Corning

GLW
🏛️ Deutschland →
69.80
Letzte Aktualisierung: 2025-09-30
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
2021-12-30 33.28 33.31 33.11 33.27 0.0M
2021-12-29 33.17 33.31 33.10 33.21 0.0M
2021-12-28 33.14 33.15 32.82 33.07 0.0M
2021-12-27 32.25 32.93 32.25 32.93 0.0M
2021-12-23 32.26 32.51 32.10 32.49 0.0M
2021-12-22 32.05 32.22 31.97 32.22 0.0M
2021-12-21 32.32 32.41 31.75 32.05 0.0M
2021-12-20 32.37 32.37 31.36 31.83 0.0M
2021-12-17 32.77 32.77 32.30 32.65 0.0M
2021-12-16 33.01 33.39 32.76 32.90 0.0M
2021-12-15 32.75 32.97 32.52 32.97 0.0M
2021-12-14 32.37 32.97 32.37 32.81 0.0M
2021-12-13 33.62 33.62 32.41 32.73 0.0M
2021-12-10 33.50 33.52 33.14 33.14 0.0M
2021-12-09 33.73 33.86 33.54 33.54 0.0M
2021-12-08 33.72 34.20 33.45 33.89 0.0M
2021-12-07 33.84 34.22 33.84 33.85 0.0M
2021-12-06 33.00 33.45 32.78 33.41 0.0M
2021-12-03 33.14 33.30 32.72 32.72 0.0M
2021-12-02 32.65 32.93 32.45 32.83 0.0M
2021-12-01 33.12 33.76 33.03 33.76 0.0M
2021-11-30 33.65 33.97 32.73 32.73 0.0M
2021-11-29 33.78 34.39 33.69 34.17 0.0M
2021-11-26 34.39 34.39 33.37 33.39 0.0M
2021-11-25 34.86 34.95 34.63 34.94 0.0M
2021-11-24 35.02 35.19 34.91 35.14 0.0M
2021-11-23 34.50 35.00 34.07 35.00 0.0M
2021-11-22 33.35 34.73 33.26 34.68 0.0M
2021-11-19 33.92 34.05 33.29 33.39 0.0M
2021-11-18 34.00 34.00 33.31 33.60 0.0M
2021-11-17 34.32 34.62 33.74 33.74 0.0M
2021-11-16 33.95 34.44 33.94 34.43 0.0M
2021-11-15 34.24 34.51 33.92 34.05 0.0M
2021-11-12 33.41 34.12 33.41 34.10 0.0M
2021-11-11 33.13 33.71 33.13 33.71 0.0M
2021-11-10 32.99 33.10 32.74 33.10 0.0M
2021-11-09 33.29 33.49 32.91 32.91 0.0M
2021-11-08 33.13 33.41 32.93 33.31 0.0M
2021-11-05 31.80 33.11 31.74 33.05 0.0M
2021-11-04 31.99 32.35 31.55 31.55 0.0M
2021-11-03 31.95 32.12 31.80 32.01 0.0M
2021-11-02 31.39 32.07 31.20 31.94 0.0M
2021-11-01 30.99 31.49 30.70 31.49 0.0M
2021-10-29 30.44 31.07 30.39 31.01 0.0M
2021-10-28 30.75 30.88 30.38 30.68 0.0M
2021-10-27 31.76 31.76 30.38 30.67 0.0M
2021-10-26 33.71 34.00 31.12 31.36 0.0M
2021-10-25 32.52 33.50 32.29 33.50 0.0M
2021-10-22 32.99 33.11 32.75 32.77 0.0M
2021-10-21 32.70 32.90 32.70 32.90 0.0M
2021-10-20 32.60 32.95 32.40 32.95 0.0M
2021-10-19 32.50 32.72 32.47 32.72 0.0M
2021-10-18 32.80 32.80 32.28 32.57 0.0M
2021-10-15 32.65 32.91 32.48 32.80 0.0M
2021-10-14 31.79 32.41 31.79 32.41 0.0M
2021-10-13 31.61 31.89 31.32 31.64 0.0M
2021-10-12 32.14 32.39 31.72 31.74 0.0M
2021-10-11 32.33 32.35 31.93 32.11 0.0M
2021-10-08 32.08 32.25 31.80 32.17 0.0M
2021-10-07 31.53 32.17 31.53 32.15 0.0M
2021-10-06 31.49 31.62 31.33 31.37 0.0M
2021-10-05 31.75 31.85 31.47 31.84 0.0M
2021-10-04 31.90 32.00 31.43 31.56 0.0M
2021-10-01 31.26 31.72 31.03 31.69 0.0M
2021-09-30 31.99 32.28 31.99 32.12 0.0M
2021-09-29 32.26 32.55 31.88 32.25 0.0M
2021-09-28 33.04 33.04 32.47 32.47 0.0M
2021-09-27 32.94 33.06 32.66 33.06 0.0M
2021-09-24 32.06 32.82 31.93 32.82 0.0M
2021-09-23 31.92 32.25 31.76 32.25 0.0M
2021-09-22 32.02 32.18 31.58 32.18 0.0M
2021-09-21 32.59 32.75 31.98 32.03 0.0M
2021-09-20 32.78 32.78 31.72 31.94 0.0M
2021-09-17 33.19 33.19 32.61 32.80 0.0M
2021-09-16 32.61 33.00 32.61 32.90 0.0M
2021-09-15 32.56 32.81 32.27 32.81 0.0M
2021-09-14 32.75 33.04 32.25 32.25 0.0M
2021-09-13 32.79 33.40 32.79 32.88 0.0M
2021-09-10 32.85 32.85 32.62 32.85 0.0M
2021-09-09 33.01 33.12 32.80 33.12 0.0M
2021-09-08 33.58 33.58 32.83 32.83 0.0M
2021-09-07 33.15 33.31 33.09 33.28 0.0M
2021-09-06 33.17 33.46 32.94 33.15 0.0M
2021-09-03 33.31 33.51 33.08 33.17 0.0M
2021-09-02 33.01 33.29 32.92 33.29 0.0M
2021-09-01 34.14 34.14 33.00 33.01 0.0M
2021-08-31 34.16 34.16 33.75 33.78 0.0M
2021-08-30 34.17 34.51 34.17 34.25 0.0M
2021-08-27 34.43 34.62 34.21 34.42 0.0M
2021-08-26 34.56 34.65 34.50 34.62 0.0M
2021-08-25 34.65 34.78 34.40 34.78 0.0M
2021-08-24 34.45 34.60 34.33 34.44 0.0M
2021-08-23 34.51 34.51 34.22 34.51 0.0M
2021-08-20 34.75 35.20 34.43 34.43 0.0M
2021-08-19 34.61 35.02 34.26 35.02 0.0M
2021-08-18 34.35 34.96 34.35 34.96 0.0M
2021-08-17 34.09 34.50 34.09 34.17 0.0M
2021-08-16 33.97 34.33 33.97 34.33 0.0M
2021-08-13 34.52 34.52 34.15 34.20 0.0M
2021-08-12 34.89 34.92 34.63 34.63 0.0M
2021-08-11 35.00 35.00 34.63 34.73 0.0M
2021-08-10 34.70 35.06 34.68 34.72 0.0M
2021-08-09 34.84 34.88 34.53 34.83 0.0M
2021-08-06 34.50 34.98 34.48 34.88 0.0M
2021-08-05 35.28 35.28 34.52 34.55 0.0M
2021-08-04 35.27 35.35 34.84 35.35 0.0M
2021-08-03 34.60 35.03 34.40 35.03 0.0M
2021-08-02 35.50 35.75 34.89 34.89 0.0M
2021-07-30 34.69 35.39 34.62 35.24 0.0M
2021-07-29 34.54 35.12 34.23 35.12 0.0M
2021-07-28 34.43 34.75 34.15 34.75 0.0M
2021-07-27 34.70 34.70 33.60 34.09 0.0M
2021-07-26 34.78 35.13 34.71 34.79 0.0M
2021-07-23 34.38 35.13 34.38 35.13 0.0M
2021-07-22 34.83 34.83 34.30 34.30 0.0M
2021-07-21 34.22 34.51 34.01 34.45 0.0M
2021-07-20 33.36 34.11 33.33 33.95 0.0M
2021-07-19 33.64 33.64 32.90 33.04 0.0M
2021-07-16 34.20 34.56 33.88 33.88 0.0M
2021-07-15 34.36 35.00 34.27 34.27 0.0M
2021-07-14 34.52 34.84 34.33 34.70 0.0M
2021-07-13 34.51 34.85 34.01 34.33 0.0M
2021-07-12 34.79 34.80 34.30 34.34 0.0M
2021-07-09 33.91 34.56 33.90 34.45 0.0M
2021-07-08 34.39 34.39 33.64 33.98 0.0M
2021-07-07 34.36 34.59 34.13 34.59 0.0M
2021-07-06 34.71 34.87 33.86 34.31 0.0M
2021-07-05 34.54 34.95 34.00 34.72 0.0M
2021-07-02 34.44 34.98 34.44 34.87 0.0M
2021-07-01 34.69 34.94 34.34 34.77 0.0M
2021-06-30 34.42 34.69 34.26 34.65 0.0M
2021-06-29 34.51 34.87 34.10 34.24 0.0M
2021-06-28 34.18 34.70 34.18 34.37 0.0M
2021-06-25 34.20 34.59 34.20 34.41 0.0M
2021-06-24 34.32 34.62 34.00 34.24 0.0M
2021-06-23 34.04 34.23 33.56 34.14 0.0M
2021-06-22 33.00 33.75 32.96 33.57 0.0M
2021-06-21 32.67 33.20 32.54 33.19 0.0M
2021-06-18 32.96 33.28 32.51 32.51 0.0M
2021-06-17 33.39 33.62 32.81 32.95 0.0M
2021-06-16 33.93 34.21 33.35 33.46 0.0M
2021-06-15 34.40 34.40 33.71 33.71 0.0M
2021-06-14 35.60 35.99 33.98 34.20 0.0M
2021-06-11 35.33 35.67 34.93 35.65 0.0M
2021-06-10 34.97 35.51 34.92 35.32 0.0M
2021-06-09 35.17 35.52 35.07 35.49 0.0M
2021-06-08 34.92 35.58 34.80 35.58 0.0M
2021-06-07 36.11 36.11 34.93 35.04 0.0M
2021-06-04 35.75 35.77 35.53 35.55 0.0M
2021-06-03 35.06 35.48 34.82 35.48 0.0M
2021-06-02 35.22 35.54 35.14 35.19 0.0M
2021-06-01 35.49 36.00 35.47 35.54 0.0M
2021-05-31 35.52 35.79 35.30 35.30 0.0M
2021-05-28 35.73 35.85 35.61 35.63 0.0M
2021-05-27 35.85 36.05 35.14 35.90 0.0M
2021-05-26 35.80 36.03 35.73 35.77 0.0M
2021-05-25 35.92 36.13 35.61 35.61 0.0M
2021-05-24 35.55 36.24 35.55 36.00 0.0M
2021-05-21 35.73 36.25 35.73 35.90 0.0M
2021-05-20 35.24 36.00 35.24 36.00 0.0M
2021-05-19 35.39 35.46 34.33 35.46 0.0M
2021-05-18 36.34 36.63 35.70 35.70 0.0M
2021-05-17 36.35 36.75 35.96 36.46 0.0M
2021-05-14 36.61 36.61 36.15 36.46 0.0M
2021-05-13 35.50 36.19 35.01 36.00 0.0M
2021-05-12 37.13 37.20 35.47 35.47 0.0M
2021-05-11 37.10 37.13 36.30 37.03 0.0M
2021-05-10 38.08 38.08 37.60 37.72 0.0M
2021-05-07 38.08 38.08 37.39 37.93 0.0M
2021-05-06 38.04 38.04 37.40 37.75 0.0M
2021-05-05 37.59 38.06 37.46 37.95 0.0M
2021-05-04 37.32 37.60 36.80 37.12 0.0M
2021-05-03 36.44 37.45 36.44 37.45 0.0M
2021-04-30 37.26 37.34 36.60 36.73 0.0M
2021-04-29 36.70 37.34 36.47 37.16 0.0M
2021-04-28 36.86 37.50 36.35 36.50 0.0M
2021-04-27 38.01 38.21 36.61 37.02 0.0M
2021-04-26 37.78 38.62 37.78 38.39 0.0M
2021-04-23 37.76 38.53 37.72 38.53 0.0M
2021-04-22 38.38 38.94 38.18 38.31 0.0M
2021-04-21 37.88 38.56 37.70 38.56 0.0M
2021-04-20 38.35 38.81 37.61 38.06 0.0M
2021-04-19 38.78 38.99 38.20 38.21 0.0M
2021-04-16 38.46 38.60 38.11 38.20 0.0M
2021-04-15 37.99 38.42 37.58 38.13 0.0M
2021-04-14 37.81 38.15 37.52 38.14 0.0M
2021-04-13 37.76 37.99 37.51 37.55 0.0M
2021-04-12 37.71 37.95 37.36 37.75 0.0M
2021-04-09 37.57 37.78 37.33 37.62 0.0M
2021-04-08 37.44 37.78 36.98 37.07 0.0M
2021-04-07 37.89 38.20 37.20 37.49 0.0M
2021-04-06 38.84 38.91 37.70 37.70 0.0M
2021-04-01 37.40 38.27 36.98 37.45 0.0M
2021-03-31 37.34 37.56 36.90 37.38 0.0M
2021-03-30 37.09 37.41 36.75 37.33 0.0M
2021-03-29 36.81 37.45 36.41 37.00 0.0M
2021-03-26 35.38 36.20 35.01 36.20 0.0M
2021-03-25 33.91 34.94 33.55 34.94 0.0M
2021-03-24 33.98 34.41 33.59 34.37 0.0M
2021-03-23 34.47 34.47 33.63 33.63 0.0M
2021-03-22 35.05 35.33 34.22 34.22 0.0M
2021-03-19 34.73 35.47 34.38 34.55 0.0M
2021-03-18 34.73 35.60 34.39 34.80 0.0M
2021-03-17 34.38 34.69 34.17 34.62 0.0M
2021-03-16 35.26 35.31 34.19 34.54 0.0M
2021-03-15 34.28 34.97 33.84 34.95 0.0M
2021-03-12 33.20 33.70 32.81 33.56 0.0M
2021-03-11 32.92 33.48 32.50 33.48 0.0M
2021-03-10 32.45 33.05 32.07 32.81 0.0M
2021-03-09 32.15 32.67 31.56 32.51 0.0M
2021-03-08 31.32 31.98 30.89 31.64 0.0M
2021-03-05 31.01 31.47 30.45 31.19 0.0M
2021-03-04 32.05 32.24 30.38 30.38 0.0M
2021-03-03 32.08 32.63 32.03 32.44 0.0M
2021-03-02 32.53 33.11 32.16 32.37 0.0M
2021-03-01 31.96 33.10 31.95 32.72 0.0M
2021-02-26 30.95 32.08 30.82 31.62 0.0M
2021-02-25 31.73 31.73 30.86 31.16 0.0M
2021-02-24 31.11 31.98 30.66 31.59 0.0M
2021-02-23 31.17 31.17 30.52 31.14 0.0M
2021-02-22 31.40 31.40 30.84 31.30 0.0M
2021-02-19 30.84 31.43 30.66 31.40 0.0M
2021-02-18 31.49 31.49 30.99 31.11 0.0M
2021-02-17 31.91 32.12 31.53 31.80 0.0M
2021-02-16 31.84 32.30 31.30 32.24 0.0M
2021-02-15 30.86 31.84 30.86 31.84 0.0M
2021-02-12 30.02 30.50 30.02 30.37 0.0M
2021-02-11 30.63 30.84 29.97 30.30 0.0M
2021-02-10 29.98 30.67 29.93 30.67 0.0M
2021-02-09 31.34 31.34 29.97 30.25 0.0M
2021-02-08 31.45 31.46 31.07 31.34 0.0M
2021-02-05 31.45 31.69 31.03 31.21 0.0M
2021-02-04 30.56 31.30 30.16 31.20 0.0M
2021-02-03 30.51 30.76 29.75 30.34 0.0M
2021-02-02 30.14 30.52 29.74 30.18 0.0M
2021-02-01 29.56 30.43 29.49 29.95 0.0M
2021-01-29 29.59 30.20 29.40 29.50 0.0M
2021-01-28 28.93 30.39 27.70 30.38 0.0M
2021-01-27 31.11 31.45 29.14 29.18 0.0M
2021-01-26 31.71 32.12 30.64 30.64 0.0M
2021-01-25 31.50 32.00 31.00 31.73 0.0M
2021-01-22 31.27 31.27 30.71 30.79 0.0M
2021-01-21 32.09 32.10 31.37 31.39 0.0M
2021-01-20 31.95 32.06 31.54 31.95 0.0M
2021-01-19 31.73 31.95 31.30 31.82 0.0M
2021-01-18 31.43 31.70 31.03 31.54 0.0M
2021-01-15 31.45 31.90 30.84 31.27 0.0M
2021-01-14 30.36 31.91 30.35 31.11 0.0M
2021-01-13 30.98 31.07 30.50 30.59 0.0M
2021-01-12 31.16 31.41 30.66 30.66 0.0M
2021-01-11 30.20 30.65 29.97 30.65 0.0M
2021-01-08 30.06 30.64 29.89 29.89 0.0M
2021-01-07 30.37 30.54 29.86 29.86 0.0M
2021-01-06 28.77 30.50 28.43 29.84 0.0M
2021-01-05 28.57 29.18 28.22 29.18 0.0M
2021-01-04 29.24 29.70 28.43 28.43 0.0M