Ajax

AJAX
🏛️ Deutschland →
9.60
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
2022-12-30 10.55 10.55 10.55 10.55 0.0M
2022-12-29 10.40 10.65 10.40 10.65 0.0M
2022-12-28 10.30 10.30 10.30 10.30 0.0M
2022-12-27 10.65 10.65 10.60 10.60 0.0M
2022-12-23 10.65 10.65 10.65 10.65 0.0M
2022-12-22 10.50 10.60 10.50 10.60 0.0M
2022-12-21 10.85 10.85 10.70 10.70 0.0M
2022-12-20 10.90 10.90 10.90 10.90 0.0M
2022-12-19 11.10 11.30 11.00 11.00 0.0M
2022-12-16 11.00 11.00 11.00 11.00 0.0M
2022-12-15 11.30 11.30 11.30 11.30 0.0M
2022-12-14 11.30 11.50 11.30 11.50 0.0M
2022-12-13 11.30 11.30 11.25 11.25 0.0M
2022-12-12 11.30 11.30 11.30 11.30 0.0M
2022-12-09 11.15 11.15 11.15 11.15 0.0M
2022-12-08 11.20 11.20 11.20 11.20 0.0M
2022-12-07 11.40 11.40 11.40 11.40 0.0M
2022-12-06 11.45 11.65 11.45 11.65 0.0M
2022-12-05 11.35 11.45 11.35 11.45 0.0M
2022-12-02 11.55 11.55 11.50 11.50 0.0M
2022-12-01 11.35 11.50 11.35 11.50 0.0M
2022-11-30 11.55 11.55 11.55 11.55 0.0M
2022-11-29 11.25 11.80 11.25 11.80 0.0M
2022-11-28 11.45 11.45 11.45 11.45 0.0M
2022-11-25 11.45 11.45 11.45 11.45 0.0M
2022-11-24 11.25 11.25 11.25 11.25 0.0M
2022-11-23 11.25 11.65 11.25 11.65 0.0M
2022-11-22 11.25 11.30 11.25 11.30 0.0M
2022-11-21 11.45 11.45 11.45 11.45 0.0M
2022-11-18 11.50 11.50 11.50 11.50 0.0M
2022-11-17 11.45 11.45 11.45 11.45 0.0M
2022-11-16 11.35 11.45 11.35 11.45 0.0M
2022-11-15 11.35 11.35 11.35 11.35 0.0M
2022-11-14 11.40 11.40 11.40 11.40 0.0M
2022-11-11 11.40 11.85 11.35 11.85 0.0M
2022-11-10 11.35 11.40 11.35 11.40 0.0M
2022-11-09 11.45 11.45 11.30 11.30 0.0M
2022-11-08 11.50 11.50 11.50 11.50 0.0M
2022-11-07 11.45 11.65 11.45 11.65 0.0M
2022-11-04 11.45 11.55 11.45 11.55 0.0M
2022-11-03 11.55 11.65 11.55 11.65 0.0M
2022-11-02 11.55 11.55 11.55 11.55 0.0M
2022-11-01 11.45 11.70 11.45 11.70 0.0M
2022-10-31 11.50 11.65 11.50 11.65 0.0M
2022-10-28 11.50 11.50 11.50 11.50 0.0M
2022-10-27 11.65 11.65 11.65 11.65 0.0M
2022-10-26 11.60 11.60 11.60 11.60 0.0M
2022-10-25 11.50 11.55 11.50 11.55 0.0M
2022-10-24 11.60 11.60 11.45 11.60 0.0M
2022-10-21 11.75 11.75 11.35 11.35 0.0M
2022-10-20 11.55 11.55 11.50 11.50 0.0M
2022-10-19 11.50 11.55 11.50 11.55 0.0M
2022-10-18 11.45 11.50 11.45 11.50 0.0M
2022-10-17 11.30 11.70 11.30 11.40 0.0M
2022-10-14 11.55 11.55 11.55 11.55 0.0M
2022-10-13 11.80 11.80 11.60 11.60 0.0M
2022-10-12 11.75 11.75 11.75 11.75 0.0M
2022-10-11 11.70 11.70 11.70 11.70 0.0M
2022-10-10 11.45 11.80 11.45 11.65 0.0M
2022-10-07 11.70 11.70 11.70 11.70 0.0M
2022-10-06 11.55 11.95 11.55 11.95 0.0M
2022-10-05 11.95 11.95 11.70 11.70 0.0M
2022-10-04 11.50 12.00 11.50 12.00 0.0M
2022-10-03 12.15 12.15 11.65 11.65 0.0M
2022-09-30 12.00 12.00 11.85 11.85 0.0M
2022-09-29 12.15 12.30 11.95 12.15 0.0M
2022-09-28 11.95 11.95 11.95 11.95 0.0M
2022-09-27 12.10 12.45 12.10 12.20 0.0M
2022-09-26 12.20 12.50 12.20 12.50 0.0M
2022-09-23 12.40 12.85 12.40 12.50 0.0M
2022-09-22 12.55 12.55 12.55 12.55 0.0M
2022-09-21 13.00 13.20 12.85 12.85 0.0M
2022-09-20 13.05 13.05 13.05 13.05 0.0M
2022-09-19 13.20 13.20 13.20 13.20 0.0M
2022-09-16 13.15 13.35 13.15 13.20 0.0M
2022-09-15 13.05 13.20 13.05 13.20 0.0M
2022-09-14 13.25 13.35 13.25 13.25 0.0M
2022-09-13 13.70 13.70 13.45 13.45 0.0M
2022-09-12 13.40 13.80 13.40 13.80 0.0M
2022-09-09 13.65 13.65 13.45 13.45 0.0M
2022-09-08 13.80 13.95 13.80 13.95 0.0M
2022-09-07 13.55 13.95 13.55 13.95 0.0M
2022-09-06 13.30 13.75 13.30 13.75 0.0M
2022-09-05 13.25 13.30 13.25 13.30 0.0M
2022-09-02 13.25 13.25 13.25 13.25 0.0M
2022-09-01 13.30 13.30 13.30 13.30 0.0M
2022-08-31 14.00 14.00 13.50 13.80 0.0M
2022-08-30 13.95 13.95 13.65 13.75 0.0M
2022-08-29 14.35 14.60 14.25 14.60 0.0M
2022-08-26 14.40 14.40 14.40 14.40 0.0M
2022-08-25 14.20 14.55 14.05 14.50 0.0M
2022-08-24 14.10 14.10 14.10 14.10 0.0M
2022-08-23 14.00 14.10 14.00 14.10 0.0M
2022-08-22 13.60 14.20 13.60 14.20 0.0M
2022-08-19 12.70 13.45 12.70 13.45 0.0M
2022-08-18 12.65 12.65 12.65 12.65 0.0M
2022-08-17 12.70 12.70 12.65 12.65 0.0M
2022-08-16 12.45 12.80 12.45 12.70 0.0M
2022-08-15 12.30 12.40 12.30 12.40 0.0M
2022-08-12 12.25 12.25 12.25 12.25 0.0M
2022-08-11 12.45 12.55 12.45 12.45 0.0M
2022-08-10 12.40 12.45 12.40 12.45 0.0M
2022-08-09 12.40 12.40 12.25 12.25 0.0M
2022-08-08 12.75 12.75 12.45 12.45 0.0M
2022-08-05 12.45 12.85 12.45 12.85 0.0M
2022-08-04 12.40 12.55 12.40 12.55 0.0M
2022-08-03 12.35 12.45 12.35 12.45 0.0M
2022-08-02 12.25 12.25 12.25 12.25 0.0M
2022-08-01 12.45 12.45 12.45 12.45 0.0M
2022-07-29 12.40 12.55 12.40 12.50 0.0M
2022-07-28 12.20 12.30 12.20 12.30 0.0M
2022-07-27 12.30 12.40 12.30 12.30 0.0M
2022-07-26 12.50 12.50 12.30 12.30 0.0M
2022-07-25 12.55 12.55 12.50 12.50 0.0M
2022-07-22 12.35 12.70 12.35 12.50 0.0M
2022-07-21 12.30 12.30 12.30 12.30 0.0M
2022-07-20 12.45 12.45 12.40 12.40 0.0M
2022-07-19 12.30 12.75 12.30 12.75 0.0M
2022-07-18 12.30 12.60 12.30 12.60 0.0M
2022-07-15 12.30 12.30 12.30 12.30 0.0M
2022-07-14 12.30 12.30 12.30 12.30 0.0M
2022-07-13 12.30 12.35 12.30 12.35 0.0M
2022-07-12 12.30 12.30 12.30 12.30 0.0M
2022-07-11 12.55 12.65 12.55 12.60 0.0M
2022-07-08 12.30 12.55 12.30 12.55 0.0M
2022-07-07 12.25 12.50 12.25 12.50 0.0M
2022-07-06 12.15 12.55 12.15 12.45 0.0M
2022-07-05 12.20 12.20 12.20 12.20 0.0M
2022-07-04 12.05 12.15 12.05 12.15 0.0M
2022-07-01 12.15 12.50 12.15 12.50 0.0M
2022-06-30 12.05 12.25 12.05 12.25 0.0M
2022-06-29 12.20 12.60 12.20 12.60 0.0M
2022-06-28 12.45 12.45 12.45 12.45 0.0M
2022-06-27 12.35 12.35 12.15 12.15 0.0M
2022-06-24 11.60 11.95 11.60 11.95 0.0M
2022-06-23 11.85 11.85 11.85 11.85 0.0M
2022-06-22 11.70 11.70 11.70 11.70 0.0M
2022-06-21 11.45 11.45 11.45 11.45 0.0M
2022-06-20 11.85 11.85 11.85 11.85 0.0M
2022-06-17 11.55 11.55 11.55 11.55 0.0M
2022-06-16 12.00 12.00 11.95 11.95 0.0M
2022-06-15 11.75 11.75 11.75 11.75 0.0M
2022-06-14 11.85 12.05 11.85 12.05 0.0M
2022-06-13 12.35 12.35 11.80 11.80 0.0M
2022-06-10 12.35 12.35 12.35 12.35 0.0M
2022-06-09 12.35 12.35 12.35 12.35 0.0M
2022-06-08 12.45 12.45 12.45 12.45 0.0M
2022-06-07 12.40 12.40 12.40 12.40 0.0M
2022-06-06 12.45 12.50 12.45 12.50 0.0M
2022-06-03 12.35 12.35 12.35 12.35 0.0M
2022-06-02 12.25 12.25 12.25 12.25 0.0M
2022-06-01 12.10 12.10 12.10 12.10 0.0M
2022-05-31 12.25 12.25 12.25 12.25 0.0M
2022-05-30 12.05 12.05 12.05 12.05 0.0M
2022-05-27 12.15 12.35 12.15 12.35 0.0M
2022-05-26 11.95 12.20 11.95 12.20 0.0M
2022-05-25 11.95 12.15 11.95 12.15 0.0M
2022-05-24 12.05 12.35 11.75 12.35 0.0M
2022-05-23 12.25 12.25 12.25 12.25 0.0M
2022-05-20 12.05 12.05 12.05 12.05 0.0M
2022-05-19 12.05 12.05 12.05 12.05 0.0M
2022-05-18 12.15 12.25 12.15 12.25 0.0M
2022-05-17 12.05 12.30 12.05 12.30 0.0M
2022-05-16 12.45 12.50 12.45 12.50 0.0M
2022-05-13 12.25 12.25 12.25 12.25 0.0M
2022-05-12 12.95 12.95 12.45 12.45 0.0M
2022-05-11 12.10 12.10 12.10 12.10 0.0M
2022-05-10 12.25 12.30 12.25 12.30 0.0M
2022-05-09 12.90 12.90 12.35 12.35 0.0M
2022-05-06 12.15 12.35 12.15 12.35 0.0M
2022-05-05 12.30 12.45 12.30 12.45 0.0M
2022-05-04 12.55 12.70 12.55 12.70 0.0M
2022-05-03 13.00 13.00 12.50 12.50 0.0M
2022-05-02 12.60 12.70 12.60 12.70 0.0M
2022-04-29 12.05 12.70 12.05 12.70 0.0M
2022-04-28 12.05 12.40 12.05 12.40 0.0M
2022-04-27 12.05 12.15 12.05 12.15 0.0M
2022-04-26 12.00 12.00 12.00 12.00 0.0M
2022-04-25 12.35 12.40 12.10 12.25 0.0M
2022-04-22 12.20 12.30 12.20 12.30 0.0M
2022-04-21 12.65 12.65 12.20 12.35 0.0M
2022-04-20 12.20 12.30 12.20 12.30 0.0M
2022-04-19 12.35 12.35 12.20 12.20 0.0M
2022-04-14 12.45 12.45 12.30 12.30 0.0M
2022-04-13 12.40 12.45 12.30 12.45 0.0M
2022-04-12 12.75 12.75 12.35 12.35 0.0M
2022-04-11 12.55 12.55 12.55 12.55 0.0M
2022-04-08 12.50 12.50 12.50 12.50 0.0M
2022-04-07 12.45 12.45 12.45 12.45 0.0M
2022-04-06 12.70 12.70 12.45 12.70 0.0M
2022-04-05 12.75 12.75 12.45 12.65 0.0M
2022-04-04 12.45 12.60 12.45 12.45 0.0M
2022-04-01 12.75 12.75 12.60 12.60 0.0M
2022-03-31 12.50 12.75 12.50 12.75 0.0M
2022-03-30 12.55 12.65 12.55 12.65 0.0M
2022-03-29 12.60 12.75 12.60 12.75 0.0M
2022-03-28 13.05 13.05 12.60 12.60 0.0M
2022-03-25 12.60 12.60 12.60 12.60 0.0M
2022-03-24 12.30 12.80 12.30 12.80 0.0M
2022-03-23 12.75 12.75 12.70 12.70 0.0M
2022-03-22 12.70 12.85 12.70 12.85 0.0M
2022-03-21 13.20 13.20 12.75 13.10 0.0M
2022-03-18 12.80 13.00 12.80 12.90 0.0M
2022-03-17 13.05 13.05 12.90 12.90 0.0M
2022-03-16 14.00 14.00 12.95 13.00 0.0M
2022-03-15 13.25 14.15 13.25 14.15 0.0M
2022-03-14 13.20 13.60 13.20 13.60 0.0M
2022-03-11 13.20 13.25 13.20 13.25 0.0M
2022-03-10 13.15 13.20 13.15 13.20 0.0M
2022-03-09 12.90 13.15 12.90 12.95 0.0M
2022-03-08 12.45 12.65 12.45 12.65 0.0M
2022-03-07 12.95 12.95 12.55 12.60 0.0M
2022-03-04 13.05 13.05 13.00 13.00 0.0M
2022-03-03 13.20 13.20 13.20 13.20 0.0M
2022-03-02 12.95 13.55 12.95 13.55 0.0M
2022-03-01 13.15 13.15 13.10 13.10 0.0M
2022-02-28 13.00 13.25 12.90 13.25 0.0M
2022-02-25 13.55 13.65 13.20 13.55 0.0M
2022-02-24 13.80 13.80 13.50 13.75 0.0M
2022-02-23 14.00 14.40 14.00 14.40 0.0M
2022-02-22 14.00 14.20 13.85 14.05 0.0M
2022-02-21 14.20 14.20 14.05 14.05 0.0M
2022-02-18 14.15 14.20 14.00 14.20 0.0M
2022-02-17 14.10 14.10 14.05 14.05 0.0M
2022-02-16 14.10 14.10 14.05 14.05 0.0M
2022-02-15 14.30 14.30 14.00 14.05 0.0M
2022-02-14 14.00 14.05 13.85 13.90 0.0M
2022-02-11 13.85 13.90 13.60 13.90 0.0M
2022-02-10 13.70 13.90 13.70 13.90 0.0M
2022-02-09 13.95 13.95 13.90 13.95 0.0M
2022-02-08 14.30 14.30 13.85 13.95 0.0M
2022-02-07 13.65 14.05 13.65 13.95 0.0M
2022-02-04 14.10 14.10 14.00 14.00 0.0M
2022-02-03 14.00 14.10 14.00 14.10 0.0M
2022-02-02 14.30 14.35 14.05 14.35 0.0M
2022-02-01 14.25 14.25 14.25 14.25 0.0M
2022-01-31 14.30 14.45 14.15 14.20 0.0M
2022-01-28 14.35 14.40 14.15 14.15 0.0M
2022-01-27 14.35 14.35 14.25 14.30 0.0M
2022-01-26 14.15 14.25 14.15 14.20 0.0M
2022-01-25 14.55 14.55 14.05 14.05 0.0M
2022-01-24 14.45 14.45 14.10 14.10 0.0M
2022-01-21 14.75 14.75 14.15 14.15 0.0M
2022-01-20 14.15 14.15 14.15 14.15 0.0M
2022-01-19 14.10 14.25 14.10 14.25 0.0M
2022-01-18 14.00 14.35 14.00 14.35 0.0M
2022-01-17 14.00 14.00 14.00 14.00 0.0M
2022-01-14 14.20 14.20 14.20 14.20 0.0M
2022-01-13 14.30 14.35 14.30 14.35 0.0M
2022-01-12 14.30 14.35 14.30 14.35 0.0M
2022-01-11 14.50 14.50 14.30 14.30 0.0M
2022-01-10 14.50 14.60 14.25 14.60 0.0M
2022-01-07 14.50 14.50 14.50 14.50 0.0M
2022-01-06 14.50 14.60 14.45 14.50 0.0M
2022-01-05 14.45 14.70 14.45 14.70 0.0M
2022-01-04 14.70 14.70 14.55 14.55 0.0M
2022-01-03 14.65 14.85 14.65 14.85 0.0M