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
2022-12-29 30.50 30.50 30.50 30.50 0.0M
2022-12-27 30.07 30.07 29.93 29.93 0.0M
2022-12-23 30.07 30.07 30.07 30.07 0.0M
2022-12-22 30.79 30.79 30.07 30.36 0.0M
2022-12-21 30.22 30.22 30.22 30.22 0.0M
2022-12-20 30.07 30.07 30.07 30.07 0.0M
2022-12-19 30.07 30.07 30.07 30.07 0.0M
2022-12-16 30.22 30.22 30.22 30.22 0.0M
2022-12-14 30.22 30.22 30.07 30.07 0.0M
2022-12-08 30.22 30.22 30.22 30.22 0.0M
2022-12-05 30.22 30.22 30.22 30.22 0.0M
2022-12-02 30.22 30.22 30.22 30.22 0.0M
2022-11-29 30.36 30.36 30.36 30.36 0.0M
2022-11-28 30.36 30.36 30.36 30.36 0.0M
2022-11-21 30.36 30.36 30.36 30.36 0.0M
2022-11-17 30.22 30.22 30.22 30.22 0.0M
2022-11-16 30.36 30.36 30.36 30.36 0.0M
2022-11-10 30.07 30.07 30.07 30.07 0.0M
2022-11-07 30.07 30.07 30.07 30.07 0.0M
2022-10-20 29.79 29.79 29.79 29.79 0.0M
2022-10-18 28.93 28.93 28.93 28.93 0.0M
2022-10-07 28.51 28.51 28.51 28.51 0.0M
2022-09-30 27.08 27.08 27.08 27.08 0.0M
2022-09-29 27.08 27.08 26.80 26.80 0.0M
2022-09-28 27.22 27.22 27.22 27.22 0.0M
2022-09-27 27.65 27.65 27.22 27.22 0.0M
2022-09-26 28.51 28.51 27.51 27.51 0.0M
2022-09-23 41.20 41.20 40.20 40.20 0.0M
2022-09-21 42.00 42.00 42.00 42.00 0.0M
2022-09-20 42.00 42.00 42.00 42.00 0.0M
2022-09-19 42.20 42.20 42.20 42.20 0.0M
2022-09-15 43.40 43.40 43.20 43.20 0.0M
2022-09-07 43.80 43.80 43.80 43.80 0.0M
2022-09-05 43.60 43.60 43.60 43.60 0.0M
2022-09-02 43.40 43.60 43.40 43.60 0.0M
2022-09-01 43.40 43.40 43.40 43.40 0.0M
2022-08-31 43.20 43.20 43.20 43.20 0.0M
2022-08-29 43.20 43.20 43.20 43.20 0.0M
2022-08-25 43.20 43.20 43.20 43.20 0.0M
2022-08-24 43.20 43.40 43.20 43.20 0.0M
2022-08-22 43.00 43.00 43.00 43.00 0.0M
2022-08-19 43.20 43.20 43.20 43.20 0.0M
2022-08-16 43.20 43.40 43.20 43.40 0.0M
2022-08-12 43.20 43.20 43.20 43.20 0.0M
2022-08-11 43.20 43.20 43.20 43.20 0.0M
2022-08-05 43.20 43.20 43.20 43.20 0.0M
2022-08-04 43.00 43.00 43.00 43.00 0.0M
2022-08-03 42.80 42.80 42.80 42.80 0.0M
2022-07-29 42.20 42.40 42.20 42.40 0.0M
2022-07-28 42.40 42.40 42.40 42.40 0.0M
2022-07-19 43.00 43.00 43.00 43.00 0.0M
2022-07-11 41.00 41.00 41.00 41.00 0.0M
2022-07-08 40.80 41.00 40.80 41.00 0.0M
2022-07-07 40.20 40.20 40.00 40.00 0.0M
2022-07-06 39.80 39.80 39.80 39.80 0.0M
2022-07-05 42.00 43.00 42.00 42.00 0.0M
2022-06-30 44.20 44.20 44.00 44.00 0.0M
2022-06-29 44.20 44.40 44.20 44.40 0.0M
2022-06-27 44.40 44.40 44.40 44.40 0.0M
2022-06-23 44.20 44.20 44.20 44.20 0.0M
2022-06-16 44.20 44.20 44.20 44.20 0.0M
2022-06-13 44.40 44.40 44.20 44.20 0.0M
2022-06-09 44.60 44.60 44.60 44.60 0.0M
2022-06-08 44.60 44.60 44.60 44.60 0.0M
2022-06-07 44.20 44.20 44.20 44.20 0.0M
2022-05-31 42.40 42.40 42.40 42.40 0.0M
2022-05-30 42.20 42.20 42.20 42.20 0.0M
2022-05-27 41.40 41.80 41.40 41.80 0.0M
2022-05-26 41.00 41.00 41.00 41.00 0.0M
2022-05-25 40.40 40.40 40.40 40.40 0.0M
2022-05-24 39.80 40.00 39.80 40.00 0.0M
2022-05-23 39.60 39.80 39.20 39.20 0.0M
2022-05-20 39.60 39.60 39.60 39.60 0.0M
2022-05-19 38.60 39.20 38.60 39.00 0.0M
2022-05-18 39.20 39.60 39.20 39.40 0.0M
2022-05-16 38.00 38.40 37.80 38.40 0.0M
2022-05-13 39.00 39.00 39.00 39.00 0.0M
2022-05-10 37.20 37.20 37.20 37.20 0.0M
2022-05-06 39.20 39.20 39.00 39.00 0.0M
2022-05-05 41.00 41.00 41.00 41.00 0.0M
2022-05-03 40.60 41.00 40.60 41.00 0.0M
2022-05-02 40.20 40.20 40.20 40.20 0.0M
2022-04-29 38.80 39.80 38.80 39.80 0.0M
2022-04-27 38.60 38.60 38.60 38.60 0.0M
2022-04-25 37.60 37.60 37.60 37.60 0.0M
2022-04-20 37.20 37.20 37.20 37.20 0.0M
2022-04-07 37.20 37.20 37.20 37.20 0.0M
2022-04-06 37.20 37.20 37.20 37.20 0.0M
2022-04-05 38.60 38.60 38.60 38.60 0.0M
2022-04-04 37.00 37.00 37.00 37.00 0.0M
2022-04-01 37.00 37.20 35.00 37.00 0.0M
2022-03-31 37.60 37.60 37.20 37.20 0.0M
2022-03-29 39.60 39.60 39.60 39.60 0.0M
2022-03-28 37.60 37.60 37.60 37.60 0.0M
2022-03-24 38.00 38.00 38.00 38.00 0.0M
2022-03-23 38.20 38.20 38.20 38.20 0.0M
2022-03-22 38.60 38.60 38.60 38.60 0.0M
2022-03-21 38.60 38.60 38.60 38.60 0.0M
2022-03-18 39.40 39.40 38.60 38.60 0.0M
2022-03-17 39.80 39.80 39.60 39.60 0.0M
2022-03-16 39.60 39.80 39.40 39.60 0.0M
2022-03-15 39.40 39.60 39.40 39.40 0.0M
2022-03-14 39.40 39.40 39.40 39.40 0.0M
2022-03-11 39.40 39.60 39.40 39.60 0.0M
2022-03-10 39.60 39.60 39.60 39.60 0.0M
2022-03-09 39.60 39.60 39.40 39.40 0.0M
2022-03-08 39.40 39.40 39.40 39.40 0.0M
2022-03-07 40.00 40.00 39.20 39.20 0.0M
2022-03-04 40.20 40.20 40.20 40.20 0.0M
2022-03-03 39.40 40.00 39.20 40.00 0.0M
2022-03-01 40.40 40.40 40.40 40.40 0.0M
2022-02-28 40.20 40.60 40.20 40.60 0.0M
2022-02-24 40.40 40.60 40.40 40.60 0.0M
2022-02-21 41.00 41.00 41.00 41.00 0.0M
2022-02-18 40.60 40.60 40.20 40.20 0.0M
2022-02-16 40.60 40.60 40.60 40.60 0.0M
2022-02-14 40.00 40.00 39.80 40.00 0.0M
2022-02-08 40.60 40.60 40.60 40.60 0.0M
2022-02-07 40.60 40.60 40.20 40.20 0.0M
2022-02-04 40.00 41.40 39.80 41.40 0.0M
2022-02-03 41.20 41.20 40.00 40.00 0.0M
2022-02-02 42.40 42.40 41.60 41.60 0.0M
2022-02-01 42.20 42.60 42.00 42.00 0.0M
2022-01-28 42.80 42.80 42.80 42.80 0.0M
2022-01-27 43.00 43.40 42.00 42.00 0.0M
2022-01-26 43.20 43.20 42.80 42.80 0.0M
2022-01-25 42.80 43.80 42.80 43.00 0.0M
2022-01-24 44.60 44.60 41.80 42.00 0.0M
2022-01-21 45.40 45.60 43.80 45.00 0.0M
2022-01-20 48.00 48.00 44.20 44.20 0.0M
2022-01-19 47.40 48.00 47.40 48.00 0.0M
2022-01-18 47.20 47.20 47.20 47.20 0.0M
2022-01-17 47.20 47.60 47.20 47.60 0.0M
2022-01-14 47.00 47.00 47.00 47.00 0.0M
2022-01-10 47.80 47.80 47.80 47.80 0.0M
2022-01-06 48.00 48.00 48.00 48.00 0.0M
2022-01-05 48.60 48.60 48.60 48.60 0.0M
2022-01-04 48.20 48.40 48.20 48.40 0.0M
2022-01-03 48.20 48.80 48.20 48.80 0.0M