Bastei Lueb (A1X3YY)

BST1
🏛️ Deutschland →
9.30
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
2021-12-30 7.22 7.22 7.02 7.10 0.0M
2021-12-29 7.18 7.18 7.18 7.18 0.0M
2021-12-28 7.00 7.12 7.00 7.08 0.0M
2021-12-27 7.28 7.28 7.00 7.08 0.0M
2021-12-23 7.14 7.28 7.08 7.28 0.0M
2021-12-22 7.20 7.28 7.10 7.16 0.0M
2021-12-21 7.02 7.48 7.00 7.20 0.0M
2021-12-20 7.02 7.18 7.00 7.18 0.0M
2021-12-17 6.88 6.88 6.70 6.78 0.0M
2021-12-16 7.00 7.00 6.98 6.98 0.0M
2021-12-15 7.40 7.40 6.96 6.96 0.0M
2021-12-14 7.40 7.40 7.24 7.32 0.0M
2021-12-13 7.34 7.40 7.34 7.34 0.0M
2021-12-10 7.24 7.40 7.24 7.40 0.0M
2021-12-09 7.26 7.40 7.24 7.40 0.0M
2021-12-08 7.08 7.40 7.08 7.40 0.0M
2021-12-07 7.12 7.26 6.94 7.12 0.0M
2021-12-06 7.20 7.20 6.92 7.00 0.0M
2021-12-03 7.20 7.38 7.20 7.20 0.0M
2021-12-02 7.14 7.26 7.14 7.26 0.0M
2021-12-01 7.18 7.18 6.84 7.18 0.0M
2021-11-30 7.20 7.34 7.10 7.34 0.0M
2021-11-29 7.10 7.16 7.10 7.10 0.0M
2021-11-26 7.10 7.30 7.10 7.18 0.0M
2021-11-25 7.10 7.30 7.10 7.30 0.0M
2021-11-24 7.20 7.20 7.10 7.10 0.0M
2021-11-23 7.10 7.40 6.92 7.24 0.0M
2021-11-22 6.50 7.18 6.28 7.10 0.0M
2021-11-19 6.90 6.92 6.56 6.56 0.0M
2021-11-18 7.26 7.26 6.90 6.90 0.0M
2021-11-17 7.02 7.36 7.02 7.36 0.0M
2021-11-16 7.02 7.02 7.00 7.00 0.0M
2021-11-15 7.40 7.40 6.84 7.00 0.0M
2021-11-12 6.92 6.92 6.86 6.86 0.0M
2021-11-11 6.96 7.00 6.80 6.94 0.0M
2021-11-10 7.22 7.28 6.70 7.06 0.0M
2021-11-09 7.20 7.38 7.14 7.22 0.0M
2021-11-08 7.20 7.28 7.20 7.20 0.0M
2021-11-05 7.20 7.26 7.20 7.26 0.0M
2021-11-04 7.28 7.28 7.28 7.28 0.0M
2021-11-03 7.28 7.30 7.22 7.28 0.0M
2021-11-02 7.32 7.32 7.20 7.20 0.0M
2021-11-01 7.34 7.34 7.22 7.30 0.0M
2021-10-29 7.28 7.32 7.24 7.32 0.0M
2021-10-28 7.22 7.30 7.20 7.22 0.0M
2021-10-27 7.20 7.30 7.20 7.24 0.0M
2021-10-26 7.20 7.20 7.20 7.20 0.0M
2021-10-25 7.28 7.30 7.20 7.20 0.0M
2021-10-22 7.28 7.32 7.22 7.24 0.0M
2021-10-21 7.32 7.32 7.20 7.20 0.0M
2021-10-20 7.26 7.28 7.22 7.22 0.0M
2021-10-19 7.28 7.34 7.24 7.28 0.0M
2021-10-18 7.28 7.40 7.28 7.28 0.0M
2021-10-15 7.40 7.40 7.28 7.38 0.0M
2021-10-14 7.26 7.44 7.24 7.32 0.0M
2021-10-13 6.98 7.32 6.98 7.26 0.0M
2021-10-12 6.62 7.34 6.48 6.92 0.0M
2021-10-11 6.86 6.88 6.62 6.62 0.0M
2021-10-08 6.88 6.88 6.60 6.76 0.0M
2021-10-07 6.88 6.96 6.70 6.78 0.0M
2021-10-06 7.08 7.10 7.00 7.10 0.0M
2021-10-05 7.00 7.16 6.94 7.00 0.0M
2021-10-04 6.94 7.02 6.90 6.92 0.0M
2021-10-01 6.96 7.08 6.90 6.90 0.0M
2021-09-30 7.06 7.10 6.82 6.90 0.0M
2021-09-29 7.14 7.14 6.94 7.00 0.0M
2021-09-28 6.94 7.50 6.94 7.06 0.0M
2021-09-27 7.18 7.18 7.02 7.04 0.0M
2021-09-24 7.16 7.16 7.00 7.16 0.0M
2021-09-23 7.16 7.20 7.16 7.20 0.0M
2021-09-22 7.16 7.18 7.10 7.16 0.0M
2021-09-21 7.10 7.20 7.06 7.16 0.0M
2021-09-20 7.22 7.22 7.08 7.12 0.0M
2021-09-17 7.20 7.32 7.20 7.22 0.0M
2021-09-16 7.18 7.26 7.04 7.16 0.0M
2021-09-15 7.50 7.54 7.38 7.38 0.0M
2021-09-14 7.20 7.54 7.20 7.36 0.0M
2021-09-13 7.54 7.54 7.12 7.12 0.0M
2021-09-10 7.44 7.50 7.44 7.50 0.0M
2021-09-09 7.42 7.46 7.36 7.46 0.0M
2021-09-08 7.22 7.54 7.22 7.36 0.0M
2021-09-07 7.54 7.54 7.06 7.30 0.0M
2021-09-06 7.50 7.54 7.46 7.46 0.0M
2021-09-03 7.42 7.54 7.42 7.50 0.0M
2021-09-02 7.52 7.54 7.40 7.52 0.0M
2021-09-01 7.22 7.60 7.22 7.56 0.0M
2021-08-31 7.22 7.50 7.22 7.48 0.0M
2021-08-30 7.18 7.60 7.18 7.50 0.0M
2021-08-27 7.26 7.40 7.18 7.18 0.0M
2021-08-26 7.20 7.28 7.18 7.18 0.0M
2021-08-25 7.18 7.26 7.16 7.22 0.0M
2021-08-24 7.22 7.28 7.12 7.12 0.0M
2021-08-23 6.92 7.38 6.92 7.16 0.0M
2021-08-20 7.58 7.60 7.14 7.16 0.0M
2021-08-19 6.86 7.56 6.62 7.44 0.1M
2021-08-18 7.52 7.52 7.10 7.10 0.0M
2021-08-17 7.40 7.62 7.34 7.60 0.0M
2021-08-16 7.34 7.50 7.26 7.48 0.0M
2021-08-13 7.44 7.52 7.36 7.36 0.0M
2021-08-12 7.24 7.54 7.24 7.52 0.0M
2021-08-11 7.40 7.50 7.38 7.50 0.0M
2021-08-10 7.50 7.50 7.44 7.46 0.0M
2021-08-09 7.40 7.50 7.32 7.50 0.0M
2021-08-06 7.38 7.46 7.32 7.38 0.0M
2021-08-05 7.46 7.46 7.32 7.36 0.0M
2021-08-04 7.50 7.50 7.40 7.46 0.0M
2021-08-03 7.50 7.50 7.32 7.46 0.0M
2021-08-02 7.64 7.64 7.34 7.40 0.0M
2021-07-30 7.12 7.18 7.00 7.10 0.0M
2021-07-29 7.16 7.20 6.94 7.12 0.1M
2021-07-28 7.16 7.18 6.98 7.16 0.0M
2021-07-27 7.10 7.18 7.02 7.16 0.1M
2021-07-26 6.78 7.10 6.78 7.04 0.1M
2021-07-23 6.30 6.94 6.30 6.72 0.1M
2021-07-22 6.18 6.40 6.18 6.32 0.1M
2021-07-21 6.00 6.04 6.00 6.00 0.0M
2021-07-20 6.06 6.06 6.00 6.00 0.0M
2021-07-19 6.10 6.10 5.90 5.94 0.0M
2021-07-16 5.98 6.10 5.98 6.06 0.0M
2021-07-15 6.02 6.04 5.90 5.90 0.0M
2021-07-14 5.98 6.10 5.98 6.00 0.0M
2021-07-13 5.96 6.00 5.92 5.92 0.0M
2021-07-12 5.60 5.96 5.60 5.96 0.0M
2021-07-09 5.44 5.66 5.44 5.66 0.0M
2021-07-08 5.80 5.88 5.46 5.52 0.0M
2021-07-07 5.54 5.88 5.54 5.86 0.0M
2021-07-06 5.46 5.48 5.42 5.46 0.0M
2021-07-05 5.68 5.68 5.42 5.44 0.0M
2021-07-02 5.90 5.90 5.66 5.66 0.0M
2021-07-01 5.76 5.94 5.74 5.90 0.0M
2021-06-30 5.48 5.74 5.42 5.68 0.0M
2021-06-29 5.90 5.96 5.48 5.56 0.0M
2021-06-28 5.74 5.96 5.74 5.90 0.0M
2021-06-25 5.86 5.86 5.78 5.78 0.0M
2021-06-24 5.90 5.90 5.76 5.80 0.0M
2021-06-23 5.80 5.98 5.70 5.98 0.0M
2021-06-22 5.80 5.90 5.80 5.88 0.0M
2021-06-21 5.62 5.88 5.60 5.80 0.0M
2021-06-18 5.48 5.88 5.48 5.72 0.0M
2021-06-17 5.54 5.64 5.50 5.64 0.0M
2021-06-16 5.60 5.66 5.50 5.56 0.0M
2021-06-15 5.60 5.60 5.40 5.56 0.0M
2021-06-14 5.34 5.52 5.34 5.46 0.0M
2021-06-11 5.50 5.58 5.34 5.34 0.0M
2021-06-10 5.46 5.60 5.46 5.48 0.0M
2021-06-09 5.30 5.34 5.30 5.32 0.0M
2021-06-08 5.10 5.38 5.10 5.36 0.0M
2021-06-07 5.02 5.22 5.02 5.20 0.0M
2021-06-04 5.22 5.30 5.12 5.16 0.0M
2021-06-03 5.30 5.38 5.30 5.30 0.0M
2021-06-02 5.40 5.40 5.30 5.36 0.0M
2021-06-01 5.68 5.68 5.40 5.50 0.0M
2021-05-31 5.34 5.50 5.34 5.48 0.0M
2021-05-28 5.32 5.32 5.20 5.24 0.0M
2021-05-27 5.40 5.46 5.26 5.40 0.0M
2021-05-26 5.48 5.48 5.48 5.48 0.0M
2021-05-25 5.60 5.62 5.40 5.46 0.0M
2021-05-21 5.74 5.74 5.60 5.72 0.0M
2021-05-20 5.60 5.72 5.60 5.72 0.0M
2021-05-19 5.80 5.82 5.42 5.66 0.0M
2021-05-18 5.74 5.82 5.70 5.76 0.0M
2021-05-17 6.00 6.04 5.84 5.92 0.0M
2021-05-14 5.88 5.88 5.84 5.84 0.0M
2021-05-13 5.90 5.92 5.76 5.76 0.0M
2021-05-12 5.76 5.92 5.76 5.92 0.0M
2021-05-11 5.70 5.78 5.70 5.76 0.0M
2021-05-10 5.48 5.90 5.48 5.72 0.1M
2021-05-07 5.40 5.56 5.34 5.54 0.1M
2021-05-06 5.22 5.42 5.10 5.38 0.0M
2021-05-05 5.20 5.30 5.10 5.10 0.0M
2021-05-04 5.20 5.20 5.10 5.16 0.0M
2021-05-03 5.22 5.22 5.18 5.18 0.0M
2021-04-30 5.12 5.30 5.12 5.16 0.0M
2021-04-29 5.10 5.20 5.10 5.12 0.0M
2021-04-28 4.90 5.20 4.90 5.14 0.1M
2021-04-27 4.85 4.85 4.75 4.79 0.0M
2021-04-26 4.85 4.85 4.75 4.76 0.0M
2021-04-23 4.75 4.83 4.72 4.72 0.0M
2021-04-22 4.68 4.68 4.68 4.68 0.0M
2021-04-21 4.70 4.75 4.70 4.72 0.0M
2021-04-20 4.66 4.74 4.60 4.67 0.0M
2021-04-19 4.67 4.68 4.60 4.68 0.0M
2021-04-16 4.64 4.64 4.64 4.64 0.0M
2021-04-15 4.48 4.74 4.42 4.67 0.0M
2021-04-14 4.50 4.50 4.45 4.45 0.0M
2021-04-13 4.49 4.49 4.49 4.49 0.0M
2021-04-12 4.59 4.75 4.55 4.58 0.0M
2021-04-09 4.52 4.58 4.51 4.58 0.0M
2021-04-08 4.60 4.62 4.58 4.62 0.0M
2021-04-07 4.48 4.74 4.48 4.66 0.0M
2021-04-06 4.47 4.47 4.47 4.47 0.0M
2021-04-01 4.48 4.48 4.45 4.47 0.0M
2021-03-31 4.50 4.50 4.42 4.46 0.0M
2021-03-30 4.44 4.48 4.44 4.48 0.0M
2021-03-29 4.44 4.48 4.44 4.48 0.0M
2021-03-26 4.48 4.48 4.48 4.48 0.0M
2021-03-25 4.48 4.48 4.44 4.46 0.0M
2021-03-24 4.46 4.50 4.42 4.48 0.0M
2021-03-23 4.44 4.46 4.44 4.44 0.0M
2021-03-22 4.36 4.46 4.36 4.46 0.0M
2021-03-19 4.28 4.32 4.28 4.32 0.0M
2021-03-18 4.54 4.54 4.26 4.32 0.0M
2021-03-17 4.40 4.46 4.40 4.46 0.0M
2021-03-16 4.36 4.50 4.36 4.48 0.0M
2021-03-15 4.60 4.60 4.38 4.44 0.0M
2021-03-12 4.50 4.50 4.24 4.44 0.0M
2021-03-11 4.48 4.52 4.46 4.52 0.0M
2021-03-10 4.30 4.42 4.28 4.42 0.0M
2021-03-09 4.50 4.50 4.30 4.36 0.0M
2021-03-08 4.40 4.40 4.32 4.40 0.0M
2021-03-05 4.30 4.38 4.30 4.36 0.0M
2021-03-04 4.30 4.32 4.30 4.32 0.0M
2021-03-03 4.18 4.34 4.16 4.26 0.0M
2021-03-02 4.14 4.24 4.14 4.18 0.0M
2021-03-01 4.14 4.26 4.14 4.22 0.0M
2021-02-26 4.10 4.12 4.10 4.12 0.0M
2021-02-25 4.20 4.38 4.12 4.20 0.0M
2021-02-24 4.26 4.30 4.10 4.10 0.0M
2021-02-23 4.42 4.42 3.68 4.36 0.0M
2021-02-22 4.46 4.56 4.42 4.52 0.0M
2021-02-19 4.48 4.50 4.46 4.46 0.0M
2021-02-18 4.60 4.62 4.48 4.48 0.0M
2021-02-17 4.64 4.64 4.46 4.52 0.0M
2021-02-16 4.64 4.68 4.54 4.56 0.0M
2021-02-15 4.40 4.58 4.36 4.50 0.0M
2021-02-12 4.48 4.48 4.38 4.46 0.0M
2021-02-11 4.36 4.46 4.34 4.46 0.0M
2021-02-10 4.26 4.26 4.18 4.22 0.0M
2021-02-09 4.26 4.30 4.26 4.28 0.0M
2021-02-08 4.30 4.32 4.26 4.28 0.0M
2021-02-05 4.26 4.28 4.26 4.28 0.0M
2021-02-04 4.28 4.28 4.24 4.24 0.0M
2021-02-03 4.38 4.38 4.26 4.32 0.0M
2021-02-02 4.32 4.32 4.32 4.32 0.0M
2021-02-01 4.40 4.40 4.26 4.26 0.0M
2021-01-29 4.30 4.32 4.26 4.30 0.0M
2021-01-28 4.34 4.34 4.26 4.30 0.0M
2021-01-27 4.32 4.32 4.26 4.30 0.0M
2021-01-26 4.28 4.40 4.14 4.36 0.0M
2021-01-25 4.20 4.40 4.04 4.10 0.0M
2021-01-22 3.90 4.20 3.90 4.12 0.0M
2021-01-21 3.74 3.78 3.70 3.78 0.0M
2021-01-20 3.66 3.84 3.64 3.80 0.0M
2021-01-19 3.76 3.76 3.66 3.74 0.0M
2021-01-18 3.76 3.76 3.62 3.74 0.0M
2021-01-15 3.80 3.80 3.68 3.70 0.0M
2021-01-14 3.78 3.80 3.78 3.78 0.0M
2021-01-13 3.80 3.80 3.78 3.78 0.0M
2021-01-12 3.74 3.74 3.74 3.74 0.0M
2021-01-11 3.72 3.80 3.72 3.74 0.0M
2021-01-08 3.70 3.80 3.70 3.76 0.0M
2021-01-07 3.80 3.88 3.70 3.80 0.0M
2021-01-06 3.70 3.80 3.62 3.80 0.0M
2021-01-05 3.60 3.70 3.56 3.64 0.0M
2021-01-04 3.52 3.66 3.52 3.64 0.0M