AMC Networks

AMCX
🏛️ Deutschland →
7.11
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
2021-12-29 31.00 31.00 31.00 31.00 0.0M
2021-12-28 31.40 31.40 31.00 31.00 0.0M
2021-12-27 31.20 31.20 31.20 31.20 0.0M
2021-12-23 30.60 30.60 30.60 30.60 0.0M
2021-12-22 30.80 30.80 30.80 30.80 0.0M
2021-12-20 30.60 30.60 29.60 29.60 0.0M
2021-12-16 30.20 30.20 30.20 30.20 0.0M
2021-12-15 30.00 30.00 30.00 30.00 0.0M
2021-12-14 31.80 32.20 31.80 32.20 0.0M
2021-12-09 34.80 34.80 34.60 34.60 0.0M
2021-12-08 35.80 35.80 35.60 35.60 0.0M
2021-12-07 35.60 36.00 35.60 36.00 0.0M
2021-12-06 34.60 35.40 34.60 35.40 0.0M
2021-12-03 33.00 33.00 33.00 33.00 0.0M
2021-12-02 31.60 31.60 31.60 31.60 0.0M
2021-12-01 31.80 31.80 31.80 31.80 0.0M
2021-11-25 37.00 37.00 37.00 37.00 0.0M
2021-11-24 36.80 36.80 36.80 36.80 0.0M
2021-11-23 39.00 39.00 37.20 37.20 0.0M
2021-11-22 38.80 38.80 38.80 38.80 0.0M
2021-11-18 40.00 40.00 40.00 40.00 0.0M
2021-11-17 40.20 40.20 40.20 40.20 0.0M
2021-11-16 43.00 43.00 43.00 43.00 0.0M
2021-11-15 40.40 41.20 40.40 41.20 0.0M
2021-11-12 41.40 41.40 41.40 41.40 0.0M
2021-11-11 42.40 42.40 42.40 42.40 0.0M
2021-11-10 41.80 42.60 41.00 41.00 0.0M
2021-11-09 41.60 41.60 41.60 41.60 0.0M
2021-11-08 42.60 42.60 42.00 42.00 0.0M
2021-11-05 38.80 44.00 38.80 42.40 0.0M
2021-11-04 37.60 37.60 37.60 37.60 0.0M
2021-11-03 36.60 36.60 36.60 36.60 0.0M
2021-11-02 35.40 35.80 35.40 35.80 0.0M
2021-11-01 34.40 34.40 34.40 34.40 0.0M
2021-10-29 35.20 35.20 34.20 34.20 0.0M
2021-10-28 34.80 34.80 34.80 34.80 0.0M
2021-10-27 35.60 35.60 34.80 35.00 0.0M
2021-10-26 36.80 36.80 36.40 36.40 0.0M
2021-10-25 37.40 37.40 36.40 36.40 0.0M
2021-10-22 38.20 38.20 38.20 38.20 0.0M
2021-10-18 38.00 38.00 38.00 38.00 0.0M
2021-10-15 40.40 40.40 39.20 39.20 0.0M
2021-10-14 39.80 39.80 39.80 39.80 0.0M
2021-10-11 39.20 40.20 39.20 40.20 0.0M
2021-10-05 40.00 40.00 39.40 39.40 0.0M
2021-10-01 40.00 40.00 40.00 40.00 0.0M
2021-09-29 41.80 41.80 41.80 41.80 0.0M
2021-09-22 39.60 39.60 39.60 39.60 0.0M
2021-09-21 39.80 39.80 39.80 39.80 0.0M
2021-09-20 40.20 40.20 40.20 40.20 0.0M
2021-09-16 40.00 40.40 40.00 40.40 0.0M
2021-09-15 40.20 40.20 40.20 40.20 0.0M
2021-09-14 39.80 39.80 39.80 39.80 0.0M
2021-09-13 39.00 39.00 39.00 39.00 0.0M
2021-09-10 39.60 39.60 39.60 39.60 0.0M
2021-09-09 37.60 38.20 37.60 38.20 0.0M
2021-09-08 37.60 37.60 37.20 37.20 0.0M
2021-09-07 38.00 38.00 37.80 37.80 0.0M
2021-09-06 38.40 38.80 38.40 38.80 0.0M
2021-09-03 39.80 39.80 38.60 38.60 0.0M
2021-09-02 39.80 40.20 39.80 40.20 0.0M
2021-09-01 40.60 41.20 40.60 41.20 0.0M
2021-08-30 41.20 41.20 40.00 40.00 0.0M
2021-08-27 39.60 41.00 39.60 41.00 0.0M
2021-08-26 40.40 40.40 40.00 40.00 0.0M
2021-08-25 41.60 41.60 40.60 40.60 0.0M
2021-08-24 42.40 42.80 42.40 42.80 0.0M
2021-08-23 41.60 42.40 41.60 42.40 0.0M
2021-08-19 41.60 41.60 40.60 40.60 0.0M
2021-08-18 43.20 43.20 42.00 42.00 0.0M
2021-08-17 43.20 43.20 42.60 42.60 0.0M
2021-08-16 43.20 43.80 43.20 43.80 0.0M
2021-08-13 44.60 45.00 44.60 45.00 0.0M
2021-08-12 44.40 44.40 44.40 44.40 0.0M
2021-08-11 46.20 46.40 45.60 46.40 0.0M
2021-08-10 46.00 46.00 46.00 46.00 0.0M
2021-08-09 44.80 45.40 44.80 45.40 0.0M
2021-08-06 42.00 44.40 42.00 44.40 0.0M
2021-08-05 42.60 42.60 41.80 42.00 0.0M
2021-08-03 41.00 41.00 41.00 41.00 0.0M
2021-08-02 42.60 42.60 42.20 42.20 0.0M
2021-07-30 43.00 43.00 42.80 42.80 0.0M
2021-07-29 44.20 44.40 44.00 44.00 0.0M
2021-07-28 44.80 45.20 44.80 45.20 0.0M
2021-07-27 46.40 46.40 44.60 44.60 0.0M
2021-07-26 44.60 44.60 44.60 44.60 0.0M
2021-07-23 45.80 45.80 45.80 45.80 0.0M
2021-07-22 47.80 47.80 46.60 46.60 0.0M
2021-07-20 45.00 45.00 45.00 45.00 0.0M
2021-07-19 46.00 46.00 45.20 45.20 0.0M
2021-07-15 47.40 47.40 47.40 47.40 0.0M
2021-07-13 51.50 51.50 51.50 51.50 0.0M
2021-07-12 51.50 51.50 51.50 51.50 0.0M
2021-07-08 51.00 51.00 49.40 50.50 0.0M
2021-07-07 53.00 53.00 51.00 51.00 0.0M
2021-07-06 56.00 56.00 56.00 56.00 0.0M
2021-07-05 56.50 56.50 56.00 56.00 0.0M
2021-07-02 55.50 55.50 55.50 55.50 0.0M
2021-07-01 56.00 56.50 56.00 56.50 0.0M
2021-06-30 56.50 56.50 56.50 56.50 0.0M
2021-06-29 55.50 55.50 55.50 55.50 0.0M
2021-06-28 54.50 54.50 54.50 54.50 0.0M
2021-06-25 55.00 55.00 55.00 55.00 0.0M
2021-06-24 54.00 54.50 54.00 54.50 0.0M
2021-06-23 55.00 55.00 55.00 55.00 0.0M
2021-06-22 51.50 51.50 51.50 51.50 0.0M
2021-06-21 52.00 52.00 51.50 52.00 0.0M
2021-06-18 51.50 52.00 51.00 51.00 0.0M
2021-06-17 54.00 54.00 51.50 51.50 0.0M
2021-06-16 52.50 52.50 52.00 52.00 0.0M
2021-06-15 53.50 54.00 52.50 52.50 0.0M
2021-06-14 54.00 54.00 53.00 53.50 0.0M
2021-06-11 52.00 53.00 51.50 52.50 0.0M
2021-06-10 54.00 54.00 52.00 52.00 0.0M
2021-06-09 58.50 59.00 54.50 54.50 0.0M
2021-06-08 58.00 59.00 56.50 57.50 0.0M
2021-06-07 57.00 57.00 54.00 57.00 0.0M
2021-06-04 46.40 52.50 46.40 52.50 0.0M
2021-06-03 44.40 46.80 44.40 46.80 0.0M
2021-06-02 44.60 45.20 44.20 45.00 0.0M
2021-06-01 44.40 44.40 43.40 43.40 0.0M
2021-05-31 43.80 44.00 43.80 44.00 0.0M
2021-05-28 44.20 44.60 43.40 43.40 0.0M
2021-05-27 42.40 42.40 42.40 42.40 0.0M
2021-05-26 41.00 42.00 41.00 42.00 0.0M
2021-05-21 40.80 40.80 40.80 40.80 0.0M
2021-05-20 40.00 40.00 40.00 40.00 0.0M
2021-05-19 39.00 39.60 39.00 39.60 0.0M
2021-05-17 40.80 40.80 39.20 39.20 0.0M
2021-05-14 40.00 40.40 40.00 40.40 0.0M
2021-05-13 38.40 39.00 38.40 39.00 0.0M
2021-05-10 38.80 39.60 38.60 39.60 0.0M
2021-05-07 37.60 37.60 37.60 37.60 0.0M
2021-05-05 39.40 39.60 39.40 39.60 0.0M
2021-05-04 39.60 39.60 39.00 39.00 0.0M
2021-05-03 41.40 41.40 39.60 39.60 0.0M
2021-04-29 44.20 44.20 44.20 44.20 0.0M
2021-04-28 43.40 43.40 43.40 43.40 0.0M
2021-04-27 43.20 43.20 43.20 43.20 0.0M
2021-04-26 43.00 43.00 43.00 43.00 0.0M
2021-04-23 43.00 43.80 43.00 43.80 0.0M
2021-04-21 42.80 42.80 42.80 42.80 0.0M
2021-04-16 44.60 44.60 43.80 43.80 0.0M
2021-04-15 43.60 43.60 43.60 43.60 0.0M
2021-04-14 44.20 44.20 43.40 43.80 0.0M
2021-04-13 43.20 44.20 43.20 44.00 0.0M
2021-04-12 43.20 43.20 43.20 43.20 0.0M
2021-04-08 43.20 43.20 43.00 43.20 0.0M
2021-04-07 43.00 43.00 42.80 42.80 0.0M
2021-04-06 44.80 44.80 44.80 44.80 0.0M
2021-04-01 46.00 46.00 46.00 46.00 0.0M
2021-03-31 46.00 46.00 45.40 45.40 0.0M
2021-03-30 44.80 44.80 44.60 44.60 0.0M
2021-03-29 45.20 46.00 44.80 44.80 0.0M
2021-03-26 51.50 51.50 51.50 51.50 0.0M
2021-03-25 52.00 52.00 49.60 49.60 0.0M
2021-03-24 55.00 55.00 52.50 52.50 0.0M
2021-03-22 59.50 59.50 58.00 58.00 0.0M
2021-03-19 58.50 59.00 58.50 59.00 0.0M
2021-03-18 59.50 59.50 59.00 59.50 0.0M
2021-03-17 62.00 62.00 59.50 61.50 0.0M
2021-03-16 64.00 64.00 63.50 63.50 0.0M
2021-03-15 66.00 67.50 64.00 65.00 0.0M
2021-03-12 62.00 65.00 62.00 65.00 0.0M
2021-03-11 61.00 61.00 60.50 60.50 0.0M
2021-03-10 59.00 60.00 59.00 60.00 0.0M
2021-03-09 63.50 64.00 59.50 59.50 0.0M
2021-03-08 57.00 62.00 54.50 62.00 0.0M
2021-03-05 56.50 57.50 56.00 56.50 0.0M
2021-03-04 56.50 57.50 55.50 55.50 0.0M
2021-03-03 55.50 61.00 55.50 61.00 0.0M
2021-03-02 58.50 59.50 56.00 56.00 0.0M
2021-03-01 54.50 60.50 54.50 57.00 0.0M
2021-02-26 45.40 58.50 45.40 54.50 0.0M
2021-02-25 44.60 45.40 43.80 44.20 0.0M
2021-02-24 42.80 44.40 42.80 44.40 0.0M
2021-02-23 43.60 43.60 41.80 42.00 0.0M
2021-02-22 44.60 45.20 44.40 44.40 0.0M
2021-02-19 41.60 42.00 41.60 41.60 0.0M
2021-02-18 42.00 42.00 41.60 41.60 0.0M
2021-02-16 40.80 41.60 40.80 40.80 0.0M
2021-02-15 41.20 41.20 41.20 41.20 0.0M
2021-02-12 40.00 40.60 40.00 40.60 0.0M
2021-02-11 39.40 39.40 37.40 37.40 0.0M
2021-02-10 38.00 39.00 38.00 39.00 0.0M
2021-02-09 38.80 38.80 37.60 37.60 0.0M
2021-02-08 39.40 39.40 38.80 39.00 0.0M
2021-02-05 37.40 38.80 37.20 38.60 0.0M
2021-02-04 39.00 39.20 37.20 37.20 0.0M
2021-02-03 38.20 39.00 38.20 38.80 0.0M
2021-02-02 43.40 43.40 37.80 37.80 0.0M
2021-02-01 41.80 43.20 38.60 43.00 0.0M
2021-01-29 38.80 43.20 38.80 40.80 0.0M
2021-01-28 38.20 45.80 38.00 39.20 0.0M
2021-01-27 50.50 65.00 38.80 40.20 0.0M
2021-01-26 44.80 50.00 44.80 49.20 0.0M
2021-01-25 41.00 47.00 40.80 44.60 0.0M
2021-01-22 35.00 36.60 35.00 36.60 0.0M
2021-01-21 35.60 35.60 35.60 35.60 0.0M
2021-01-20 36.60 36.60 35.80 35.80 0.0M
2021-01-19 36.00 36.00 36.00 36.00 0.0M
2021-01-15 35.40 35.40 34.80 34.80 0.0M
2021-01-13 33.40 33.40 33.40 33.40 0.0M
2021-01-12 32.80 32.80 32.80 32.80 0.0M
2021-01-11 32.00 32.00 32.00 32.00 0.0M
2021-01-08 31.60 31.60 31.60 31.60 0.0M
2021-01-06 28.80 30.80 28.80 30.80 0.0M
2021-01-04 28.60 28.60 28.60 28.60 0.0M