CCS Abwicklungs

C0M
🏛️ Deutschland →
0.06
Letzte Aktualisierung: 2025-09-26
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 2.65 3.50 2.65 3.14 0.0M
2022-12-29 2.28 2.69 2.05 2.44 0.0M
2022-12-28 1.75 2.26 1.75 2.10 0.0M
2022-12-27 2.08 2.08 1.71 1.71 0.0M
2022-12-23 2.58 2.58 1.84 2.14 0.0M
2022-12-22 1.49 2.79 1.49 2.23 0.1M
2022-12-21 1.04 1.50 1.00 1.29 0.0M
2022-12-20 0.82 1.20 0.82 1.02 0.0M
2022-12-19 6.42 6.42 1.12 1.12 0.0M
2022-12-16 7.34 7.34 6.91 6.91 0.0M
2022-12-15 7.47 7.76 7.26 7.40 0.0M
2022-12-14 6.35 7.27 6.35 7.27 0.0M
2022-12-13 6.21 6.21 6.21 6.21 0.0M
2022-12-12 6.28 6.61 6.28 6.50 0.0M
2022-12-09 6.03 6.25 6.03 6.03 0.0M
2022-12-08 6.39 6.39 6.16 6.16 0.0M
2022-12-07 6.67 6.67 6.67 6.67 0.0M
2022-12-06 6.99 6.99 6.67 6.67 0.0M
2022-12-05 7.70 7.70 6.99 6.99 0.0M
2022-12-02 7.69 7.80 7.69 7.73 0.0M
2022-12-01 7.79 7.79 7.79 7.79 0.0M
2022-11-30 7.47 7.47 7.41 7.41 0.0M
2022-11-29 7.49 7.61 7.00 7.13 0.0M
2022-11-28 8.52 8.57 7.69 7.69 0.0M
2022-11-24 9.74 9.74 9.74 9.74 0.0M
2022-11-23 9.60 10.20 9.60 10.14 0.0M
2022-11-22 9.73 9.94 9.00 9.18 0.0M
2022-11-21 8.91 11.00 8.62 10.24 0.0M
2022-11-18 8.04 8.45 8.00 8.45 0.0M
2022-11-17 8.58 8.58 7.50 7.72 0.0M
2022-11-16 7.69 8.30 7.40 8.30 0.0M
2022-11-15 6.35 7.19 6.35 6.94 0.0M
2022-11-14 6.54 6.54 5.73 6.39 0.0M
2022-11-11 5.09 6.18 5.09 6.00 0.0M
2022-11-10 4.60 4.81 4.27 4.81 0.0M
2022-11-09 4.92 4.92 4.31 4.31 0.0M
2022-11-08 4.81 4.81 4.78 4.78 0.0M
2022-11-07 4.82 4.88 4.65 4.85 0.0M
2022-11-04 5.59 5.59 4.67 4.67 0.0M
2022-11-03 6.53 6.53 5.52 5.89 0.0M
2022-11-02 7.64 7.64 6.52 6.52 0.0M
2022-11-01 8.25 8.25 8.25 8.25 0.0M
2022-10-31 8.49 8.49 8.49 8.49 0.0M
2022-10-28 8.52 8.52 8.52 8.52 0.0M
2022-10-27 8.63 8.73 8.63 8.67 0.0M
2022-10-26 8.62 8.63 8.62 8.63 0.0M
2022-10-25 8.59 8.59 8.58 8.58 0.0M
2022-10-24 8.64 8.64 8.51 8.51 0.0M
2022-10-21 8.28 8.64 8.28 8.60 0.0M
2022-10-20 8.41 8.81 8.37 8.81 0.0M
2022-10-19 8.24 8.31 8.24 8.31 0.0M
2022-10-18 8.30 8.30 8.30 8.30 0.0M
2022-10-17 8.18 8.46 8.18 8.46 0.0M
2022-10-14 8.70 8.70 8.28 8.28 0.0M
2022-10-13 8.45 8.63 8.45 8.63 0.0M
2022-10-12 8.59 8.59 8.59 8.59 0.0M
2022-10-11 8.77 8.77 8.77 8.77 0.0M
2022-10-10 8.68 8.79 8.68 8.79 0.0M
2022-10-07 8.88 8.88 8.88 8.88 0.0M
2022-10-06 8.63 8.78 8.63 8.78 0.0M
2022-10-05 9.50 9.50 8.75 8.80 0.0M
2022-10-04 9.81 9.98 9.81 9.98 0.0M
2022-10-03 9.14 9.14 9.14 9.14 0.0M
2022-09-30 8.77 9.19 8.77 9.19 0.0M
2022-09-29 9.59 9.59 9.35 9.35 0.0M
2022-09-28 9.71 9.71 9.31 9.31 0.0M
2022-09-27 11.00 11.00 11.00 11.00 0.0M
2022-09-26 11.62 11.80 11.00 11.00 0.0M
2022-09-23 12.56 12.56 11.00 11.00 0.0M
2022-09-22 12.94 12.94 12.40 12.76 0.0M
2022-09-21 14.52 14.52 13.00 13.28 0.0M
2022-09-20 15.42 15.42 15.42 15.42 0.0M
2022-09-19 15.70 15.70 15.50 15.50 0.0M
2022-09-16 16.70 16.70 15.90 15.90 0.0M
2022-09-15 17.74 17.74 16.30 16.70 0.0M
2022-09-14 18.48 18.48 18.48 18.48 0.0M
2022-09-13 18.86 18.86 18.86 18.86 0.0M
2022-09-12 19.16 19.16 19.10 19.10 0.0M
2022-09-09 19.48 19.48 18.96 19.18 0.0M
2022-09-08 18.04 18.56 18.04 18.56 0.0M
2022-09-07 18.32 18.32 18.32 18.32 0.0M
2022-09-06 18.16 18.16 18.16 18.16 0.0M
2022-09-05 18.24 18.24 18.24 18.24 0.0M
2022-09-02 18.44 18.44 18.28 18.28 0.0M
2022-09-01 18.96 18.96 18.96 18.96 0.0M
2022-08-31 18.52 18.52 18.52 18.52 0.0M
2022-08-30 18.94 18.94 18.94 18.94 0.0M
2022-08-29 17.92 19.02 17.92 19.02 0.0M
2022-08-26 19.38 19.38 19.28 19.28 0.0M
2022-08-25 19.34 19.34 18.56 18.56 0.0M
2022-08-24 19.32 19.32 19.32 19.32 0.0M
2022-08-23 19.72 19.72 19.72 19.72 0.0M
2022-08-22 19.12 19.30 19.12 19.30 0.0M
2022-08-19 21.25 21.25 20.30 20.30 0.0M
2022-08-18 20.10 20.10 20.10 20.10 0.0M
2022-08-17 20.60 20.60 20.30 20.30 0.0M
2022-08-16 21.85 22.20 21.45 21.45 0.0M
2022-08-15 21.25 22.40 21.25 22.40 0.0M
2022-08-12 23.00 23.00 23.00 23.00 0.0M
2022-08-11 22.55 22.95 22.55 22.95 0.0M
2022-08-10 20.40 22.10 20.40 22.10 0.0M
2022-08-09 20.85 20.85 19.90 20.30 0.0M
2022-08-08 22.20 22.20 21.50 21.50 0.0M
2022-08-05 21.25 21.25 21.25 21.25 0.0M
2022-08-04 21.30 21.80 21.30 21.80 0.0M
2022-08-03 18.44 20.40 18.44 20.40 0.0M
2022-08-02 19.46 19.46 19.00 19.00 0.0M
2022-08-01 18.56 18.56 18.56 18.56 0.0M
2022-07-29 18.40 18.50 18.40 18.50 0.0M
2022-07-28 17.74 17.74 17.74 17.74 0.0M
2022-07-27 17.36 17.36 17.36 17.36 0.0M
2022-07-26 17.22 17.22 16.76 16.76 0.0M
2022-07-25 19.12 19.12 19.12 19.12 0.0M
2022-07-22 19.52 19.52 19.38 19.38 0.0M
2022-07-21 19.10 19.50 19.10 19.50 0.0M
2022-07-20 18.94 18.94 18.26 18.74 0.0M
2022-07-19 16.02 18.82 16.02 18.82 0.0M
2022-07-18 16.14 16.14 16.14 16.14 0.0M
2022-07-15 16.40 16.40 16.30 16.30 0.0M
2022-07-14 16.98 16.98 16.98 16.98 0.0M
2022-07-13 16.44 16.44 16.36 16.36 0.0M
2022-07-12 16.72 16.86 16.72 16.86 0.0M
2022-07-11 17.78 18.70 17.78 17.78 0.0M
2022-07-08 18.92 18.96 18.92 18.96 0.0M
2022-07-07 18.46 18.46 18.24 18.24 0.0M
2022-07-06 17.54 18.44 17.54 18.44 0.0M
2022-07-05 18.22 18.22 17.64 17.64 0.0M
2022-07-04 18.46 18.46 18.02 18.02 0.0M
2022-07-01 18.16 19.20 18.16 19.08 0.0M
2022-06-30 19.60 19.60 17.94 17.94 0.0M
2022-06-29 20.05 20.10 19.76 19.80 0.0M
2022-06-28 20.60 20.60 20.30 20.50 0.0M
2022-06-27 21.15 21.20 21.15 21.20 0.0M
2022-06-24 21.10 21.10 21.10 21.10 0.0M
2022-06-23 21.05 21.05 21.05 21.05 0.0M
2022-06-22 21.55 21.55 21.55 21.55 0.0M
2022-06-21 23.60 23.60 23.60 23.60 0.0M
2022-06-20 22.60 22.65 22.60 22.65 0.0M
2022-06-17 20.90 21.75 20.30 21.75 0.0M
2022-06-16 21.95 21.95 21.10 21.10 0.0M
2022-06-15 21.50 22.75 21.50 22.75 0.0M
2022-06-14 23.40 23.40 22.25 22.25 0.0M
2022-06-13 23.65 23.65 23.55 23.55 0.0M
2022-06-10 25.30 25.60 25.30 25.60 0.0M
2022-06-09 26.80 26.80 26.20 26.20 0.0M
2022-06-08 27.75 27.75 27.75 27.75 0.0M
2022-06-07 27.30 28.25 27.25 27.50 0.0M
2022-06-06 27.85 28.20 27.85 28.20 0.0M
2022-06-03 27.95 28.45 27.95 28.40 0.0M
2022-06-02 27.40 27.40 27.30 27.30 0.0M
2022-06-01 25.25 25.25 25.25 25.25 0.0M
2022-05-31 26.10 26.10 25.50 25.50 0.0M
2022-05-30 26.00 26.50 26.00 26.50 0.0M
2022-05-27 24.10 25.15 24.10 25.15 0.0M
2022-05-26 23.70 24.75 23.50 24.75 0.0M
2022-05-25 23.95 23.95 23.55 23.55 0.0M
2022-05-24 26.05 26.05 25.00 25.00 0.0M
2022-05-23 27.30 27.30 27.30 27.30 0.0M
2022-05-20 27.15 27.15 27.15 27.15 0.0M
2022-05-19 27.60 27.60 26.00 26.15 0.0M
2022-05-18 30.65 30.65 29.20 29.20 0.0M
2022-05-17 30.35 30.75 30.35 30.75 0.0M
2022-05-16 30.85 30.85 30.45 30.45 0.0M
2022-05-13 28.45 30.40 28.45 30.40 0.0M
2022-05-12 25.60 26.60 25.60 26.40 0.0M
2022-05-11 26.35 27.40 26.35 27.40 0.0M
2022-05-10 26.95 27.00 25.95 25.95 0.0M
2022-05-09 31.70 31.70 26.80 27.60 0.0M
2022-05-06 29.65 30.65 29.65 30.05 0.0M
2022-05-05 31.60 32.35 29.25 29.95 0.0M
2022-05-04 30.45 30.45 30.45 30.45 0.0M
2022-05-03 31.40 31.40 30.90 30.90 0.0M
2022-05-02 31.75 31.75 31.75 31.75 0.0M
2022-04-29 33.45 33.45 33.45 33.45 0.0M
2022-04-28 31.20 32.55 31.20 32.30 0.0M
2022-04-27 31.50 31.75 31.50 31.75 0.0M
2022-04-26 33.50 33.50 31.40 31.40 0.0M
2022-04-25 33.85 33.85 33.85 33.85 0.0M
2022-04-22 36.80 36.80 34.60 34.60 0.0M
2022-04-21 37.15 37.70 36.80 36.80 0.0M
2022-04-20 36.85 36.85 36.60 36.60 0.0M
2022-04-19 34.00 35.20 34.00 35.05 0.0M
2022-04-14 35.45 35.45 35.45 35.45 0.0M
2022-04-13 34.75 34.75 34.70 34.70 0.0M
2022-04-12 34.75 34.75 34.75 34.75 0.0M
2022-04-11 36.10 36.50 34.20 34.20 0.0M
2022-04-08 36.00 36.40 36.00 36.40 0.0M
2022-04-07 36.00 37.05 36.00 37.05 0.0M
2022-04-06 37.30 37.30 36.40 36.40 0.0M
2022-04-05 39.45 41.10 39.45 41.10 0.0M
2022-04-04 39.05 39.10 37.70 38.80 0.0M
2022-04-01 36.50 38.40 36.50 38.40 0.0M
2022-03-31 38.50 38.50 38.50 38.50 0.0M
2022-03-30 39.00 39.00 37.60 38.00 0.0M
2022-03-29 38.10 38.80 37.40 38.80 0.0M
2022-03-28 40.80 40.80 37.00 37.50 0.0M
2022-03-25 34.60 40.80 34.60 40.00 0.0M
2022-03-24 34.90 34.90 34.00 34.00 0.0M
2022-03-23 36.20 36.20 35.40 35.40 0.0M
2022-03-22 34.40 37.60 34.40 37.60 0.0M
2022-03-21 34.30 34.70 33.50 34.40 0.0M
2022-03-18 33.40 34.00 32.80 34.00 0.0M
2022-03-17 33.60 33.90 33.60 33.90 0.0M
2022-03-16 32.50 33.40 32.50 33.40 0.0M
2022-03-15 30.70 31.20 30.70 31.20 0.0M
2022-03-14 33.40 34.40 33.20 33.60 0.0M
2022-03-11 32.00 33.30 32.00 33.30 0.0M
2022-03-10 32.30 33.20 32.30 32.70 0.0M
2022-03-09 31.40 33.40 31.00 33.40 0.0M
2022-03-08 27.00 31.30 27.00 31.30 0.0M
2022-03-07 28.60 29.30 26.90 27.10 0.0M
2022-03-04 30.10 30.10 28.10 28.50 0.0M
2022-03-03 31.80 31.80 30.40 30.40 0.0M
2022-03-02 31.50 31.50 31.50 31.50 0.0M
2022-03-01 34.00 34.00 32.00 32.00 0.0M
2022-02-28 33.20 34.50 33.20 33.80 0.0M
2022-02-25 31.50 34.00 31.50 34.00 0.0M
2022-02-24 29.70 32.90 29.00 32.90 0.0M
2022-02-23 33.40 33.40 33.40 33.40 0.0M
2022-02-22 32.20 32.20 32.00 32.00 0.0M
2022-02-21 33.60 33.60 29.40 30.00 0.0M
2022-02-18 35.40 35.40 34.20 34.20 0.0M
2022-02-17 36.60 36.60 36.60 36.60 0.0M
2022-02-15 34.00 34.00 34.00 34.00 0.0M
2022-02-14 35.00 35.00 33.00 34.00 0.0M
2022-02-11 36.10 36.80 36.10 36.80 0.0M
2022-02-10 37.40 38.00 37.40 37.50 0.0M
2022-02-09 36.70 36.70 35.80 35.80 0.0M
2022-02-08 35.00 35.00 35.00 35.00 0.0M
2022-02-07 36.70 36.70 35.70 35.70 0.0M
2022-02-04 37.50 37.50 34.30 36.10 0.0M
2022-02-03 37.20 37.20 36.30 36.30 0.0M
2022-02-02 39.10 39.90 38.30 38.60 0.0M
2022-02-01 40.90 41.50 37.90 37.90 0.0M
2022-01-31 37.10 37.10 37.10 37.10 0.0M
2022-01-28 38.60 38.60 36.40 36.40 0.0M
2022-01-27 38.70 38.70 36.80 38.00 0.0M
2022-01-26 38.60 39.00 38.40 38.40 0.0M
2022-01-25 37.50 37.50 35.90 35.90 0.0M
2022-01-24 41.00 41.00 36.10 36.50 0.0M
2022-01-21 42.00 42.00 42.00 42.00 0.0M
2022-01-20 42.30 43.00 42.30 42.50 0.0M
2022-01-19 41.00 41.80 41.00 41.60 0.0M
2022-01-18 42.30 42.80 42.30 42.80 0.0M
2022-01-17 46.60 46.80 44.90 46.60 0.0M
2022-01-14 50.00 50.00 45.90 45.90 0.0M
2022-01-13 48.10 50.00 47.90 50.00 0.0M
2022-01-12 50.20 50.20 48.50 49.00 0.0M
2022-01-11 49.80 50.60 49.60 49.80 0.0M
2022-01-10 51.20 52.00 48.60 48.70 0.0M
2022-01-07 53.20 53.20 51.80 51.80 0.0M
2022-01-06 54.20 54.20 53.20 53.20 0.0M
2022-01-05 55.60 56.20 55.60 55.60 0.0M
2022-01-04 58.00 58.20 56.00 56.40 0.0M
2022-01-03 58.80 59.20 58.00 59.20 0.0M