Beta Systems Software

BSSG
🏛️ Deutschland →
22.80
Letzte Aktualisierung: 2025-06-13
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 47.60 47.80 47.60 47.80 0.0M
2021-12-29 47.80 49.00 47.80 48.00 0.0M
2021-12-28 47.80 47.80 47.60 47.80 0.0M
2021-12-27 47.60 47.80 47.60 47.80 0.0M
2021-12-23 47.20 48.00 47.20 47.40 0.0M
2021-12-22 47.00 47.00 47.00 47.00 0.0M
2021-12-21 47.00 47.00 46.60 46.60 0.0M
2021-12-20 47.00 47.00 46.20 46.20 0.0M
2021-12-16 46.20 46.20 46.20 46.20 0.0M
2021-12-15 45.80 47.00 45.80 47.00 0.0M
2021-12-13 45.00 45.60 45.00 45.60 0.0M
2021-12-10 44.40 44.60 44.40 44.60 0.0M
2021-12-09 44.00 44.00 44.00 44.00 0.0M
2021-12-08 44.20 44.20 44.20 44.20 0.0M
2021-12-07 44.00 44.00 44.00 44.00 0.0M
2021-12-06 44.60 44.60 44.60 44.60 0.0M
2021-12-03 44.00 44.20 43.40 44.20 0.0M
2021-11-30 44.00 44.00 44.00 44.00 0.0M
2021-11-29 41.20 41.60 41.20 41.60 0.0M
2021-11-26 44.20 44.40 41.40 41.40 0.0M
2021-11-25 44.20 44.40 44.20 44.40 0.0M
2021-11-24 45.20 45.20 45.00 45.00 0.0M
2021-11-23 45.40 46.80 45.20 45.20 0.0M
2021-11-22 46.00 46.00 45.20 45.40 0.0M
2021-11-19 46.40 47.00 46.00 46.00 0.0M
2021-11-18 45.00 46.40 45.00 46.40 0.0M
2021-11-17 44.20 44.20 44.20 44.20 0.0M
2021-11-15 43.80 43.80 43.80 43.80 0.0M
2021-11-12 42.40 42.40 42.40 42.40 0.0M
2021-11-11 41.60 43.40 41.60 43.40 0.0M
2021-11-10 41.00 41.00 41.00 41.00 0.0M
2021-11-09 40.40 40.40 40.40 40.40 0.0M
2021-11-08 40.20 40.20 40.20 40.20 0.0M
2021-11-02 40.80 40.80 40.00 40.00 0.0M
2021-11-01 39.80 40.00 39.80 40.00 0.0M
2021-10-29 39.00 39.00 39.00 39.00 0.0M
2021-10-28 39.80 40.80 39.80 40.80 0.0M
2021-10-27 39.00 39.00 39.00 39.00 0.0M
2021-10-26 40.00 40.00 39.00 39.00 0.0M
2021-10-25 39.80 39.80 39.80 39.80 0.0M
2021-10-21 39.80 39.80 38.80 39.20 0.0M
2021-10-20 40.00 40.00 40.00 40.00 0.0M
2021-10-18 38.40 38.40 38.40 38.40 0.0M
2021-10-15 38.40 38.60 38.40 38.60 0.0M
2021-10-11 38.20 38.20 37.60 37.60 0.0M
2021-10-08 37.60 37.60 37.60 37.60 0.0M
2021-10-07 37.60 37.80 37.60 37.80 0.0M
2021-10-06 36.60 36.60 36.60 36.60 0.0M
2021-10-05 36.60 37.40 36.60 37.40 0.0M
2021-10-04 36.20 37.00 36.20 37.00 0.0M
2021-09-30 36.00 38.00 36.00 38.00 0.0M
2021-09-29 36.20 36.40 36.00 36.00 0.0M
2021-09-28 35.00 35.20 35.00 35.20 0.0M
2021-09-23 33.80 34.20 33.80 34.20 0.0M
2021-09-21 33.20 33.20 33.20 33.20 0.0M
2021-09-17 32.60 33.60 32.60 33.60 0.0M
2021-09-16 32.20 32.20 32.20 32.20 0.0M
2021-09-15 32.20 32.20 32.00 32.00 0.0M
2021-09-14 33.20 33.20 33.20 33.20 0.0M
2021-09-06 32.60 32.60 32.60 32.60 0.0M
2021-09-03 33.40 33.40 32.60 32.60 0.0M
2021-09-01 33.40 33.40 33.40 33.40 0.0M
2021-08-30 33.40 33.40 33.40 33.40 0.0M
2021-08-26 32.80 32.80 32.80 32.80 0.0M
2021-08-24 32.00 32.00 32.00 32.00 0.0M
2021-08-16 33.20 33.20 33.20 33.20 0.0M
2021-08-12 35.00 35.60 34.20 34.20 0.0M
2021-08-11 33.20 33.40 33.20 33.40 0.0M
2021-08-10 32.40 32.80 32.40 32.80 0.0M
2021-08-09 30.80 31.40 30.80 31.40 0.0M
2021-08-04 30.60 31.00 30.00 30.00 0.0M
2021-08-03 27.80 30.00 27.80 30.00 0.0M
2021-08-02 28.00 28.00 27.80 27.80 0.0M
2021-07-23 28.00 28.00 28.00 28.00 0.0M
2021-07-19 27.80 27.80 27.80 27.80 0.0M
2021-07-13 29.00 29.00 28.00 28.00 0.0M
2021-07-09 29.00 29.00 29.00 29.00 0.0M
2021-06-22 28.40 28.40 28.40 28.40 0.0M
2021-06-21 29.00 29.00 29.00 29.00 0.0M
2021-06-17 28.60 28.60 28.40 28.40 0.0M
2021-06-15 28.60 28.80 28.40 28.40 0.0M
2021-06-14 28.60 28.60 28.60 28.60 0.0M
2021-06-10 28.60 28.60 28.60 28.60 0.0M
2021-06-09 28.60 28.80 28.60 28.80 0.0M
2021-06-07 28.80 28.80 28.80 28.80 0.0M
2021-06-03 28.00 28.00 27.60 27.60 0.0M
2021-06-02 28.40 28.40 28.40 28.40 0.0M
2021-05-31 28.80 29.00 28.60 29.00 0.0M
2021-05-28 28.60 29.00 28.60 29.00 0.0M
2021-05-27 28.40 28.40 28.40 28.40 0.0M
2021-05-26 27.60 28.80 27.60 28.20 0.0M
2021-05-21 28.20 28.80 28.20 28.20 0.0M
2021-05-20 28.80 28.80 28.80 28.80 0.0M
2021-05-19 28.20 28.20 28.00 28.00 0.0M
2021-05-18 28.00 28.00 27.20 28.00 0.0M
2021-05-13 28.60 28.60 28.00 28.00 0.0M
2021-05-12 28.20 28.20 28.20 28.20 0.0M
2021-05-11 28.00 28.20 28.00 28.20 0.0M
2021-05-07 28.00 28.00 28.00 28.00 0.0M
2021-05-06 28.20 28.20 28.20 28.20 0.0M
2021-05-05 28.00 28.00 28.00 28.00 0.0M
2021-05-04 28.00 28.00 28.00 28.00 0.0M
2021-04-30 28.00 28.00 28.00 28.00 0.0M
2021-04-29 28.00 28.00 28.00 28.00 0.0M
2021-04-27 28.60 28.60 28.60 28.60 0.0M
2021-04-26 28.80 29.00 28.60 28.60 0.0M
2021-04-23 28.80 28.80 28.60 28.60 0.0M
2021-04-22 29.00 29.20 29.00 29.20 0.0M
2021-04-21 28.80 28.80 28.80 28.80 0.0M
2021-04-20 28.00 28.00 28.00 28.00 0.0M
2021-04-19 28.00 28.80 28.00 28.80 0.0M
2021-04-16 28.20 28.20 28.20 28.20 0.0M
2021-04-14 28.00 28.20 28.00 28.20 0.0M
2021-04-13 27.20 27.20 27.20 27.20 0.0M
2021-04-06 28.20 28.20 28.20 28.20 0.0M
2021-04-01 29.20 29.20 29.20 29.20 0.0M
2021-03-30 28.00 28.00 28.00 28.00 0.0M
2021-03-29 29.40 29.40 28.00 28.00 0.0M
2021-03-25 27.20 28.60 27.20 28.60 0.0M
2021-03-24 27.80 28.00 27.80 28.00 0.0M
2021-03-23 28.00 28.00 28.00 28.00 0.0M
2021-03-18 28.00 28.00 28.00 28.00 0.0M
2021-03-17 28.40 28.40 28.40 28.40 0.0M
2021-03-15 27.60 28.20 27.60 28.20 0.0M
2021-03-04 27.60 27.60 27.60 27.60 0.0M
2021-02-26 28.00 28.00 28.00 28.00 0.0M
2021-02-24 27.80 27.80 27.80 27.80 0.0M
2021-02-23 27.40 27.40 27.40 27.40 0.0M
2021-02-22 27.60 27.60 27.40 27.40 0.0M
2021-02-19 27.60 27.60 27.20 27.20 0.0M
2021-02-18 27.20 27.20 27.20 27.20 0.0M
2021-02-16 27.40 27.60 27.40 27.60 0.0M
2021-02-15 27.80 27.80 27.80 27.80 0.0M
2021-02-12 27.40 27.40 27.40 27.40 0.0M
2021-02-11 27.40 27.60 27.40 27.40 0.0M
2021-02-10 27.40 27.80 27.40 27.80 0.0M
2021-02-08 27.40 27.40 27.40 27.40 0.0M
2021-02-05 27.80 27.80 27.40 27.60 0.0M
2021-02-04 27.80 27.80 27.60 27.60 0.0M
2021-02-02 26.00 27.80 26.00 27.20 0.0M
2021-02-01 25.20 25.60 25.20 25.60 0.0M
2021-01-25 27.00 27.00 27.00 27.00 0.0M
2021-01-22 25.80 26.40 25.80 26.40 0.0M
2021-01-21 26.20 26.20 26.00 26.20 0.0M
2021-01-20 27.40 28.00 25.40 25.40 0.0M
2021-01-19 26.20 27.20 26.20 27.20 0.0M
2021-01-18 26.00 26.40 26.00 26.40 0.0M
2021-01-15 25.60 26.80 25.60 26.80 0.0M
2021-01-14 25.60 25.60 24.40 25.60 0.0M
2021-01-13 26.60 27.00 25.40 27.00 0.0M
2021-01-12 27.00 27.00 27.00 27.00 0.0M
2021-01-08 26.00 27.00 26.00 27.00 0.0M
2021-01-07 27.00 27.00 27.00 27.00 0.0M
2021-01-05 27.00 27.00 26.40 26.80 0.0M
2021-01-04 26.60 26.60 26.60 26.60 0.0M