.65 177.65 0.0M
2025-09-03 174.65 174.65 174.65 174.65 0.0M
2025-09-02 173.15 175.55 173.15 175.55 0.0M
2025-09-01 173.80 174.15 173.55 174.15 0.0M
2025-08-29 174.00 174.90 174.00 174.90 0.0M
2025-08-28 175.90 175.90 174.95 174.95 0.0M
2025-08-27 175.20 175.20 175.20 175.20 0.0M
2025-08-26 173.00 174.55 172.70 174.55 0.0M
2025-08-25 176.10 176.10 174.10 174.10 0.0M
2025-08-22 179.15 179.15 179.15 179.15 0.0M
2025-08-21 184.15 184.15 179.40 179.40 0.0M
2025-08-20 181.55 183.95 181.55 183.90 0.0M
2025-08-19 177.70 180.30 177.70 180.30 0.0M
2025-08-18 176.25 177.80 175.70 177.10 0.0M
2025-08-15 180.50 180.50 179.20 179.20 0.0M
2025-08-14 178.15 179.35 178.15 179.35 0.0M
2025-08-13 177.50 178.45 176.30 178.45 0.0M
2025-08-12 178.50 178.50 178.50 178.50 0.0M
2025-08-11 177.25 178.80 176.05 178.00 0.0M
2025-08-08 177.90 177.90 177.90 177.90 0.0M
2025-08-07 179.65 179.95 178.00 178.00 0.0M
2025-08-06 178.35 179.85 177.20 179.85 0.0M
2025-08-05 175.65 178.85 175.65 178.85 0.0M
2025-08-04 173.05 175.10 173.05 175.10 0.0M
2025-08-01 176.85 177.05 172.60 172.60 0.0M
2025-07-31 169.05 180.00 168.00 179.85 0.0M
2025-07-30 169.40 169.40 169.35 169.35 0.0M
2025-07-29 166.00 167.30 165.85 167.15 0.0M
2025-07-28 167.45 167.65 166.10 166.10 0.0M
2025-07-25 164.60 167.60 164.60 167.60 0.0M
2025-07-24 167.80 167.80 165.40 165.40 0.0M
2025-07-23 168.95 169.00 167.00 167.00 0.0M
2025-07-22 168.10 168.10 168.10 168.10 0.0M
2025-07-21 166.55 166.55 166.55 166.55 0.0M
2025-07-18 165.65 165.65 165.65 165.65 0.0M
2025-07-17 166.90 167.25 164.10 164.10 0.0M
2025-07-16 166.95 168.95 166.95 167.60 0.0M
2025-07-15 168.50 168.50 166.50 166.50 0.0M
2025-07-14 164.45 167.15 164.45 166.30 0.0M
2025-07-11 166.40 166.40 166.05 166.05 0.0M
2025-07-10 166.00 166.10 166.00 166.10 0.0M
2025-07-09 165.40 166.55 164.30 164.80 0.0M
2025-07-08 165.00 166.10 165.00 166.10 0.0M
2025-07-07 168.20 169.00 166.30 166.30 0.0M
2025-07-04 165.95 165.95 165.95 165.95 0.0M
2025-07-03 166.50 166.50 166.50 166.50 0.0M
2025-07-02 169.90 170.75 169.90 170.75 0.0M
2025-07-01 171.25 171.65 169.75 169.75 0.0M
2025-06-30 167.35 169.15 167.35 168.10 0.0M
2025-06-27 166.70 166.70 166.70 166.70 0.0M
2025-06-26 163.95 163.95 163.45 163.45 0.0M
2025-06-25 163.90 163.90 163.90 163.90 0.0M
2025-06-24 171.65 172.70 171.65 172.70 0.0M
2025-06-23 169.05 172.55 169.05 171.20 0.0M
2025-06-20 169.40 169.40 169.40 169.40 0.0M
2025-06-19 168.10 168.10 168.10 168.10 0.0M
2025-06-17 172.10 172.10 171.00 171.00 0.0M
2025-06-16 173.05 174.40 172.15 172.85 0.0M
2025-06-13 172.40 174.35 172.40 174.35 0.0M
2025-06-12 169.85 172.85 169.00 172.85 0.0M
2025-06-11 172.10 172.10 169.85 169.95 0.0M
2025-06-10 174.50 175.65 174.50 175.00 0.0M
2025-06-09 181.70 181.85 174.05 174.05 0.0M
2025-06-06 181.40 182.10 181.40 182.10 0.0M
2025-06-05 181.85 182.00 181.85 182.00 0.0M
2025-06-04 181.45 181.45 181.45 181.45 0.0M
2025-06-03 184.60 185.95 184.60 185.45 0.0M
2025-06-02 183.30 184.45 181.05 184.45 0.0M
2025-05-29 184.90 184.90 184.55 184.55 0.0M
2025-05-28 183.90 183.90 183.80 183.80 0.0M
2025-05-27 180.90 180.90 180.60 180.60 0.0M
2025-05-26 179.50 180.95 179.50 180.80 0.0M
2025-05-23 179.50 179.50 177.00 177.80 0.0M
2025-05-22 180.90 180.90 178.35 179.65 0.0M
2025-05-21 181.40 181.40 181.40 181.40 0.0M
2025-05-20 185.10 186.00 185.10 186.00 0.0M
2025-05-19 184.10 185.65 184.10 185.10 0.0M
2025-05-16 182.80 187.75 182.80 187.75 0.0M
2025-05-15 178.45 181.50 177.85 180.65 0.0M
2025-05-14 180.65 180.65 175.35 175.35 0.0M
2025-05-13 181.90 181.90 181.90 181.90 0.0M
2025-05-12 185.35 187.25 180.50 180.50 0.0M
2025-05-09 179.60 180.50 179.30 180.50 0.0M
2025-05-08 182.50 182.50 180.05 180.05 0.0M
2025-05-07 179.25 179.75 177.00 179.75 0.0M
2025-05-06 177.60 177.60 177.60 177.60 0.0M
2025-05-05 175.35 175.35 174.35 175.15 0.0M
2025-05-02 174.30 176.35 174.30 174.75 0.0M
2025-04-29 172.00 172.00 172.00 172.00 0.0M
2025-04-28 169.30 171.10 169.30 170.50 0.0M
2025-04-25 171.00 171.00 168.85 168.85 0.0M
2025-04-24 169.85 169.85 169.85 169.85 0.0M
2025-04-23 171.95 172.55 170.50 170.60 0.0M
2025-04-22 162.20 166.90 162.20 166.90 0.0M
2025-04-17 172.30 173.00 169.50 173.00 0.0M
2025-04-16 170.80 171.45 170.45 171.25 0.0M
2025-04-15 173.30 174.05 173.05 173.40 0.0M
2025-04-14 170.55 173.00 170.05 173.00 0.0M
2025-04-11 171.65 171.65 165.95 165.95 0.0M
2025-04-10 176.15 176.15 169.80 171.30 0.0M
2025-04-09 174.35 174.35 174.35 174.35 0.0M
2025-04-08 167.50 171.70 167.50 168.85 0.0M
2025-04-07 166.25 171.00 161.45 165.35 0.0M
2025-04-04 181.10 182.60 171.30 171.30 0.0M
2025-04-03 184.05 186.40 183.15 186.40 0.0M
2025-04-02 192.55 192.55 190.15 190.15 0.0M
2025-04-01 191.90 193.50 190.75 192.65 0.0M
2025-03-31 189.45 191.85 189.40 191.25 0.0M
2025-03-28 195.05 195.05 191.35 191.35 0.0M
2025-03-27 193.75 195.45 193.75 195.45 0.0M
2025-03-26 194.95 194.95 194.95 194.95 0.0M
2025-03-25 192.60 193.10 191.40 193.10 0.0M
2025-03-24 192.95 193.00 190.85 191.30 0.0M
2025-03-21 193.40 193.40 192.70 192.70 0.0M
2025-03-20 188.90 195.70 188.90 192.65 0.0M
2025-03-19 187.70 187.90 186.30 186.30 0.0M
2025-03-18 191.30 191.30 189.40 189.40 0.0M
2025-03-17 190.25 192.40 190.15 191.70 0.0M
2025-03-14 187.55 190.35 185.05 190.35 0.0M
2025-03-13 181.60 186.10 181.60 186.10 0.0M
2025-03-12 179.15 179.15 178.65 178.65 0.0M
2025-03-11 182.20 182.30 182.20 182.30 0.0M
2025-03-10 182.90 183.95 182.35 183.95 0.0M
2025-03-07 182.75 185.85 181.60 185.85 0.0M
2025-03-06 184.05 184.05 181.85 181.85 0.0M
2025-03-05 186.90 187.10 183.80 184.30 0.0M
2025-03-04 192.85 192.85 187.05 187.05 0.0M
2025-03-03 191.55 193.65 191.00 193.40 0.0M
2025-02-28 187.45 192.00 187.35 192.00 0.0M
2025-02-27 180.00 187.60 180.00 187.00 0.0M
2025-02-26 182.45 182.45 178.85 179.80 0.0M
2025-02-25 179.75 181.80 179.75 181.80 0.0M
2025-02-24 178.40 181.05 178.40 180.45 0.0M
2025-02-21 180.25 180.65 177.80 177.80 0.0M
2025-02-20 183.10 183.10 179.00 179.05 0.0M
2025-02-19 180.95 182.85 180.55 181.95 0.0M
2025-02-18 179.45 179.95 179.45 179.95 0.0M
2025-02-17 178.30 179.70 178.20 179.70 0.0M
2025-02-14 184.60 185.55 176.90 176.90 0.0M
2025-02-13 182.35 182.70 181.10 182.70 0.0M
2025-02-12 182.05 182.60 180.05 180.95 0.0M
2025-02-11 180.50 182.70 179.50 182.70 0.0M
2025-02-10 185.30 185.30 180.45 180.85 0.0M
2025-02-07 185.60 186.95 181.45 183.65 0.0M
2025-02-06 190.10 191.95 184.95 185.25 0.0M
2025-02-05 183.45 185.70 182.95 184.80 0.0M
2025-02-04 185.10 186.90 183.55 183.55 0.0M
2025-02-03 185.30 186.50 183.70 186.50 0.0M
2025-01-31 193.50 193.50 185.35 187.05 0.0M
2025-01-30 184.00 186.25 182.80 186.25 0.0M
2025-01-29 183.60 184.75 183.60 184.75 0.0M
2025-01-28 185.05 185.60 183.30 183.30 0.0M
2025-01-27 176.75 183.15 176.45 183.15 0.0M
2025-01-24 175.70 176.75 175.70 176.45 0.0M
2025-01-23 178.40 180.80 177.55 177.55 0.0M
2025-01-22 182.50 182.50 179.00 179.00 0.0M
2025-01-21 184.65 184.65 182.35 182.35 0.0M
2025-01-20 183.75 183.75 182.85 183.45 0.0M
2025-01-17 186.35 187.75 185.20 185.20 0.0M
2025-01-16 183.35 185.00 183.30 185.00 0.0M
2025-01-15 181.70 183.15 181.35 182.95 0.0M
2025-01-14 178.30 180.20 178.10 179.30 0.0M
2025-01-13 174.00 179.05 174.00 178.80 0.0M
2025-01-10 175.90 180.40 172.25 176.45 0.0M
2025-01-09 186.30 186.35 186.20 186.35 0.0M
2025-01-08 179.85 184.70 179.80 184.60 0.0M
2025-01-07 178.10 180.25 178.10 180.25 0.0M
2025-01-06 186.45 186.45 179.55 179.55 0.0M
2025-01-03 187.65 188.70 185.90 186.90 0.0M
2025-01-02 186.85 188.65 186.10 186.50 0.0M