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
2024-12-30 26.00 26.00 24.80 25.00 0.0M
2024-12-27 23.20 25.00 23.20 25.00 0.0M
2024-12-23 23.20 23.20 23.20 23.20 0.0M
2024-12-20 23.20 23.20 23.00 23.00 0.0M
2024-12-19 23.20 23.20 23.20 23.20 0.0M
2024-12-18 23.00 24.40 21.00 24.40 0.0M
2024-12-17 23.00 23.60 20.00 22.80 0.0M
2024-12-13 24.20 26.00 24.00 24.00 0.0M
2024-12-12 24.20 24.20 24.20 24.20 0.0M
2024-12-11 24.20 24.20 24.20 24.20 0.0M
2024-12-10 24.40 24.40 24.40 24.40 0.0M
2024-12-09 24.40 24.40 24.40 24.40 0.0M
2024-12-06 24.40 25.80 24.40 25.40 0.0M
2024-12-05 25.60 25.60 25.60 25.60 0.0M
2024-12-04 24.40 24.40 24.40 24.40 0.0M
2024-12-03 25.80 25.80 25.80 25.80 0.0M
2024-11-28 25.00 26.00 24.40 24.40 0.0M
2024-11-25 26.80 26.80 25.00 25.00 0.0M
2024-11-20 26.80 26.80 26.80 26.80 0.0M
2024-11-18 27.00 27.00 27.00 27.00 0.0M
2024-11-15 26.80 26.80 26.80 26.80 0.0M
2024-11-14 25.00 25.00 25.00 25.00 0.0M
2024-11-13 24.60 25.80 24.60 25.80 0.0M
2024-11-12 24.60 24.60 24.40 24.40 0.0M
2024-11-11 25.00 25.00 25.00 25.00 0.0M
2024-11-07 25.20 25.20 25.20 25.20 0.0M
2024-11-06 26.40 26.40 26.00 26.00 0.0M
2024-11-04 26.40 26.40 26.40 26.40 0.0M
2024-10-31 26.80 26.80 26.80 26.80 0.0M
2024-10-29 26.60 26.60 26.60 26.60 0.0M
2024-10-28 26.60 26.60 26.60 26.60 0.0M
2024-10-25 26.60 26.60 26.60 26.60 0.0M
2024-10-23 27.00 27.00 27.00 27.00 0.0M
2024-10-21 27.00 27.00 27.00 27.00 0.0M
2024-10-18 27.00 27.20 27.00 27.00 0.0M
2024-10-17 27.00 27.00 27.00 27.00 0.0M
2024-10-16 27.20 27.20 27.20 27.20 0.0M
2024-10-14 27.00 27.00 27.00 27.00 0.0M
2024-10-11 27.20 27.20 27.20 27.20 0.0M
2024-10-07 27.20 27.20 27.20 27.20 0.0M
2024-10-02 27.20 27.20 27.20 27.20 0.0M
2024-10-01 27.40 27.40 27.40 27.40 0.0M
2024-09-30 27.40 27.40 27.40 27.40 0.0M
2024-09-27 27.40 27.40 27.40 27.40 0.0M
2024-09-23 27.20 27.20 27.20 27.20 0.0M
2024-09-19 27.40 27.40 27.40 27.40 0.0M
2024-09-18 28.00 28.00 28.00 28.00 0.0M
2024-09-17 27.40 27.40 27.40 27.40 0.0M
2024-09-13 27.80 27.80 27.80 27.80 0.0M
2024-09-12 27.40 27.40 27.40 27.40 0.0M
2024-09-11 28.00 28.00 28.00 28.00 0.0M
2024-09-10 28.00 28.00 28.00 28.00 0.0M
2024-09-02 28.20 28.20 27.40 27.40 0.0M
2024-08-09 28.20 28.40 28.20 28.40 0.0M
2024-08-05 28.20 28.20 28.20 28.20 0.0M
2024-08-02 28.20 28.40 28.20 28.40 0.0M
2024-08-01 28.40 28.40 28.20 28.20 0.0M
2024-07-31 28.20 28.20 28.20 28.20 0.0M
2024-07-25 28.20 28.20 28.20 28.20 0.0M
2024-07-23 28.40 28.40 28.40 28.40 0.0M
2024-07-22 28.20 28.20 28.20 28.20 0.0M
2024-07-16 28.40 28.40 28.40 28.40 0.0M
2024-07-11 28.20 28.20 28.20 28.20 0.0M
2024-06-27 28.00 28.00 28.00 28.00 0.0M
2024-06-18 27.80 27.80 27.80 27.80 0.0M
2024-06-17 28.80 28.80 28.00 28.00 0.0M
2024-06-13 28.80 28.80 28.80 28.80 0.0M
2024-06-10 29.00 29.00 29.00 29.00 0.0M
2024-06-06 29.20 29.20 29.20 29.20 0.0M
2024-05-20 29.20 29.20 29.20 29.20 0.0M
2024-05-17 29.20 29.20 29.20 29.20 0.0M
2024-05-16 30.20 30.20 30.20 30.20 0.0M
2024-05-15 29.60 29.60 29.40 29.40 0.0M
2024-05-14 30.00 30.00 30.00 30.00 0.0M
2024-05-13 30.00 30.00 29.40 29.40 0.0M
2024-04-30 30.60 30.60 30.60 30.60 0.0M
2024-04-24 30.40 30.40 30.40 30.40 0.0M
2024-04-19 29.80 30.60 29.80 29.80 0.0M
2024-04-16 29.60 29.60 29.60 29.60 0.0M
2024-04-15 30.40 30.40 30.40 30.40 0.0M
2024-04-12 29.80 29.80 29.60 29.60 0.0M
2024-04-10 29.60 29.60 29.60 29.60 0.0M
2024-04-04 30.20 30.20 30.20 30.20 0.0M
2024-04-02 29.80 29.80 29.80 29.80 0.0M
2024-03-28 30.00 30.00 30.00 30.00 0.0M
2024-03-27 30.20 30.20 30.20 30.20 0.0M
2024-03-26 30.00 30.00 30.00 30.00 0.0M
2024-03-25 30.20 30.20 30.20 30.20 0.0M
2024-03-22 30.20 30.20 30.20 30.20 0.0M
2024-03-21 30.60 30.60 30.60 30.60 0.0M
2024-03-18 30.60 30.60 30.60 30.60 0.0M
2024-03-14 30.40 30.40 30.40 30.40 0.0M
2024-03-13 30.20 30.20 30.20 30.20 0.0M
2024-03-11 30.40 30.40 30.40 30.40 0.0M
2024-03-07 30.80 30.80 30.60 30.60 0.0M
2024-03-01 30.60 30.60 30.60 30.60 0.0M
2024-02-29 30.60 30.60 30.60 30.60 0.0M
2024-02-28 31.20 31.20 31.20 31.20 0.0M
2024-02-16 31.20 31.20 31.20 31.20 0.0M
2024-02-13 31.40 31.40 31.40 31.40 0.0M
2024-02-08 31.20 31.20 31.00 31.00 0.0M
2024-02-07 31.20 31.20 31.20 31.20 0.0M
2024-02-05 31.20 31.20 31.20 31.20 0.0M
2024-02-02 31.20 31.20 31.20 31.20 0.0M
2024-01-30 31.20 31.20 31.20 31.20 0.0M
2024-01-23 31.40 31.40 31.40 31.40 0.0M
2024-01-19 32.00 32.00 32.00 32.00 0.0M
2024-01-16 31.80 32.40 31.80 32.40 0.0M
2024-01-12 32.00 32.00 32.00 32.00 0.0M
2024-01-10 32.00 32.00 32.00 32.00 0.0M
2024-01-09 32.00 32.00 32.00 32.00 0.0M
2024-01-04 33.20 33.20 33.20 33.20 0.0M
2024-01-03 33.20 33.20 33.20 33.20 0.0M
2024-01-02 34.00 34.00 34.00 34.00 0.0M