Berkeley

BKGH
🏛️ Deutschland →
43.00
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
2023-12-29 54.20 54.20 54.20 54.20 0.0M
2023-12-28 54.50 54.50 54.50 54.50 0.0M
2023-12-27 54.80 54.80 54.80 54.80 0.0M
2023-12-22 54.80 54.80 54.80 54.80 0.0M
2023-12-21 55.00 55.00 55.00 55.00 0.0M
2023-12-20 54.80 54.80 54.80 54.80 0.0M
2023-12-19 54.10 54.10 54.10 54.10 0.0M
2023-12-18 56.20 56.20 56.20 56.20 0.0M
2023-12-15 55.70 55.70 55.70 55.70 0.0M
2023-12-14 54.50 54.50 54.50 54.50 0.0M
2023-12-13 54.50 54.50 54.50 54.50 0.0M
2023-12-12 54.70 54.70 54.70 54.70 0.0M
2023-12-11 55.10 55.10 55.10 55.10 0.0M
2023-12-08 57.60 57.60 57.30 57.30 0.0M
2023-12-07 56.60 56.60 56.60 56.60 0.0M
2023-12-06 55.50 55.50 55.50 55.50 0.0M
2023-12-05 54.80 54.80 54.80 54.80 0.0M
2023-12-04 54.80 54.80 54.80 54.80 0.0M
2023-12-01 53.70 53.70 53.70 53.70 0.0M
2023-11-30 53.50 53.50 53.50 53.50 0.0M
2023-11-29 52.90 52.90 52.90 52.90 0.0M
2023-11-28 52.70 52.70 52.70 52.70 0.0M
2023-11-27 52.30 52.30 52.30 52.30 0.0M
2023-11-24 52.40 52.40 52.40 52.40 0.0M
2023-11-23 52.00 52.00 52.00 52.00 0.0M
2023-11-22 52.10 52.10 52.10 52.10 0.0M
2023-11-21 51.70 51.70 51.70 51.70 0.0M
2023-11-20 51.60 51.60 51.60 51.60 0.0M
2023-11-17 50.60 50.60 50.60 50.60 0.0M
2023-11-16 50.90 50.90 50.90 50.90 0.0M
2023-11-15 50.60 50.60 50.60 50.60 0.0M
2023-11-14 49.05 49.05 49.05 49.05 0.0M
2023-11-13 48.40 48.70 48.40 48.70 0.0M
2023-11-10 48.65 48.65 48.65 48.65 0.0M
2023-11-09 48.35 48.35 48.35 48.35 0.0M
2023-11-08 48.10 48.10 48.10 48.10 0.0M
2023-11-07 47.80 47.80 47.80 47.80 0.0M
2023-11-06 48.50 48.50 48.50 48.50 0.0M
2023-11-03 47.70 47.70 47.70 47.70 0.0M
2023-11-02 46.75 46.75 46.75 46.75 0.0M
2023-11-01 46.00 46.00 46.00 46.00 0.0M
2023-10-31 45.55 45.55 45.55 45.55 0.0M
2023-10-30 45.45 45.45 45.45 45.45 0.0M
2023-10-27 45.75 45.75 45.75 45.75 0.0M
2023-10-26 45.05 45.05 45.05 45.05 0.0M
2023-10-25 45.65 45.65 45.65 45.65 0.0M
2023-10-24 45.75 45.75 45.75 45.75 0.0M
2023-10-23 45.05 45.05 45.05 45.05 0.0M
2023-10-20 45.05 45.05 45.05 45.05 0.0M
2023-10-19 45.35 45.35 45.35 45.35 0.0M
2023-10-18 46.80 46.80 46.80 46.80 0.0M
2023-10-17 46.75 46.75 46.75 46.75 0.0M
2023-10-16 45.30 45.30 45.30 45.30 0.0M
2023-10-13 46.65 46.65 46.65 46.65 0.0M
2023-10-12 47.10 47.10 47.10 47.10 0.0M
2023-10-11 46.90 46.90 46.90 46.90 0.0M
2023-10-10 46.50 46.50 46.50 46.50 0.0M
2023-10-09 46.35 46.35 46.35 46.35 0.0M
2023-10-06 45.50 45.50 45.50 45.50 0.0M
2023-10-05 44.90 44.90 44.90 44.90 0.0M
2023-10-04 44.85 44.85 44.85 44.85 0.0M
2023-10-03 44.95 44.95 44.95 44.95 0.0M
2023-10-02 46.35 46.35 46.35 46.35 0.0M
2023-09-29 45.80 45.80 45.80 45.80 0.0M
2023-09-28 46.70 46.70 46.70 46.70 0.0M
2023-09-27 46.90 46.90 46.90 46.90 0.0M
2023-09-26 47.35 47.35 47.35 47.35 0.0M
2023-09-25 47.25 47.25 47.25 47.25 0.0M
2023-09-22 47.45 47.45 47.45 47.45 0.0M
2023-09-21 47.15 47.15 47.15 47.15 0.0M
2023-09-20 46.10 46.10 46.10 46.10 0.0M
2023-09-19 46.30 46.30 46.30 46.30 0.0M
2023-09-18 47.85 47.85 47.85 47.85 0.0M
2023-09-15 47.55 47.55 47.55 47.55 0.0M
2023-09-14 46.85 46.85 46.85 46.85 0.0M
2023-09-13 45.15 45.15 45.15 45.15 0.0M
2023-09-12 45.50 45.50 45.50 45.50 0.0M
2023-09-11 45.45 45.45 45.45 45.45 0.0M
2023-09-08 45.45 45.45 45.45 45.45 0.0M
2023-09-07 45.40 45.40 45.40 45.40 0.0M
2023-09-06 45.75 45.75 45.75 45.75 0.0M
2023-09-05 45.90 45.90 45.90 45.90 0.0M
2023-09-04 46.30 46.30 46.30 46.30 0.0M
2023-09-01 46.65 46.65 46.65 46.65 0.0M
2023-08-31 46.50 46.50 46.50 46.50 0.0M
2023-08-30 45.95 45.95 45.95 45.95 0.0M
2023-08-29 45.00 45.00 45.00 45.00 0.0M
2023-08-28 44.70 44.70 44.70 44.70 0.0M
2023-08-25 44.70 44.70 44.70 44.70 0.0M
2023-08-24 45.60 45.60 45.60 45.60 0.0M
2023-08-23 45.15 45.15 45.15 45.15 0.0M
2023-08-22 44.40 44.40 44.40 44.40 0.0M
2023-08-21 45.80 45.80 45.80 45.80 0.0M
2023-08-18 46.30 46.30 46.30 46.30 0.0M
2023-08-17 47.00 47.00 47.00 47.00 0.0M
2023-08-16 47.85 47.85 47.85 47.85 0.0M
2023-08-15 48.35 48.35 48.35 48.35 0.0M
2023-08-14 48.40 48.40 48.40 48.40 0.0M
2023-08-11 48.65 48.65 48.65 48.65 0.0M
2023-08-10 48.40 48.40 48.40 48.40 0.0M
2023-08-09 48.90 48.90 48.90 48.90 0.0M
2023-08-08 48.80 48.80 48.80 48.80 0.0M
2023-08-07 48.80 48.80 48.80 48.80 0.0M
2023-08-04 48.95 48.95 48.95 48.95 0.0M
2023-08-03 48.90 48.90 48.90 48.90 0.0M
2023-08-02 49.10 49.10 49.10 49.10 0.0M
2023-08-01 49.80 49.80 49.80 49.80 0.0M
2023-07-31 49.90 49.90 49.90 49.90 0.0M
2023-07-28 49.95 49.95 49.95 49.95 0.0M
2023-07-27 49.70 49.70 49.70 49.70 0.0M
2023-07-26 49.30 49.30 49.30 49.30 0.0M
2023-07-25 48.95 48.95 48.95 48.95 0.0M
2023-07-24 49.00 49.00 49.00 49.00 0.0M
2023-07-21 48.90 48.90 48.90 48.90 0.0M
2023-07-20 48.55 48.55 48.55 48.55 0.0M
2023-07-19 46.55 46.55 46.55 46.55 0.0M
2023-07-18 45.80 45.80 45.80 45.80 0.0M
2023-07-17 45.80 45.80 45.80 45.80 0.0M
2023-07-14 45.75 45.75 45.75 45.75 0.0M
2023-07-13 46.30 46.30 46.30 46.30 0.0M
2023-07-12 45.00 45.00 45.00 45.00 0.0M
2023-07-11 44.45 44.45 44.45 44.45 0.0M
2023-07-10 44.10 44.10 44.10 44.10 0.0M
2023-07-07 44.15 44.15 44.15 44.15 0.0M
2023-07-06 45.15 45.15 45.15 45.15 0.0M
2023-07-05 45.45 45.45 45.45 45.45 0.0M
2023-07-04 45.00 45.00 45.00 45.00 0.0M
2023-07-03 44.85 44.85 44.85 44.85 0.0M
2023-06-30 44.00 44.00 44.00 44.00 0.0M
2023-06-29 44.25 44.25 44.25 44.25 0.0M
2023-06-28 44.00 44.00 44.00 44.00 0.0M
2023-06-27 44.00 44.00 44.00 44.00 0.0M
2023-06-26 43.05 43.05 43.05 43.05 0.0M
2023-06-23 43.65 43.65 43.65 43.65 0.0M
2023-06-22 43.55 43.55 43.55 43.55 0.0M
2023-06-21 44.85 44.85 44.85 44.85 0.0M
2023-06-20 44.55 44.55 44.55 44.55 0.0M
2023-06-19 44.75 44.75 44.75 44.75 0.0M
2023-06-16 45.05 45.05 45.05 45.05 0.0M
2023-06-15 44.95 44.95 44.95 44.95 0.0M
2023-06-14 44.85 44.85 44.85 44.85 0.0M
2023-06-13 45.50 45.50 45.50 45.50 0.0M
2023-06-12 45.50 45.50 45.50 45.50 0.0M
2023-06-09 45.45 45.45 45.45 45.45 0.0M
2023-06-08 45.35 45.35 45.35 45.35 0.0M
2023-06-07 45.75 45.75 45.75 45.75 0.0M
2023-06-06 45.60 45.60 45.60 45.60 0.0M
2023-06-05 46.05 46.05 46.05 46.05 0.0M
2023-06-02 45.55 45.55 45.55 45.55 0.0M
2023-06-01 44.60 44.60 44.60 44.60 0.0M
2023-05-31 45.10 45.10 45.10 45.10 0.0M
2023-05-30 44.80 44.80 44.80 44.80 0.0M
2023-05-29 44.75 44.75 44.75 44.75 0.0M
2023-05-26 45.35 45.35 45.35 45.35 0.0M
2023-05-25 45.05 45.05 45.05 45.05 0.0M
2023-05-24 47.20 47.20 47.20 47.20 0.0M
2023-05-23 47.65 47.65 47.65 47.65 0.0M
2023-05-22 47.85 47.85 47.85 47.85 0.0M
2023-05-19 49.05 49.05 49.05 49.05 0.0M
2023-05-18 48.65 48.65 48.65 48.65 0.0M
2023-05-17 48.95 48.95 48.95 48.95 0.0M
2023-05-16 48.65 48.65 48.65 48.65 0.0M
2023-05-15 49.15 49.15 49.15 49.15 0.0M
2023-05-12 48.85 48.85 48.85 48.85 0.0M
2023-05-11 49.80 49.80 49.80 49.80 0.0M
2023-05-10 49.00 49.00 49.00 49.00 0.0M
2023-05-09 50.20 50.20 50.20 50.20 0.0M
2023-05-08 50.10 50.10 50.10 50.10 0.0M
2023-05-05 49.60 49.60 49.60 49.60 0.0M
2023-05-04 49.65 49.65 49.65 49.65 0.0M
2023-05-03 50.30 50.30 50.30 50.30 0.0M
2023-05-02 49.40 49.40 49.40 49.40 0.0M
2023-04-28 48.75 48.75 48.75 48.75 0.0M
2023-04-27 48.50 48.50 48.50 48.50 0.0M
2023-04-26 48.15 48.15 48.15 48.15 0.0M
2023-04-25 48.05 48.05 48.05 48.05 0.0M
2023-04-24 47.95 47.95 47.95 47.95 0.0M
2023-04-21 47.95 47.95 47.95 47.95 0.0M
2023-04-20 48.35 48.35 48.35 48.35 0.0M
2023-04-19 48.30 48.30 48.30 48.30 0.0M
2023-04-18 48.35 48.35 48.35 48.35 0.0M
2023-04-17 48.05 48.05 48.05 48.05 0.0M
2023-04-14 47.45 47.45 47.45 47.45 0.0M
2023-04-13 46.75 46.75 46.75 46.75 0.0M
2023-04-12 46.70 47.30 46.70 47.30 0.0M
2023-04-11 46.40 46.40 46.40 46.40 0.0M
2023-04-06 45.65 45.65 45.65 45.65 0.0M
2023-04-05 46.25 46.25 46.25 46.25 0.0M
2023-04-04 46.60 46.60 46.60 46.60 0.0M
2023-04-03 46.60 46.60 46.60 46.60 0.0M
2023-03-31 47.00 47.00 47.00 47.00 0.0M
2023-03-30 46.40 46.40 46.40 46.40 0.0M
2023-03-29 45.60 45.60 45.60 45.60 0.0M
2023-03-28 45.60 45.60 45.60 45.60 0.0M
2023-03-27 45.00 45.00 45.00 45.00 0.0M
2023-03-24 44.60 44.60 44.60 44.60 0.0M
2023-03-23 44.80 45.40 44.80 45.40 0.0M
2023-03-22 45.60 45.60 45.60 45.60 0.0M
2023-03-21 45.40 45.40 45.40 45.40 0.0M
2023-03-20 44.20 44.20 44.20 44.20 0.0M
2023-03-17 45.40 45.40 45.40 45.40 0.0M
2023-03-16 44.40 44.40 44.40 44.40 0.0M
2023-03-15 45.00 45.00 45.00 45.00 0.0M
2023-03-14 44.80 44.80 44.80 44.80 0.0M
2023-03-13 44.60 44.60 44.60 44.60 0.0M
2023-03-10 44.00 44.00 44.00 44.00 0.0M
2023-03-09 44.80 44.80 44.80 44.80 0.0M
2023-03-08 44.60 44.60 44.60 44.60 0.0M
2023-03-07 44.80 44.80 44.80 44.80 0.0M
2023-03-06 45.00 45.00 45.00 45.00 0.0M
2023-03-03 44.60 44.60 44.60 44.60 0.0M
2023-03-02 44.40 44.40 44.40 44.40 0.0M
2023-03-01 46.60 46.60 46.60 46.60 0.0M
2023-02-28 46.60 46.60 46.60 46.60 0.0M
2023-02-27 45.80 45.80 45.80 45.80 0.0M
2023-02-24 46.00 46.00 46.00 46.00 0.0M
2023-02-23 46.20 46.20 46.20 46.20 0.0M
2023-02-22 46.20 46.20 46.20 46.20 0.0M
2023-02-21 47.00 47.00 47.00 47.00 0.0M
2023-02-20 46.40 46.40 46.40 46.40 0.0M
2023-02-17 45.40 45.40 45.40 45.40 0.0M
2023-02-16 47.40 47.40 47.40 47.40 0.0M
2023-02-15 46.80 46.80 46.80 46.80 0.0M
2023-02-14 47.00 47.00 47.00 47.00 0.0M
2023-02-13 47.40 47.40 47.40 47.40 0.0M
2023-02-10 47.40 47.40 47.40 47.40 0.0M
2023-02-09 47.80 47.80 47.80 47.80 0.0M
2023-02-08 47.20 47.20 47.20 47.20 0.0M
2023-02-07 47.00 47.00 47.00 47.00 0.0M
2023-02-06 47.40 47.40 47.40 47.40 0.0M
2023-02-03 48.40 48.40 48.40 48.40 0.0M
2023-02-02 46.60 46.60 46.60 46.60 0.0M
2023-02-01 45.80 45.80 45.80 45.80 0.0M
2023-01-31 46.60 46.60 46.60 46.60 0.0M
2023-01-30 47.00 47.00 47.00 47.00 0.0M
2023-01-27 46.80 46.80 46.80 46.80 0.0M
2023-01-26 46.60 46.60 46.60 46.60 0.0M
2023-01-25 46.40 46.40 46.40 46.40 0.0M
2023-01-24 46.80 46.80 46.80 46.80 0.0M
2023-01-23 47.00 47.00 47.00 47.00 0.0M
2023-01-20 47.00 47.00 47.00 47.00 0.0M
2023-01-19 48.40 48.40 48.40 48.40 0.0M
2023-01-18 48.40 48.40 48.40 48.40 0.0M
2023-01-17 48.40 48.40 48.40 48.40 0.0M
2023-01-16 49.20 49.20 49.20 49.20 0.0M
2023-01-13 47.80 47.80 47.80 47.80 0.0M
2023-01-12 46.00 46.00 46.00 46.00 0.0M
2023-01-11 45.40 45.40 45.40 45.40 0.0M
2023-01-10 45.00 45.00 45.00 45.00 0.0M
2023-01-09 45.40 45.40 45.40 45.40 0.0M
2023-01-06 44.80 44.80 44.80 44.80 0.0M
2023-01-05 44.20 44.20 44.20 44.20 0.0M
2023-01-04 43.20 43.20 43.20 43.20 0.0M
2023-01-03 41.40 41.40 41.40 41.40 0.0M
2023-01-02 41.00 41.00 41.00 41.00 0.0M