AHT Syngas Technology NV (3SQ1)

3SQ1
🏛️ Deutschland →
3.68
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
2024-12-30 11.50 13.00 11.50 12.90 0.0M
2024-12-27 11.00 12.00 11.00 12.00 0.0M
2024-12-23 11.00 11.00 11.00 11.00 0.0M
2024-12-20 11.00 12.00 11.00 12.00 0.0M
2024-12-19 11.00 11.00 11.00 11.00 0.0M
2024-12-18 12.00 12.00 12.00 12.00 0.0M
2024-12-17 11.00 11.00 11.00 11.00 0.0M
2024-12-16 11.00 12.20 11.00 12.20 0.0M
2024-12-13 12.20 12.30 12.00 12.00 0.0M
2024-12-12 13.00 13.00 12.60 12.60 0.0M
2024-12-11 13.00 13.00 13.00 13.00 0.0M
2024-12-10 12.20 14.30 12.20 12.90 0.0M
2024-12-09 12.20 13.40 12.20 13.40 0.0M
2024-12-06 13.40 13.40 12.20 12.20 0.0M
2024-12-05 12.20 12.20 12.20 12.20 0.0M
2024-12-04 12.20 12.20 12.20 12.20 0.0M
2024-12-03 13.50 13.70 12.80 12.80 0.0M
2024-12-02 12.20 13.70 12.20 13.70 0.0M
2024-11-29 11.00 12.90 11.00 12.90 0.0M
2024-11-28 10.30 12.40 10.30 11.00 0.0M
2024-11-27 10.20 11.50 10.20 11.40 0.0M
2024-11-26 12.80 12.80 10.80 10.80 0.0M
2024-11-25 13.50 13.50 12.70 12.80 0.0M
2024-11-22 13.50 13.50 13.50 13.50 0.0M
2024-11-21 12.20 13.30 12.20 13.30 0.0M
2024-11-20 13.50 13.50 13.50 13.50 0.0M
2024-11-19 13.50 13.60 13.50 13.60 0.0M
2024-11-18 13.50 13.60 13.50 13.50 0.0M
2024-11-15 14.00 14.00 13.80 13.80 0.0M
2024-11-14 14.00 14.00 13.70 13.70 0.0M
2024-11-13 13.30 14.40 13.30 13.60 0.0M
2024-11-12 13.30 14.70 13.30 14.20 0.0M
2024-11-11 13.30 14.50 13.30 14.40 0.0M
2024-11-08 13.30 14.50 13.30 14.00 0.0M
2024-11-07 15.00 15.00 14.70 14.70 0.0M
2024-11-06 15.60 15.80 15.60 15.60 0.0M
2024-11-05 15.60 15.80 15.60 15.80 0.0M
2024-11-04 15.60 15.70 15.60 15.70 0.0M
2024-11-01 15.60 15.90 15.60 15.90 0.0M
2024-10-31 15.00 15.30 15.00 15.30 0.0M
2024-10-30 15.40 15.50 15.20 15.30 0.0M
2024-10-29 15.40 15.70 15.40 15.60 0.0M
2024-10-28 15.40 15.80 15.40 15.70 0.0M
2024-10-25 15.40 16.10 15.40 15.70 0.0M
2024-10-24 16.60 16.60 16.50 16.50 0.0M
2024-10-23 15.40 16.50 15.40 16.50 0.0M
2024-10-22 15.40 15.70 15.40 15.70 0.0M
2024-10-21 15.40 15.40 15.40 15.40 0.0M
2024-10-18 14.20 15.00 14.20 15.00 0.0M
2024-10-17 15.00 15.00 15.00 15.00 0.0M
2024-10-16 15.00 16.40 15.00 15.30 0.0M
2024-10-15 14.60 14.60 14.60 14.60 0.0M
2024-10-14 12.20 16.20 12.20 16.20 0.0M
2024-10-11 13.00 15.00 13.00 13.50 0.0M
2024-10-10 15.00 15.10 13.10 14.40 0.0M
2024-10-09 15.00 15.00 15.00 15.00 0.0M
2024-10-08 16.50 16.50 16.50 16.50 0.0M
2024-10-07 16.50 16.80 16.50 16.80 0.0M
2024-10-04 16.50 16.60 16.50 16.60 0.0M
2024-10-03 16.50 16.60 16.50 16.60 0.0M
2024-10-02 16.50 16.80 16.50 16.60 0.0M
2024-10-01 17.00 17.50 16.80 16.80 0.0M
2024-09-30 16.50 17.50 16.50 17.00 0.0M
2024-09-27 16.50 17.20 16.50 17.20 0.0M
2024-09-26 16.50 16.90 16.50 16.90 0.0M
2024-09-25 16.50 16.80 16.50 16.80 0.0M
2024-09-24 16.50 17.10 16.50 17.10 0.0M
2024-09-23 16.50 17.80 16.50 17.20 0.0M
2024-09-20 17.80 17.80 17.80 17.80 0.0M
2024-09-19 16.50 17.80 16.50 17.80 0.0M
2024-09-18 16.50 17.80 16.50 17.80 0.0M
2024-09-17 16.50 17.80 16.50 17.80 0.0M
2024-09-16 16.50 17.80 16.50 17.80 0.0M
2024-09-13 16.50 16.50 16.50 16.50 0.0M
2024-09-12 16.50 18.00 16.50 16.50 0.0M
2024-09-11 18.00 18.00 18.00 18.00 0.0M
2024-09-10 16.60 18.00 16.60 18.00 0.0M
2024-09-09 16.60 18.40 16.60 18.40 0.0M
2024-09-06 16.20 16.20 16.20 16.20 0.0M
2024-09-05 16.60 18.00 16.60 18.00 0.0M
2024-09-04 16.10 18.00 14.60 14.60 0.0M
2024-09-03 15.80 18.00 15.80 17.90 0.0M
2024-09-02 15.90 17.50 15.90 17.50 0.0M
2024-08-30 17.00 17.90 17.00 17.70 0.0M
2024-08-29 14.50 17.80 14.50 17.80 0.0M
2024-08-27 14.20 14.50 14.20 14.50 0.0M
2024-08-26 14.00 14.00 14.00 14.00 0.0M
2024-08-23 14.60 14.60 14.60 14.60 0.0M
2024-08-22 14.60 16.50 14.60 16.20 0.0M
2024-08-21 14.00 16.20 14.00 16.20 0.0M
2024-08-20 16.00 16.10 13.70 13.70 0.0M
2024-08-19 16.00 16.70 16.00 16.10 0.0M
2024-08-16 16.00 16.70 16.00 16.70 0.0M
2024-08-15 16.00 17.60 16.00 16.70 0.0M
2024-08-14 16.00 18.40 16.00 17.20 0.0M
2024-08-13 16.00 16.00 16.00 16.00 0.0M
2024-08-12 17.90 17.90 17.00 17.80 0.0M
2024-08-09 17.90 18.20 17.90 17.90 0.0M
2024-08-08 17.90 18.20 17.90 18.20 0.0M
2024-08-07 17.90 18.40 17.90 18.40 0.0M
2024-08-06 15.80 19.10 15.80 19.10 0.0M
2024-08-05 17.60 17.60 17.50 17.50 0.0M
2024-08-02 17.50 17.60 17.50 17.60 0.0M
2024-08-01 15.90 15.90 15.90 15.90 0.0M
2024-07-31 17.70 17.70 17.70 17.70 0.0M
2024-07-30 18.10 18.10 18.00 18.10 0.0M
2024-07-29 18.00 18.00 18.00 18.00 0.0M
2024-07-26 17.70 18.10 17.70 18.00 0.0M
2024-07-25 17.70 18.40 17.70 18.20 0.0M
2024-07-24 17.70 18.90 17.70 17.90 0.0M
2024-07-23 18.50 18.80 18.50 18.80 0.0M
2024-07-22 18.70 21.20 18.70 20.60 0.0M
2024-07-19 18.20 20.80 18.20 20.80 0.0M
2024-07-18 17.70 20.40 17.70 20.20 0.0M
2024-07-17 17.70 19.10 17.70 19.10 0.0M
2024-07-16 18.90 19.10 18.60 18.60 0.0M
2024-07-15 20.00 22.00 19.80 19.80 0.0M
2024-07-12 18.90 19.00 18.90 19.00 0.0M
2024-07-11 18.90 18.90 18.90 18.90 0.0M
2024-07-10 18.90 19.30 18.90 18.90 0.0M
2024-07-09 18.90 18.90 18.90 18.90 0.0M
2024-07-08 18.90 20.00 18.90 19.80 0.0M
2024-07-05 20.00 20.00 19.50 19.90 0.0M
2024-07-04 17.40 19.90 17.40 19.90 0.0M
2024-07-03 17.50 19.30 17.50 18.80 0.0M
2024-07-02 16.20 16.20 14.60 14.60 0.0M
2024-07-01 16.70 20.00 16.70 18.00 0.0M
2024-06-28 18.00 20.00 18.00 18.60 0.0M
2024-06-27 19.20 19.20 18.60 19.20 0.0M
2024-06-26 19.20 19.60 19.20 19.60 0.0M
2024-06-25 19.20 19.60 19.20 19.60 0.0M
2024-06-24 19.20 19.60 19.20 19.60 0.0M
2024-06-21 19.20 20.20 19.20 19.60 0.0M
2024-06-20 19.20 20.20 19.20 20.20 0.0M
2024-06-19 19.20 19.80 19.20 19.80 0.0M
2024-06-18 19.20 20.40 19.20 20.00 0.0M
2024-06-17 19.20 20.80 19.20 19.60 0.0M
2024-06-14 19.20 19.70 19.20 19.60 0.0M
2024-06-13 19.20 19.90 19.20 19.50 0.0M
2024-06-12 20.40 20.40 19.20 19.20 0.0M
2024-06-11 20.40 20.80 20.40 20.40 0.0M
2024-06-10 20.40 22.00 20.40 22.00 0.0M
2024-06-07 20.40 20.80 20.40 20.80 0.0M
2024-06-06 20.40 20.80 20.40 20.80 0.0M
2024-06-05 20.40 21.00 20.40 21.00 0.0M
2024-06-04 20.40 21.80 20.40 20.80 0.0M
2024-06-03 20.40 22.40 20.40 22.00 0.0M
2024-05-31 20.40 21.80 20.40 21.80 0.0M
2024-05-30 20.40 22.00 20.40 22.00 0.0M
2024-05-29 20.60 22.20 20.60 21.60 0.0M
2024-05-28 20.40 22.40 20.40 22.00 0.0M
2024-05-27 20.40 21.60 20.40 21.40 0.0M
2024-05-24 20.40 22.00 20.40 21.60 0.0M
2024-05-23 20.40 21.80 20.40 21.80 0.0M
2024-05-22 20.40 21.60 20.40 21.40 0.0M
2024-05-21 20.40 21.40 20.40 21.40 0.0M
2024-05-20 21.80 21.80 20.80 21.40 0.0M
2024-05-17 21.80 21.80 21.80 21.80 0.0M
2024-05-16 21.80 22.20 21.80 22.20 0.0M
2024-05-15 21.80 22.40 21.80 22.20 0.0M
2024-05-14 21.80 22.60 21.80 22.40 0.0M
2024-05-13 22.80 23.00 22.60 22.60 0.0M
2024-05-10 22.80 23.20 22.80 23.00 0.0M
2024-05-09 22.80 23.20 22.80 23.20 0.0M
2024-05-08 22.80 23.40 22.80 23.20 0.0M
2024-05-07 21.80 23.40 21.80 22.80 0.0M
2024-05-06 21.80 23.80 21.80 21.80 0.0M
2024-05-03 21.60 24.00 21.60 23.80 0.0M
2024-05-02 21.80 24.00 21.80 24.00 0.0M
2024-04-30 21.00 25.40 21.00 24.20 0.0M
2024-04-29 21.00 24.00 21.00 22.00 0.0M
2024-04-26 22.60 23.00 22.60 22.60 0.0M
2024-04-25 21.00 22.60 21.00 22.60 0.0M
2024-04-24 21.00 23.00 21.00 22.60 0.0M
2024-04-23 21.00 22.80 21.00 22.80 0.0M
2024-04-22 23.80 23.80 22.60 22.80 0.0M
2024-04-19 23.40 23.40 22.40 22.80 0.0M
2024-04-18 21.60 22.40 21.60 22.00 0.0M
2024-04-17 21.60 22.60 21.60 22.40 0.0M
2024-04-16 21.00 22.40 21.00 21.60 0.0M
2024-04-15 21.00 22.40 21.00 22.40 0.0M
2024-04-12 21.00 22.80 21.00 22.80 0.0M
2024-04-11 21.00 22.80 21.00 22.80 0.0M
2024-04-10 20.20 20.20 20.20 20.20 0.0M
2024-04-09 20.20 22.80 20.20 22.40 0.0M
2024-04-08 20.20 22.20 20.20 22.20 0.0M
2024-04-05 22.20 22.20 22.20 22.20 0.0M
2024-04-04 19.40 25.00 19.40 24.60 0.0M
2024-04-03 21.60 21.60 21.60 21.60 0.0M
2024-04-02 24.00 24.00 23.00 24.00 0.0M
2024-03-28 21.80 23.00 21.80 21.80 0.0M
2024-03-27 21.80 21.80 21.80 21.80 0.0M
2024-03-26 21.80 21.80 21.80 21.80 0.0M
2024-03-25 21.80 21.80 21.80 21.80 0.0M
2024-03-22 21.80 21.80 21.80 21.80 0.0M
2024-03-21 21.80 22.00 21.80 22.00 0.0M
2024-03-20 21.80 23.00 21.80 21.80 0.0M
2024-03-19 19.50 19.50 19.50 19.50 0.0M
2024-03-18 19.50 19.50 19.50 19.50 0.0M
2024-03-15 20.40 21.60 20.00 20.00 0.0M
2024-03-14 20.20 20.20 20.20 20.20 0.0M
2024-03-13 20.20 21.80 20.20 20.20 0.0M
2024-03-12 19.50 20.20 19.50 20.20 0.0M
2024-03-11 19.60 21.00 19.00 21.00 0.0M
2024-03-08 20.40 21.80 20.00 21.80 0.0M
2024-03-07 22.20 22.20 20.40 20.40 0.0M
2024-03-06 22.20 22.40 22.20 22.40 0.0M
2024-03-05 20.80 22.80 20.80 22.20 0.0M
2024-03-04 20.00 23.00 20.00 23.00 0.0M
2024-03-01 20.80 22.20 20.80 22.20 0.0M
2024-02-29 20.60 23.00 18.00 23.00 0.0M
2024-02-28 20.60 22.80 20.00 22.80 0.0M
2024-02-27 23.00 23.20 19.00 22.80 0.0M
2024-02-26 23.00 23.00 23.00 23.00 0.0M
2024-02-23 23.20 24.00 23.00 23.00 0.0M
2024-02-22 23.20 23.20 23.20 23.20 0.0M
2024-02-21 23.20 23.20 23.20 23.20 0.0M
2024-02-20 23.20 23.20 23.20 23.20 0.0M
2024-02-19 23.20 23.20 23.20 23.20 0.0M
2024-02-16 23.80 23.80 23.00 23.00 0.0M
2024-02-15 23.80 23.80 23.80 23.80 0.0M
2024-02-14 23.80 23.80 23.80 23.80 0.0M
2024-02-13 23.80 23.80 23.80 23.80 0.0M
2024-02-12 23.80 23.80 23.80 23.80 0.0M
2024-02-09 24.00 24.00 24.00 24.00 0.0M
2024-02-08 24.00 24.00 24.00 24.00 0.0M
2024-02-07 23.80 23.80 23.80 23.80 0.0M
2024-02-06 23.00 23.40 23.00 23.40 0.0M
2024-02-05 23.00 24.20 23.00 23.00 0.0M
2024-02-02 24.00 24.20 23.00 23.00 0.0M
2024-02-01 23.00 24.00 23.00 23.00 0.0M
2024-01-31 24.00 24.00 24.00 24.00 0.0M
2024-01-30 23.00 24.00 23.00 24.00 0.0M
2024-01-29 23.00 24.00 23.00 24.00 0.0M
2024-01-26 23.00 23.00 23.00 23.00 0.0M
2024-01-25 23.00 23.00 23.00 23.00 0.0M
2024-01-24 23.40 24.00 23.40 23.40 0.0M
2024-01-23 23.40 24.80 23.40 23.40 0.0M
2024-01-22 23.40 24.00 23.40 23.40 0.0M
2024-01-19 23.40 26.20 23.40 26.00 0.0M
2024-01-18 25.00 26.00 24.00 26.00 0.0M
2024-01-17 26.00 26.00 25.80 25.80 0.0M
2024-01-16 26.00 26.00 26.00 26.00 0.0M
2024-01-15 25.00 26.00 25.00 26.00 0.0M
2024-01-12 25.00 26.20 25.00 26.00 0.0M
2024-01-11 25.00 25.00 25.00 25.00 0.0M
2024-01-10 25.00 25.00 25.00 25.00 0.0M
2024-01-09 25.00 25.00 25.00 25.00 0.0M
2024-01-08 26.00 27.20 25.20 25.60 0.0M
2024-01-05 26.00 26.00 26.00 26.00 0.0M
2024-01-04 26.00 26.00 26.00 26.00 0.0M
2024-01-03 26.00 26.00 26.00 26.00 0.0M
2024-01-02 25.00 25.20 25.00 25.20 0.0M