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
2022-12-30 17.58 17.58 17.51 17.51 0.0M
2022-12-29 17.44 17.63 17.41 17.63 0.0M
2022-12-28 17.64 17.64 17.50 17.50 0.0M
2022-12-27 17.80 17.80 17.57 17.59 0.0M
2022-12-23 17.60 17.63 17.53 17.60 0.0M
2022-12-22 17.84 17.85 17.56 17.57 0.0M
2022-12-21 17.64 17.89 17.64 17.88 0.0M
2022-12-20 17.45 17.58 17.45 17.53 0.0M
2022-12-19 17.74 17.78 17.61 17.61 0.0M
2022-12-16 17.86 17.86 17.70 17.72 0.0M
2022-12-15 18.24 18.24 17.85 17.87 0.0M
2022-12-14 18.49 18.55 18.46 18.55 0.0M
2022-12-13 18.49 18.77 18.49 18.60 0.0M
2022-12-12 18.24 18.36 18.23 18.32 0.0M
2022-12-09 18.37 18.39 18.34 18.38 0.0M
2022-12-08 18.29 18.38 18.29 18.31 0.0M
2022-12-07 18.42 18.42 18.17 18.28 0.0M
2022-12-06 18.62 18.65 18.36 18.38 0.0M
2022-12-05 18.78 18.79 18.67 18.67 0.0M
2022-12-02 18.89 18.92 18.70 18.83 0.0M
2022-12-01 19.14 19.14 18.88 18.94 0.1M
2022-11-30 18.69 18.72 18.59 18.72 0.1M
2022-11-29 18.72 18.75 18.60 18.60 0.0M
2022-11-28 18.83 18.83 18.65 18.76 0.0M
2022-11-25 18.92 18.96 18.89 18.91 0.0M
2022-11-24 18.91 18.96 18.91 18.93 0.0M
2022-11-23 18.93 18.96 18.93 18.94 0.0M
2022-11-22 18.77 18.88 18.74 18.88 0.0M
2022-11-21 18.77 18.81 18.77 18.78 0.0M
2022-11-18 18.55 18.72 18.55 18.66 0.0M
2022-11-17 18.67 18.67 18.52 18.52 0.0M
2022-11-16 18.78 18.78 18.60 18.62 0.0M
2022-11-15 18.68 18.89 18.64 18.88 0.0M
2022-11-14 18.81 18.87 18.78 18.80 0.0M
2022-11-11 18.95 18.95 18.69 18.69 0.1M
2022-11-10 18.29 18.80 18.29 18.80 0.0M
2022-11-09 18.54 18.54 18.42 18.42 0.0M
2022-11-08 18.51 18.65 18.51 18.65 0.0M
2022-11-07 18.43 18.54 18.40 18.46 0.1M
2022-11-04 18.59 18.68 18.33 18.33 0.0M
2022-11-03 18.74 18.75 18.61 18.67 0.0M
2022-11-02 19.06 19.06 18.89 18.91 0.0M
2022-11-01 19.14 19.19 19.03 19.05 0.0M
2022-10-31 19.09 19.19 19.03 19.10 0.0M
2022-10-28 18.46 18.93 18.46 18.93 0.0M
2022-10-27 18.60 18.74 18.60 18.69 0.0M
2022-10-26 18.68 18.80 18.62 18.78 0.0M
2022-10-25 18.78 18.81 18.69 18.79 0.0M
2022-10-24 18.62 18.70 18.52 18.63 0.0M
2022-10-21 18.24 18.42 18.22 18.38 0.0M
2022-10-20 18.35 18.49 18.34 18.44 0.0M
2022-10-19 18.47 18.56 18.43 18.43 0.0M
2022-10-18 18.43 18.57 18.31 18.31 0.0M
2022-10-17 18.11 18.30 18.05 18.24 0.0M
2022-10-14 18.38 18.47 18.10 18.10 0.0M
2022-10-13 17.96 18.04 17.67 18.04 0.0M
2022-10-12 18.06 18.12 18.03 18.03 0.0M
2022-10-11 17.97 18.06 17.96 18.06 0.0M
2022-10-10 18.17 18.30 18.12 18.16 0.0M
2022-10-07 18.56 18.61 18.25 18.26 0.0M
2022-10-06 18.60 18.75 18.51 18.70 0.0M
2022-10-05 18.39 18.47 18.39 18.47 0.0M
2022-10-04 18.32 18.52 18.32 18.47 0.0M
2022-10-03 17.87 18.14 17.81 18.11 0.1M
2022-09-30 18.16 18.27 18.14 18.20 0.0M
2022-09-29 18.57 18.57 18.13 18.13 0.0M
2022-09-28 18.48 18.64 18.37 18.61 0.0M
2022-09-27 18.64 18.77 18.57 18.57 0.0M
2022-09-26 18.51 18.67 18.51 18.60 0.0M
2022-09-23 18.61 18.61 18.47 18.48 0.0M
2022-09-22 18.66 18.76 18.59 18.61 0.0M
2022-09-21 18.89 19.08 18.89 19.08 0.0M
2022-09-20 18.96 18.96 18.80 18.80 0.0M
2022-09-19 18.78 18.85 18.71 18.78 0.0M
2022-09-16 18.85 18.89 18.69 18.71 0.0M
2022-09-15 19.30 19.30 19.06 19.07 0.0M
2022-09-14 19.25 19.26 19.18 19.20 0.0M
2022-09-13 19.78 19.78 19.36 19.37 0.0M
2022-09-12 19.50 19.75 19.46 19.74 0.0M
2022-09-09 19.42 19.66 19.41 19.66 0.0M
2022-09-08 19.40 19.57 19.36 19.57 0.0M
2022-09-07 19.16 19.27 19.16 19.27 0.1M
2022-09-06 19.26 19.39 19.15 19.29 0.0M
2022-09-05 19.36 19.36 19.24 19.28 0.0M
2022-09-02 19.33 19.46 19.27 19.46 0.0M
2022-09-01 19.10 19.19 19.05 19.19 0.0M
2022-08-31 19.46 19.46 19.27 19.27 0.0M
2022-08-30 19.68 19.72 19.37 19.37 0.0M
2022-08-29 19.74 19.74 19.55 19.63 0.0M
2022-08-26 20.47 20.47 20.02 20.02 0.0M
2022-08-25 20.31 20.34 20.22 20.30 0.0M
2022-08-24 20.15 20.22 20.09 20.22 0.0M
2022-08-23 20.24 20.31 20.10 20.14 0.0M
2022-08-22 20.41 20.41 20.28 20.35 0.0M
2022-08-19 20.53 20.53 20.45 20.46 0.0M
2022-08-18 20.37 20.55 20.37 20.55 0.1M
2022-08-17 20.57 20.57 20.37 20.38 0.0M
2022-08-16 20.52 20.58 20.42 20.55 0.1M
2022-08-15 20.26 20.39 20.23 20.38 0.0M
2022-08-12 19.87 20.12 19.87 20.12 0.0M
2022-08-11 19.89 19.95 19.84 19.89 0.0M
2022-08-10 19.58 19.75 19.58 19.74 0.0M
2022-08-09 19.74 19.77 19.59 19.60 0.0M
2022-08-08 19.85 19.92 19.79 19.81 0.0M
2022-08-05 19.73 19.78 19.68 19.69 0.0M
2022-08-04 19.81 19.86 19.68 19.70 0.0M
2022-08-03 19.55 19.82 19.55 19.82 0.0M
2022-08-02 19.43 19.60 19.41 19.57 0.0M
2022-08-01 19.54 19.59 19.44 19.54 0.0M
2022-07-29 19.43 19.54 19.43 19.51 0.0M
2022-07-28 19.10 19.32 19.10 19.32 0.0M
2022-07-27 18.93 19.08 18.87 19.05 0.0M
2022-07-26 18.82 18.91 18.82 18.83 0.0M
2022-07-25 18.86 18.89 18.76 18.87 0.0M
2022-07-22 18.95 19.05 18.86 18.86 0.0M
2022-07-21 18.83 18.89 18.81 18.89 0.0M
2022-07-20 18.69 18.87 18.67 18.86 0.0M
2022-07-19 18.35 18.54 18.28 18.54 0.0M
2022-07-18 18.64 18.66 18.52 18.58 0.0M
2022-07-15 18.33 18.55 18.33 18.55 0.0M
2022-07-14 18.34 18.34 18.13 18.15 0.0M
2022-07-13 18.51 18.55 18.22 18.27 0.0M
2022-07-12 18.56 18.61 18.52 18.61 0.0M
2022-07-11 18.52 18.64 18.52 18.59 0.0M
2022-07-08 18.57 18.65 18.56 18.65 0.0M
2022-07-07 18.34 18.56 18.34 18.56 0.0M
2022-07-06 18.14 18.27 18.09 18.20 0.1M
2022-07-05 17.83 17.94 17.75 17.76 0.0M
2022-07-04 17.70 17.73 17.69 17.73 0.0M
2022-07-01 17.38 17.69 17.38 17.64 0.0M
2022-06-30 17.52 17.56 17.50 17.52 0.0M
2022-06-29 17.59 17.72 17.55 17.72 0.1M
2022-06-28 17.96 18.13 17.83 17.84 0.0M
2022-06-27 17.96 18.02 17.88 17.90 0.0M
2022-06-24 17.56 17.83 17.56 17.83 0.0M
2022-06-23 17.20 17.48 17.20 17.38 0.0M
2022-06-22 17.15 17.35 17.06 17.33 0.0M
2022-06-21 17.13 17.32 17.13 17.31 0.0M
2022-06-20 16.99 17.09 16.99 17.09 0.0M
2022-06-17 17.01 17.07 16.90 17.01 0.0M
2022-06-16 17.48 17.48 16.95 16.95 0.0M
2022-06-15 17.38 17.59 17.34 17.55 0.0M
2022-06-14 17.63 17.63 17.41 17.43 0.0M
2022-06-13 17.72 17.72 17.49 17.55 0.0M
2022-06-10 18.32 18.36 17.98 17.98 0.0M
2022-06-09 18.61 18.73 18.50 18.61 0.0M
2022-06-08 18.78 18.78 18.66 18.76 0.0M
2022-06-07 18.58 18.71 18.53 18.66 0.0M
2022-06-06 18.67 18.83 18.67 18.74 0.0M
2022-06-03 18.81 18.81 18.54 18.57 0.0M
2022-06-02 18.64 18.67 18.48 18.58 0.0M
2022-06-01 18.71 18.81 18.60 18.60 0.0M
2022-05-31 18.72 18.77 18.63 18.63 0.0M
2022-05-30 18.89 18.90 18.76 18.80 0.0M
2022-05-27 18.29 18.67 18.29 18.67 0.0M
2022-05-26 18.02 18.31 18.02 18.26 0.0M
2022-05-25 17.95 18.00 17.85 17.93 0.0M
2022-05-24 17.74 17.81 17.54 17.54 0.0M
2022-05-23 18.02 18.02 17.81 18.01 0.0M
2022-05-20 17.96 18.07 17.72 17.78 0.0M
2022-05-19 18.10 18.10 17.83 17.91 0.0M
2022-05-18 18.76 18.76 18.34 18.34 0.0M
2022-05-17 18.66 18.79 18.59 18.67 0.0M
2022-05-16 18.60 18.65 18.53 18.57 0.0M
2022-05-13 18.43 18.73 18.43 18.69 0.0M
2022-05-12 18.05 18.32 18.04 18.26 0.0M
2022-05-11 18.41 18.55 18.19 18.46 0.0M
2022-05-10 18.48 18.61 18.24 18.26 0.0M
2022-05-09 18.83 18.83 18.43 18.43 0.0M
2022-05-06 19.08 19.08 18.67 18.85 0.0M
2022-05-05 19.57 19.58 19.11 19.16 0.0M
2022-05-04 19.23 19.27 19.02 19.02 0.0M
2022-05-03 19.15 19.24 19.05 19.24 0.0M
2022-05-02 19.07 19.09 18.94 18.97 0.0M
2022-04-29 19.59 19.60 19.34 19.40 0.0M
2022-04-28 19.44 19.59 19.31 19.42 0.1M
2022-04-27 19.11 19.35 19.10 19.35 0.0M
2022-04-26 19.39 19.40 19.12 19.12 0.0M
2022-04-25 19.06 19.14 19.02 19.09 0.0M
2022-04-22 19.66 19.66 19.43 19.43 0.0M
2022-04-21 19.88 20.03 19.88 19.95 0.0M
2022-04-20 19.87 20.02 19.87 19.93 0.0M
2022-04-19 19.72 19.95 19.60 19.94 0.0M
2022-04-14 19.71 19.90 19.69 19.85 0.0M
2022-04-13 19.75 19.76 19.66 19.72 0.0M
2022-04-12 19.59 19.87 19.54 19.84 0.0M
2022-04-11 19.87 19.87 19.73 19.73 0.0M
2022-04-08 20.08 20.12 20.02 20.04 0.0M
2022-04-07 19.84 19.96 19.77 19.79 0.0M
2022-04-06 20.11 20.11 19.77 19.80 0.0M
2022-04-05 20.18 20.20 20.14 20.19 0.0M
2022-04-04 19.93 20.08 19.89 20.08 0.0M
2022-04-01 19.88 19.94 19.82 19.82 0.0M
2022-03-31 19.96 20.08 19.96 19.99 0.0M
2022-03-30 20.09 20.09 19.96 19.97 0.0M
2022-03-29 20.13 20.20 20.00 20.06 0.0M
2022-03-28 20.00 20.06 19.96 19.96 0.0M
2022-03-25 19.84 19.91 19.82 19.87 0.0M
2022-03-24 19.70 19.75 19.67 19.71 0.0M
2022-03-23 19.79 19.79 19.70 19.70 0.0M
2022-03-22 19.66 19.78 19.63 19.75 0.0M
2022-03-21 19.45 19.60 19.45 19.48 0.0M
2022-03-18 19.16 19.37 19.15 19.35 0.0M
2022-03-17 19.08 19.08 18.97 19.04 0.0M
2022-03-16 18.95 19.04 18.90 19.01 0.0M
2022-03-15 18.25 18.72 18.25 18.72 0.0M
2022-03-14 18.69 18.71 18.44 18.44 0.0M
2022-03-11 18.74 18.96 18.74 18.75 0.0M
2022-03-10 18.66 18.66 18.39 18.48 0.0M
2022-03-09 18.60 18.71 18.58 18.61 0.0M
2022-03-08 18.58 18.72 18.46 18.50 0.0M
2022-03-07 18.94 19.13 18.87 18.94 0.0M
2022-03-04 19.07 19.18 18.94 18.97 0.0M
2022-03-03 19.09 19.18 19.02 19.06 0.0M
2022-03-02 18.71 19.06 18.70 19.02 0.0M
2022-03-01 18.89 18.90 18.74 18.76 0.0M
2022-02-28 18.65 18.84 18.61 18.84 0.0M
2022-02-25 18.34 18.72 18.29 18.72 0.0M
2022-02-24 17.77 18.10 17.74 18.10 0.0M
2022-02-23 18.44 18.46 18.24 18.27 0.0M
2022-02-22 18.25 18.48 18.25 18.40 0.0M
2022-02-21 18.60 18.60 18.34 18.34 0.0M
2022-02-18 18.70 18.71 18.55 18.55 0.0M
2022-02-17 18.95 18.95 18.72 18.78 0.0M
2022-02-16 18.92 18.99 18.83 18.86 0.0M
2022-02-15 18.78 19.02 18.78 18.96 0.0M
2022-02-14 18.80 18.85 18.61 18.81 0.0M
2022-02-11 19.02 19.12 18.97 19.00 0.0M
2022-02-10 19.36 19.36 19.13 19.13 0.0M
2022-02-09 19.17 19.34 19.17 19.30 0.0M
2022-02-08 18.97 19.06 18.90 19.06 0.0M
2022-02-07 19.00 19.02 18.91 18.96 0.0M
2022-02-04 19.07 19.07 18.77 18.88 0.0M
2022-02-03 19.43 19.43 19.09 19.09 0.0M
2022-02-02 19.52 19.54 19.44 19.44 0.0M
2022-02-01 19.32 19.38 19.26 19.36 0.0M
2022-01-31 19.11 19.27 19.05 19.21 0.1M
2022-01-28 18.84 18.85 18.53 18.85 0.0M
2022-01-27 18.57 19.12 18.57 19.07 0.1M
2022-01-26 18.69 18.96 18.69 18.90 0.1M
2022-01-25 18.59 18.75 18.43 18.48 0.0M
2022-01-24 18.83 18.88 18.24 18.27 0.1M
2022-01-21 19.04 19.07 18.80 19.06 0.0M
2022-01-20 19.32 19.55 19.26 19.54 0.0M
2022-01-19 19.34 19.58 19.32 19.39 0.0M
2022-01-18 19.62 19.62 19.50 19.50 0.0M
2022-01-17 19.65 19.76 19.65 19.73 0.0M
2022-01-14 19.60 19.66 19.50 19.58 0.0M
2022-01-13 19.82 19.91 19.82 19.87 0.0M
2022-01-12 20.03 20.04 19.94 19.94 0.0M
2022-01-11 19.88 19.95 19.74 19.87 0.0M
2022-01-10 19.94 19.94 19.53 19.61 0.0M
2022-01-07 20.03 20.08 19.84 19.89 0.0M
2022-01-06 20.08 20.10 19.93 20.06 0.0M
2022-01-05 20.44 20.46 20.34 20.37 0.0M
2022-01-04 20.51 20.58 20.40 20.47 0.0M
2022-01-03 20.35 20.41 20.32 20.35 0.0M