BNP Paribas Easy S

ESEE
🏛️ Deutschland →
28.91
Letzte Aktualisierung: 2025-10-03
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 20.41 20.46 20.39 20.41 0.0M
2021-12-29 20.45 20.50 20.29 20.33 0.0M
2021-12-28 20.38 20.48 20.36 20.41 0.0M
2021-12-27 20.10 20.29 20.10 20.28 0.0M
2021-12-23 19.99 20.15 19.99 20.15 0.0M
2021-12-22 19.85 19.92 19.76 19.92 0.1M
2021-12-21 19.62 19.69 19.58 19.69 0.0M
2021-12-20 19.50 19.55 19.33 19.33 0.0M
2021-12-17 19.87 19.87 19.61 19.83 0.0M
2021-12-16 20.15 20.24 20.00 20.03 0.0M
2021-12-15 19.85 19.85 19.74 19.74 0.0M
2021-12-14 20.02 20.02 19.73 19.73 0.0M
2021-12-13 20.13 20.20 19.93 19.93 0.0M
2021-12-10 19.93 20.08 19.92 19.92 0.0M
2021-12-09 19.97 20.02 19.92 20.02 0.0M
2021-12-08 20.03 20.11 19.88 19.89 0.0M
2021-12-07 19.74 20.09 19.74 20.08 0.0M
2021-12-06 19.49 19.57 19.34 19.57 0.1M
2021-12-03 19.53 19.59 19.29 19.34 0.0M
2021-12-02 19.33 19.45 19.16 19.37 0.0M
2021-12-01 19.55 19.78 19.55 19.75 0.0M
2021-11-30 19.59 19.70 19.46 19.59 0.0M
2021-11-29 19.80 19.88 19.73 19.84 0.0M
2021-11-26 19.76 19.78 19.56 19.56 0.0M
2021-11-25 20.24 20.24 20.21 20.21 0.0M
2021-11-24 20.07 20.16 20.03 20.16 0.0M
2021-11-23 20.00 20.04 19.90 19.95 0.0M
2021-11-22 20.13 20.26 20.10 20.22 0.0M
2021-11-19 20.03 20.07 20.00 20.03 0.0M
2021-11-18 19.95 19.97 19.86 19.91 0.0M
2021-11-17 20.02 20.02 19.93 19.97 0.1M
2021-11-16 19.82 19.98 19.80 19.98 0.0M
2021-11-15 19.69 19.77 19.69 19.75 0.0M
2021-11-12 19.57 19.66 19.55 19.66 0.1M
2021-11-11 19.54 19.59 19.53 19.56 0.0M
2021-11-10 19.48 19.56 19.41 19.54 0.0M
2021-11-09 19.48 19.55 19.43 19.46 0.0M
2021-11-08 19.53 19.58 19.52 19.52 0.0M
2021-11-05 19.48 19.68 19.48 19.60 0.0M
2021-11-04 19.41 19.51 19.41 19.46 0.0M
2021-11-03 19.22 19.23 19.21 19.22 0.0M
2021-11-02 19.12 19.24 19.12 19.24 0.0M
2021-11-01 19.19 19.24 19.11 19.14 0.0M
2021-10-29 18.85 19.12 18.85 19.12 0.0M
2021-10-28 18.90 18.93 18.88 18.90 0.0M
2021-10-27 18.98 18.98 18.93 18.97 0.0M
2021-10-26 19.00 19.06 18.98 19.04 0.0M
2021-10-25 18.79 18.88 18.79 18.88 0.0M
2021-10-22 18.77 18.83 18.75 18.75 0.0M
2021-10-21 18.68 18.75 18.68 18.71 0.0M
2021-10-20 18.66 18.74 18.66 18.72 0.0M
2021-10-19 18.55 18.65 18.55 18.65 0.0M
2021-10-18 18.53 18.56 18.43 18.56 0.0M
2021-10-15 18.43 18.53 18.43 18.52 0.0M
2021-10-14 18.18 18.36 18.16 18.36 0.0M
2021-10-13 18.06 18.14 18.03 18.03 0.0M
2021-10-12 18.00 18.17 18.00 18.16 0.0M
2021-10-11 18.18 18.33 18.17 18.33 0.0M
2021-10-08 18.34 18.36 18.28 18.28 0.0M
2021-10-07 18.24 18.42 18.22 18.39 0.1M
2021-10-06 17.94 18.00 17.88 17.95 0.1M
2021-10-05 17.85 18.08 17.84 18.07 0.0M
2021-10-04 17.95 17.98 17.72 17.72 0.0M
2021-10-01 17.73 17.93 17.73 17.93 0.0M
2021-09-30 18.21 18.21 18.05 18.05 0.0M
2021-09-29 18.01 18.14 18.01 18.09 0.0M
2021-09-28 18.22 18.22 17.95 17.95 0.1M
2021-09-27 18.36 18.36 18.24 18.27 0.0M
2021-09-24 18.18 18.24 18.14 18.22 0.0M
2021-09-23 18.11 18.23 18.11 18.23 0.0M
2021-09-22 17.95 18.03 17.93 18.03 0.0M
2021-09-21 17.97 18.04 17.84 17.95 0.0M
2021-09-20 18.00 18.01 17.85 17.85 0.0M
2021-09-17 18.29 18.29 18.18 18.18 0.0M
2021-09-16 18.25 18.30 18.18 18.19 0.0M
2021-09-15 18.12 18.13 18.06 18.12 0.0M
2021-09-14 18.17 18.21 18.11 18.12 0.0M
2021-09-13 18.26 18.30 18.14 18.15 0.0M
2021-09-10 18.29 18.32 18.21 18.21 0.0M
2021-09-09 18.25 18.39 18.25 18.34 0.0M
2021-09-08 18.34 18.38 18.27 18.31 0.0M
2021-09-07 18.38 18.39 18.31 18.33 0.0M
2021-09-06 18.38 18.42 18.38 18.41 0.0M
2021-09-03 18.37 18.39 18.31 18.34 0.0M
2021-09-02 18.36 18.40 18.35 18.39 0.0M
2021-09-01 18.46 18.48 18.35 18.36 0.0M
2021-08-31 18.44 18.44 18.35 18.44 0.0M
2021-08-30 18.36 18.46 18.35 18.46 0.0M
2021-08-27 18.29 18.35 18.29 18.34 0.0M
2021-08-26 18.33 18.36 18.28 18.29 0.0M
2021-08-25 18.36 18.37 18.34 18.36 0.0M
2021-08-24 18.37 18.37 18.33 18.34 0.0M
2021-08-23 18.26 18.35 18.23 18.35 0.0M
2021-08-20 18.06 18.23 18.02 18.23 0.0M
2021-08-19 17.95 18.09 17.88 18.07 0.0M
2021-08-18 18.24 18.24 18.20 18.23 0.0M
2021-08-17 18.19 18.24 18.17 18.24 0.0M
2021-08-16 18.13 18.16 18.08 18.14 0.0M
2021-08-13 18.25 18.25 18.16 18.16 0.0M
2021-08-12 18.17 18.19 18.17 18.19 0.0M
2021-08-11 18.17 18.17 18.14 18.15 0.1M
2021-08-10 18.11 18.16 18.11 18.16 0.0M
2021-08-09 18.07 18.09 18.05 18.09 0.0M
2021-08-06 17.96 18.08 17.96 18.08 0.0M
2021-08-05 17.85 17.91 17.84 17.91 0.0M
2021-08-04 17.85 17.88 17.81 17.85 0.0M
2021-08-03 17.77 17.77 17.67 17.77 0.0M
2021-08-02 17.85 17.86 17.80 17.81 0.0M
2021-07-30 17.66 17.80 17.66 17.78 0.0M
2021-07-29 17.83 17.85 17.79 17.85 0.0M
2021-07-28 17.85 17.90 17.85 17.88 0.0M
2021-07-27 17.95 17.97 17.77 17.77 0.0M
2021-07-26 17.92 17.94 17.84 17.94 0.1M
2021-07-23 17.85 17.96 17.84 17.96 0.0M
2021-07-22 17.74 17.77 17.67 17.75 0.0M
2021-07-21 17.64 17.68 17.62 17.67 0.0M
2021-07-20 17.43 17.60 17.40 17.58 0.0M
2021-07-19 17.52 17.54 17.21 17.32 0.0M
2021-07-16 17.70 17.76 17.65 17.65 0.0M
2021-07-15 17.71 17.72 17.67 17.72 0.0M
2021-07-14 17.74 17.78 17.73 17.73 0.0M
2021-07-13 17.70 17.81 17.70 17.81 0.0M
2021-07-12 17.64 17.70 17.60 17.69 0.0M
2021-07-09 17.54 17.63 17.53 17.63 0.0M
2021-07-08 17.60 17.60 17.37 17.45 0.0M
2021-07-07 17.61 17.69 17.61 17.67 0.0M
2021-07-06 17.53 17.63 17.51 17.53 0.0M
2021-07-05 17.55 17.60 17.55 17.59 0.0M
2021-07-02 17.50 17.54 17.50 17.54 0.0M
2021-07-01 17.40 17.43 17.35 17.42 0.0M
2021-06-30 17.30 17.36 17.24 17.36 0.0M
2021-06-29 17.23 17.30 17.23 17.28 0.0M
2021-06-28 17.19 17.23 17.17 17.17 0.0M
2021-06-25 17.12 17.15 17.10 17.15 0.0M
2021-06-24 17.06 17.13 17.06 17.13 0.0M
2021-06-23 17.10 17.10 17.02 17.03 0.0M
2021-06-22 17.01 17.06 16.99 17.06 0.0M
2021-06-21 16.78 16.96 16.78 16.96 0.0M
2021-06-18 17.01 17.01 16.87 16.88 0.0M
2021-06-17 16.83 16.98 16.83 16.98 0.1M
2021-06-16 16.79 16.81 16.77 16.79 0.0M
2021-06-15 16.83 16.86 16.75 16.75 0.0M
2021-06-14 16.83 16.85 16.74 16.74 0.0M
2021-06-11 16.66 16.79 16.66 16.78 0.0M
2021-06-10 16.62 16.70 16.60 16.68 0.0M
2021-06-09 16.62 16.65 16.62 16.63 0.0M
2021-06-08 16.62 16.65 16.57 16.58 0.0M
2021-06-07 16.64 16.65 16.56 16.56 0.0M
2021-06-04 16.57 16.61 16.57 16.61 0.0M
2021-06-03 16.52 16.58 16.40 16.57 0.0M
2021-06-02 16.48 16.54 16.47 16.53 0.0M
2021-06-01 16.49 16.56 16.45 16.46 0.0M
2021-05-31 16.53 16.53 16.43 16.43 0.0M
2021-05-28 16.55 16.62 16.54 16.54 0.0M
2021-05-27 16.43 16.54 16.41 16.51 0.0M
2021-05-26 16.44 16.45 16.39 16.45 0.0M
2021-05-25 16.46 16.46 16.39 16.39 0.0M
2021-05-21 16.31 16.41 16.31 16.39 0.0M
2021-05-20 16.15 16.30 16.08 16.30 0.0M
2021-05-19 16.05 16.06 15.93 15.99 0.1M
2021-05-18 16.42 16.42 16.31 16.31 0.0M
2021-05-17 16.44 16.44 16.35 16.35 0.0M
2021-05-14 16.34 16.42 16.31 16.42 0.0M
2021-05-13 16.06 16.33 16.01 16.30 0.0M
2021-05-12 16.34 16.34 16.23 16.23 0.0M
2021-05-11 16.46 16.46 16.20 16.31 0.0M
2021-05-10 16.66 16.66 16.61 16.64 0.0M
2021-05-07 16.67 16.67 16.61 16.67 0.0M
2021-05-06 16.62 16.62 16.45 16.57 0.0M
2021-05-05 16.63 16.68 16.61 16.66 0.0M
2021-05-04 16.65 16.68 16.47 16.47 0.0M
2021-05-03 16.67 16.70 16.61 16.64 0.0M
2021-04-30 16.59 16.62 16.55 16.62 0.0M
2021-04-29 16.61 16.62 16.54 16.54 0.0M
2021-04-28 16.62 16.62 16.56 16.56 0.0M
2021-04-27 16.61 16.62 16.53 16.56 0.0M
2021-04-26 16.52 16.60 16.51 16.59 0.0M
2021-04-23 16.44 16.55 16.42 16.55 0.0M
2021-04-22 16.54 16.62 16.53 16.62 0.0M
2021-04-21 16.44 16.50 16.44 16.50 0.0M
2021-04-20 16.51 16.51 16.37 16.37 0.1M
2021-04-19 16.66 16.67 16.54 16.54 0.0M
2021-04-16 16.63 16.67 16.62 16.66 0.0M
2021-04-15 16.52 16.63 16.52 16.62 0.0M
2021-04-14 16.55 16.57 16.54 16.54 0.0M
2021-04-13 16.59 16.60 16.53 16.55 0.0M
2021-04-12 16.56 16.56 16.52 16.53 0.0M
2021-04-09 16.46 16.50 16.46 16.49 0.0M
2021-04-08 16.47 16.48 16.41 16.43 0.0M
2021-04-07 16.40 16.41 16.35 16.37 0.0M
2021-04-06 16.46 16.48 16.43 16.46 0.0M
2021-04-01 16.23 16.29 16.21 16.26 0.0M
2021-03-31 16.12 16.21 16.09 16.21 0.0M
2021-03-30 16.16 16.17 16.12 16.13 0.1M
2021-03-29 16.03 16.10 16.02 16.06 0.0M
2021-03-26 15.92 15.95 15.88 15.95 0.0M
2021-03-25 15.75 15.78 15.61 15.78 0.0M
2021-03-24 15.80 15.90 15.80 15.88 0.0M
2021-03-23 15.78 15.89 15.75 15.86 0.0M
2021-03-22 15.68 15.78 15.68 15.78 0.0M
2021-03-19 15.71 15.75 15.64 15.73 0.1M
2021-03-18 15.84 15.87 15.79 15.85 0.0M
2021-03-17 15.92 15.93 15.80 15.83 0.0M
2021-03-16 15.90 15.98 15.89 15.93 0.0M
2021-03-15 15.78 15.84 15.75 15.77 0.0M
2021-03-12 15.69 15.72 15.68 15.68 0.0M
2021-03-11 15.70 15.78 15.66 15.78 0.0M
2021-03-10 15.54 15.67 15.53 15.66 0.0M
2021-03-09 15.46 15.63 15.43 15.62 0.0M
2021-03-08 15.32 15.60 15.29 15.57 0.0M
2021-03-05 15.00 15.22 14.99 15.01 0.0M
2021-03-04 15.12 15.18 15.04 15.17 0.0M
2021-03-03 15.38 15.40 15.22 15.28 0.0M
2021-03-02 15.43 15.47 15.33 15.33 0.1M
2021-03-01 15.24 15.43 15.24 15.43 0.0M
2021-02-26 15.00 15.15 14.96 15.15 0.0M
2021-02-25 15.38 15.38 15.18 15.18 0.0M
2021-02-24 15.20 15.34 15.20 15.34 0.0M
2021-02-23 15.27 15.27 15.07 15.14 0.0M
2021-02-22 15.26 15.27 15.24 15.27 0.0M
2021-02-19 15.40 15.46 15.40 15.44 0.0M
2021-02-18 15.52 15.52 15.38 15.40 0.0M
2021-02-17 15.51 15.54 15.47 15.47 0.0M
2021-02-16 15.55 15.55 15.50 15.50 0.0M
2021-02-15 15.52 15.55 15.51 15.55 0.0M
2021-02-12 15.38 15.43 15.38 15.43 0.0M
2021-02-11 15.40 15.42 15.37 15.40 0.0M
2021-02-10 15.43 15.45 15.27 15.34 0.0M
2021-02-09 15.44 15.44 15.39 15.41 0.0M
2021-02-08 15.44 15.46 15.43 15.43 0.0M
2021-02-05 15.45 15.49 15.39 15.40 0.0M
2021-02-04 15.20 15.35 15.20 15.34 0.0M
2021-02-03 15.24 15.24 15.17 15.18 0.0M
2021-02-02 14.98 15.21 14.98 15.21 0.0M
2021-02-01 14.70 14.83 14.70 14.83 0.0M
2021-01-29 14.72 14.81 14.65 14.65 0.0M
2021-01-28 14.73 14.98 14.64 14.98 0.1M
2021-01-27 15.06 15.11 14.91 14.91 0.0M
2021-01-26 15.09 15.15 15.09 15.09 0.0M
2021-01-25 15.09 15.13 15.02 15.02 0.0M
2021-01-22 15.03 15.04 14.95 15.03 0.1M
2021-01-21 15.19 15.19 15.09 15.11 0.0M
2021-01-20 14.91 15.12 14.91 15.11 0.0M
2021-01-19 14.94 14.94 14.87 14.87 0.0M
2021-01-18 14.85 14.89 14.84 14.89 0.0M
2021-01-15 14.87 14.88 14.80 14.87 0.0M
2021-01-14 14.97 15.02 14.94 14.97 0.0M
2021-01-13 14.87 14.92 14.84 14.92 0.0M
2021-01-12 14.92 14.94 14.89 14.90 0.0M
2021-01-11 14.89 14.94 14.87 14.92 0.0M
2021-01-08 14.88 14.88 14.81 14.81 0.0M
2021-01-07 14.60 14.79 14.60 14.75 0.0M
2021-01-06 14.35 14.61 14.29 14.61 0.1M
2021-01-05 14.36 14.42 14.31 14.38 0.0M
2021-01-04 14.64 14.66 14.36 14.36 0.0M