Bertelsmann SE

BTGGga
🏛️ Deutschland →
127.74
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
2025-09-29 128.73 128.73 127.74 127.74 0.0M
2025-09-26 128.73 128.73 127.74 127.74 0.0M
2025-09-25 128.73 128.73 127.82 128.01 0.0M
2025-09-24 128.73 128.73 127.74 127.74 0.0M
2025-09-23 128.73 128.73 127.74 127.74 0.0M
2025-09-22 129.61 129.61 129.61 129.61 0.0M
2025-09-19 129.61 129.61 129.61 129.61 0.0M
2025-09-18 129.61 129.61 129.61 129.61 0.0M
2025-09-17 129.61 129.61 129.61 129.61 0.0M
2025-09-16 129.61 129.61 129.61 129.61 0.0M
2025-09-15 129.61 129.61 129.61 129.61 0.0M
2025-09-12 129.61 129.61 129.61 129.61 0.0M
2025-09-11 129.61 129.61 129.61 129.61 0.0M
2025-09-10 129.61 129.61 129.61 129.61 0.0M
2025-09-09 129.61 129.61 129.61 129.61 0.0M
2025-09-08 129.61 129.61 129.61 129.61 0.0M
2025-09-05 129.61 129.61 129.61 129.61 0.0M
2025-09-04 129.61 129.61 129.61 129.61 0.0M
2025-09-03 128.73 128.73 127.74 127.74 0.0M
2025-09-02 128.73 128.73 127.74 127.74 0.0M
2025-09-01 129.11 129.11 127.74 127.74 0.0M
2025-08-29 130.11 130.11 130.11 130.11 0.0M
2025-08-28 130.11 130.11 130.11 130.11 0.0M
2025-08-27 130.11 130.11 130.11 130.11 0.0M
2025-08-26 130.11 130.11 130.11 130.11 0.0M
2025-08-25 130.11 130.11 130.11 130.11 0.0M
2025-08-22 130.11 130.11 130.11 130.11 0.0M
2025-08-21 130.11 130.11 130.11 130.11 0.0M
2025-08-20 130.11 130.11 130.11 130.11 0.0M
2025-08-19 130.11 130.11 130.11 130.11 0.0M
2025-08-18 130.11 130.11 130.11 130.11 0.0M
2025-08-15 130.11 130.11 130.11 130.11 0.0M
2025-08-14 130.11 130.11 130.11 130.11 0.0M
2025-08-13 130.11 130.11 130.11 130.11 0.0M
2025-08-12 130.11 130.11 130.11 130.11 0.0M
2025-08-11 128.61 130.11 128.61 130.11 0.0M
2025-08-08 128.61 128.61 128.61 128.61 0.0M
2025-08-07 128.61 128.61 128.61 128.61 0.0M
2025-08-06 128.61 128.61 128.61 128.61 0.0M
2025-08-05 128.61 128.61 128.61 128.61 0.0M
2025-08-04 127.64 128.61 127.64 128.61 0.0M
2025-08-01 127.72 127.72 127.62 127.64 0.0M
2025-07-31 128.61 128.61 128.61 128.61 0.0M
2025-07-30 128.61 128.61 128.61 128.61 0.0M
2025-07-29 128.61 128.61 128.61 128.61 0.0M
2025-07-28 129.61 129.61 128.61 128.61 0.0M
2025-07-25 129.61 129.61 129.61 129.61 0.0M
2025-07-24 129.61 129.61 129.61 129.61 0.0M
2025-07-23 128.61 129.61 128.61 129.61 0.0M
2025-07-22 128.61 128.61 128.61 128.61 0.0M
2025-07-21 128.61 128.61 128.61 128.61 0.0M
2025-07-18 128.61 128.61 128.61 128.61 0.0M
2025-07-17 128.61 128.61 128.61 128.61 0.0M
2025-07-16 128.61 128.61 128.61 128.61 0.0M
2025-07-15 128.61 128.61 128.61 128.61 0.0M
2025-07-14 128.61 128.61 128.61 128.61 0.0M
2025-07-11 128.61 128.61 128.61 128.61 0.0M
2025-07-10 128.61 132.17 128.61 128.61 0.0M
2025-07-09 128.61 128.61 128.61 128.61 0.0M
2025-07-08 128.61 128.61 128.61 128.61 0.0M
2025-07-07 128.61 128.61 128.61 128.61 0.0M
2025-07-04 128.61 128.61 128.61 128.61 0.0M
2025-07-03 128.61 128.61 128.61 128.61 0.0M
2025-07-02 128.61 128.61 128.61 128.61 0.0M
2025-07-01 128.61 128.61 128.61 128.61 0.0M
2025-06-30 128.11 128.11 128.11 128.11 0.0M
2025-06-27 127.72 127.72 127.72 127.72 0.0M
2025-06-26 127.62 127.72 127.62 127.72 0.0M
2025-06-25 128.61 128.61 128.61 128.61 0.0M
2025-06-24 128.11 128.11 128.11 128.11 0.0M
2025-06-23 127.62 127.62 127.62 127.62 0.0M
2025-06-20 127.62 127.62 127.62 127.62 0.0M
2025-06-19 127.62 127.62 127.62 127.62 0.0M
2025-06-18 127.62 127.62 127.62 127.62 0.0M
2025-06-17 127.62 127.62 127.62 127.62 0.0M
2025-06-16 127.22 127.62 127.22 127.62 0.0M
2025-06-13 127.22 127.22 127.22 127.22 0.0M
2025-06-12 127.22 127.22 127.22 127.22 0.0M
2025-06-11 127.18 127.22 127.18 127.22 0.0M
2025-06-10 127.17 129.41 127.17 129.41 0.0M
2025-06-09 127.17 127.17 127.17 127.17 0.0M
2025-06-06 127.17 127.17 127.17 127.17 0.0M
2025-06-05 127.17 127.17 127.17 127.17 0.0M
2025-06-04 127.12 127.17 127.12 127.17 0.0M
2025-06-03 126.82 126.82 126.82 126.82 0.0M
2025-06-02 126.62 126.82 126.62 126.82 0.0M
2025-05-30 126.62 126.62 126.62 126.62 0.0M
2025-05-29 126.62 126.62 126.62 126.62 0.0M
2025-05-28 126.62 126.62 126.62 126.62 0.0M
2025-05-27 126.62 126.62 126.62 126.62 0.0M
2025-05-26 126.62 126.62 126.62 126.62 0.0M
2025-05-23 126.62 126.62 126.62 126.62 0.0M
2025-05-22 126.62 126.62 126.62 126.62 0.0M
2025-05-21 126.12 126.62 126.12 126.62 0.0M
2025-05-20 126.67 126.67 125.62 125.62 0.0M
2025-05-19 126.67 126.67 126.67 126.67 0.0M
2025-05-16 125.62 125.62 125.62 125.62 0.0M
2025-05-15 125.62 125.62 125.62 125.62 0.0M
2025-05-14 125.62 125.62 125.62 125.62 0.0M
2025-05-13 125.62 125.62 125.62 125.62 0.0M
2025-05-12 125.62 125.62 125.62 125.62 0.0M
2025-05-09 125.62 125.62 125.37 125.37 0.0M
2025-05-08 125.62 125.62 125.37 125.37 0.0M
2025-05-07 125.37 125.37 125.37 125.37 0.0M
2025-05-06 125.12 125.12 124.13 124.63 0.0M
2025-05-05 129.61 129.61 129.61 129.61 0.0M
2025-05-02 129.61 129.61 128.61 129.61 0.0M
2025-04-30 128.61 128.61 127.82 128.61 0.0M
2025-04-29 127.62 127.62 127.62 127.62 0.0M
2025-04-28 127.62 127.62 127.62 127.62 0.0M
2025-04-25 127.62 127.62 127.62 127.62 0.0M
2025-04-24 125.62 127.62 124.63 127.62 0.0M
2025-04-23 125.62 125.62 124.63 124.63 0.0M
2025-04-22 127.62 127.62 125.62 125.62 0.0M
2025-04-17 127.62 127.62 127.62 127.62 0.0M
2025-04-16 127.62 127.62 127.62 127.62 0.0M
2025-04-15 127.62 127.62 127.62 127.62 0.0M
2025-04-14 127.62 127.62 127.62 127.62 0.0M
2025-04-11 127.62 127.62 127.62 127.62 0.0M
2025-04-10 127.62 127.62 127.62 127.62 0.0M
2025-04-09 127.62 127.62 127.62 127.62 0.0M
2025-04-08 127.62 127.62 127.62 127.62 0.0M
2025-04-07 127.62 127.62 127.62 127.62 0.0M
2025-04-04 127.62 127.62 126.62 126.63 0.0M
2025-04-03 127.62 127.62 127.62 127.62 0.0M
2025-04-02 127.62 127.62 127.62 127.62 0.0M
2025-04-01 127.62 127.62 126.62 127.62 0.0M
2025-03-31 129.61 129.61 129.61 129.61 0.0M
2025-03-28 129.61 129.61 129.61 129.61 0.0M
2025-03-27 127.62 129.61 127.62 129.61 0.0M
2025-03-26 129.61 129.61 127.62 127.62 0.0M
2025-03-25 129.61 129.61 129.61 129.61 0.0M
2025-03-24 129.61 129.61 129.61 129.61 0.0M
2025-03-21 127.62 129.61 127.62 129.61 0.0M
2025-03-20 127.62 127.62 127.62 127.62 0.0M
2025-03-19 127.62 127.62 127.62 127.62 0.0M
2025-03-18 127.62 127.62 127.62 127.62 0.0M
2025-03-17 129.61 129.61 127.62 127.62 0.0M
2025-03-14 129.61 129.61 129.61 129.61 0.0M
2025-03-13 129.61 129.61 129.61 129.61 0.0M
2025-03-12 129.61 129.61 129.61 129.61 0.0M
2025-03-11 129.61 129.61 129.61 129.61 0.0M
2025-03-10 129.61 129.61 129.61 129.61 0.0M
2025-03-07 129.61 129.61 129.61 129.61 0.0M
2025-03-06 127.62 127.62 127.62 127.62 0.0M
2025-03-05 125.12 127.62 125.12 127.62 0.0M
2025-03-04 127.62 127.62 126.62 126.62 0.0M
2025-03-03 127.62 127.62 126.62 126.62 0.0M
2025-02-28 129.81 129.81 129.81 129.81 0.0M
2025-02-27 129.81 129.81 129.81 129.81 0.0M
2025-02-26 129.11 129.81 128.11 129.81 0.0M
2025-02-25 129.11 129.11 128.61 128.61 0.0M
2025-02-24 129.11 129.11 128.61 128.61 0.0M
2025-02-21 129.11 129.11 128.61 128.61 0.0M
2025-02-20 129.11 129.11 128.61 128.61 0.0M
2025-02-19 129.11 129.11 128.61 128.61 0.0M
2025-02-18 129.11 129.11 128.61 128.61 0.0M
2025-02-17 129.11 129.11 128.61 128.61 0.0M
2025-02-14 129.11 129.11 128.61 128.61 0.0M
2025-02-13 129.11 129.11 128.61 128.61 0.0M
2025-02-12 129.11 129.11 128.61 128.61 0.0M
2025-02-11 128.61 128.61 128.61 128.61 0.0M
2025-02-10 130.61 130.61 128.61 128.61 0.0M
2025-02-07 129.61 130.61 129.61 130.61 0.0M
2025-02-06 128.81 129.61 128.81 129.61 0.0M
2025-02-05 128.81 128.81 128.81 128.81 0.0M
2025-02-04 128.81 128.81 128.81 128.81 0.0M
2025-02-03 128.61 128.71 128.61 128.71 0.0M
2025-01-31 128.61 128.61 128.61 128.61 0.0M
2025-01-30 128.61 128.61 128.61 128.61 0.0M
2025-01-29 128.61 128.61 128.61 128.61 0.0M
2025-01-28 128.61 128.61 128.61 128.61 0.0M
2025-01-27 128.61 128.61 128.61 128.61 0.0M
2025-01-24 125.72 125.72 125.72 125.72 0.0M
2025-01-23 125.72 126.42 125.72 126.42 0.0M
2025-01-22 125.72 125.72 125.72 125.72 0.0M
2025-01-21 125.72 125.72 125.72 125.72 0.0M
2025-01-20 127.62 127.62 125.72 125.72 0.0M
2025-01-17 126.12 126.12 125.72 125.72 0.0M
2025-01-16 126.12 126.12 126.12 126.12 0.0M
2025-01-15 125.72 125.72 125.72 125.72 0.0M
2025-01-14 125.72 125.72 125.72 125.72 0.0M
2025-01-13 126.62 126.62 125.72 125.72 0.0M
2025-01-10 126.62 126.62 126.62 126.62 0.0M
2025-01-09 125.62 126.12 124.63 126.12 0.0M
2025-01-08 126.62 126.62 125.62 125.62 0.0M
2025-01-07 127.62 127.62 126.62 126.62 0.0M
2025-01-06 127.62 127.62 126.62 126.62 0.0M
2025-01-03 128.12 128.12 128.12 128.12 0.0M
2025-01-02 130.81 130.81 127.12 127.12 0.0M