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
2023-12-29 33.40 33.40 33.40 33.40 0.0M
2023-12-28 33.40 33.60 33.40 33.60 0.0M
2023-12-22 33.40 33.40 33.40 33.40 0.0M
2023-12-21 33.80 33.80 33.80 33.80 0.0M
2023-12-20 33.40 33.40 33.40 33.40 0.0M
2023-12-19 33.60 33.60 33.60 33.60 0.0M
2023-12-18 34.20 34.20 34.20 34.20 0.0M
2023-12-15 33.60 33.60 33.60 33.60 0.0M
2023-12-08 33.60 33.60 33.60 33.60 0.0M
2023-12-07 33.80 34.00 33.80 33.80 0.0M
2023-12-04 33.60 33.60 33.60 33.60 0.0M
2023-11-28 33.80 34.20 33.80 34.20 0.0M
2023-11-27 33.60 33.60 33.60 33.60 0.0M
2023-11-23 33.60 33.60 33.60 33.60 0.0M
2023-11-21 33.60 33.60 33.60 33.60 0.0M
2023-11-20 33.80 33.80 33.40 33.40 0.0M
2023-11-17 33.40 33.60 33.40 33.60 0.0M
2023-11-16 33.40 33.40 33.20 33.20 0.0M
2023-11-15 33.40 33.60 33.40 33.40 0.0M
2023-11-10 33.20 33.20 33.20 33.20 0.0M
2023-11-03 33.20 33.20 33.20 33.20 0.0M
2023-10-30 33.00 33.00 33.00 33.00 0.0M
2023-10-26 33.20 33.20 33.00 33.00 0.0M
2023-10-20 33.00 33.00 33.00 33.00 0.0M
2023-10-18 33.00 33.00 33.00 33.00 0.0M
2023-10-17 33.20 33.20 33.00 33.00 0.0M
2023-10-16 33.20 33.20 33.20 33.20 0.0M
2023-10-11 35.00 35.00 33.40 33.40 0.0M
2023-10-06 38.00 38.00 33.00 33.00 0.0M
2023-10-05 28.79 29.93 28.79 29.93 0.0M
2023-10-04 27.65 27.65 25.94 27.08 0.0M
2023-10-03 29.93 29.93 29.08 29.36 0.0M
2023-10-02 29.93 30.07 29.93 29.93 0.0M
2023-09-29 29.93 29.93 29.93 29.93 0.0M
2023-09-28 29.79 30.07 29.65 30.07 0.0M
2023-09-25 29.79 29.79 29.79 29.79 0.0M
2023-09-22 29.79 29.79 29.79 29.79 0.0M
2023-09-21 29.79 29.79 29.79 29.79 0.0M
2023-09-20 30.22 30.22 30.07 30.07 0.0M
2023-09-18 30.22 30.22 30.22 30.22 0.0M
2023-09-14 30.22 30.22 30.22 30.22 0.0M
2023-09-12 30.22 30.22 30.22 30.22 0.0M
2023-09-06 30.50 30.50 30.50 30.50 0.0M
2023-09-04 30.07 30.07 30.07 30.07 0.0M
2023-09-01 30.07 30.07 30.07 30.07 0.0M
2023-08-31 29.79 29.79 29.79 29.79 0.0M
2023-08-24 30.22 30.22 30.22 30.22 0.0M
2023-08-23 29.93 29.93 29.93 29.93 0.0M
2023-08-22 30.07 30.07 30.07 30.07 0.0M
2023-08-21 30.22 30.22 30.22 30.22 0.0M
2023-08-18 30.36 30.36 30.36 30.36 0.0M
2023-08-17 30.36 30.36 30.36 30.36 0.0M
2023-08-15 30.64 30.64 30.64 30.64 0.0M
2023-08-11 30.36 30.79 30.36 30.79 0.0M
2023-08-10 30.50 30.50 30.50 30.50 0.0M
2023-08-08 30.79 30.79 30.79 30.79 0.0M
2023-08-04 30.50 30.50 30.50 30.50 0.0M
2023-08-03 30.50 30.50 30.50 30.50 0.0M
2023-08-02 30.64 30.64 30.64 30.64 0.0M
2023-08-01 30.79 30.79 30.79 30.79 0.0M
2023-07-28 30.50 30.64 30.50 30.64 0.0M
2023-07-26 30.64 30.64 30.64 30.64 0.0M
2023-07-25 30.64 30.79 30.50 30.50 0.0M
2023-07-14 30.64 30.64 30.64 30.64 0.0M
2023-07-06 30.64 30.64 30.64 30.64 0.0M
2023-07-03 30.64 30.64 30.64 30.64 0.0M
2023-06-29 30.64 30.64 30.64 30.64 0.0M
2023-06-23 30.36 30.36 30.36 30.36 0.0M
2023-06-22 30.50 30.50 30.50 30.50 0.0M
2023-06-20 30.64 30.64 30.64 30.64 0.0M
2023-06-19 30.64 30.64 30.64 30.64 0.0M
2023-06-16 30.64 30.64 30.64 30.64 0.0M
2023-06-15 30.79 30.79 30.79 30.79 0.0M
2023-06-14 30.79 30.79 30.79 30.79 0.0M
2023-06-13 31.07 31.07 30.93 30.93 0.0M
2023-06-12 30.93 31.07 30.93 31.07 0.0M
2023-06-07 30.79 30.79 30.79 30.79 0.0M
2023-06-06 30.50 30.50 30.36 30.36 0.0M
2023-06-02 30.36 30.36 30.36 30.36 0.0M
2023-06-01 30.22 30.22 30.22 30.22 0.0M
2023-05-31 30.07 30.07 29.93 29.93 0.0M
2023-05-30 30.07 30.07 30.07 30.07 0.0M
2023-05-26 30.07 30.07 30.07 30.07 0.0M
2023-05-23 29.50 29.50 29.50 29.50 0.0M
2023-05-22 29.65 29.65 29.50 29.65 0.0M
2023-05-12 29.65 29.65 29.65 29.65 0.0M
2023-05-10 29.65 29.65 29.65 29.65 0.0M
2023-05-09 29.93 29.93 29.93 29.93 0.0M
2023-05-05 28.79 28.79 28.79 28.79 0.0M
2023-05-04 28.79 28.79 28.79 28.79 0.0M
2023-05-02 28.65 28.65 28.65 28.65 0.0M
2023-04-28 28.51 28.51 27.65 28.51 0.0M
2023-04-26 28.79 28.79 28.22 28.51 0.0M
2023-04-24 28.79 28.79 28.79 28.79 0.0M
2023-04-21 28.93 28.93 28.79 28.79 0.0M
2023-04-20 29.08 29.08 28.79 28.79 0.0M
2023-04-19 29.22 29.22 29.08 29.08 0.0M
2023-04-18 28.93 29.08 28.93 29.08 0.0M
2023-04-17 29.36 29.36 28.93 28.93 0.0M
2023-04-11 29.22 29.22 29.22 29.22 0.0M
2023-04-04 29.36 29.36 29.36 29.36 0.0M
2023-04-03 29.36 29.65 29.36 29.36 0.0M
2023-03-31 29.36 29.36 29.22 29.22 0.0M
2023-03-29 30.22 30.22 30.22 30.22 0.0M
2023-03-22 29.50 29.50 29.50 29.50 0.0M
2023-03-20 29.22 29.93 29.22 29.93 0.0M
2023-03-14 29.22 29.22 29.22 29.22 0.0M
2023-03-13 29.22 29.22 29.22 29.22 0.0M
2023-03-10 29.22 29.22 29.22 29.22 0.0M
2023-03-09 29.36 29.36 29.36 29.36 0.0M
2023-03-02 29.22 29.22 29.22 29.22 0.0M
2023-02-28 28.93 29.22 28.93 29.22 0.0M
2023-02-27 28.93 28.93 28.93 28.93 0.0M
2023-02-23 29.22 29.22 28.93 28.93 0.0M
2023-02-22 28.93 28.93 28.79 28.79 0.0M
2023-02-17 28.93 28.93 28.93 28.93 0.0M
2023-02-16 29.36 29.36 29.22 29.22 0.0M
2023-02-15 29.36 29.36 29.36 29.36 0.0M
2023-02-10 29.79 29.79 29.79 29.79 0.0M
2023-02-09 28.51 29.36 28.51 29.36 0.0M
2023-02-08 29.93 30.36 29.93 30.36 0.0M
2023-02-07 30.07 30.36 29.79 29.79 0.0M
2023-02-06 30.36 30.36 30.36 30.36 0.0M
2023-02-03 29.93 29.93 29.93 29.93 0.0M
2023-02-01 29.93 29.93 29.93 29.93 0.0M
2023-01-30 30.07 30.50 29.93 29.93 0.0M
2023-01-26 29.93 29.93 29.93 29.93 0.0M
2023-01-23 30.07 30.07 29.93 29.93 0.0M
2023-01-17 29.93 30.07 29.93 30.07 0.0M
2023-01-16 29.93 29.93 29.93 29.93 0.0M
2023-01-13 29.93 30.07 29.93 30.07 0.0M
2023-01-12 29.79 29.79 29.79 29.79 0.0M
2023-01-05 29.79 29.79 29.79 29.79 0.0M