Cegedim

CGDM
🏛️ Deutschland →
11.30
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
2025-09-26 10.10 11.30 10.10 11.30 0.0M
2025-09-25 9.94 9.94 9.94 9.94 0.0M
2025-09-24 9.90 9.90 9.90 9.90 0.0M
2025-09-23 9.90 9.90 9.90 9.90 0.0M
2025-09-22 9.76 9.76 9.76 9.76 0.0M
2025-09-19 9.78 9.78 9.78 9.78 0.0M
2025-09-18 9.80 9.80 9.80 9.80 0.0M
2025-09-17 9.78 9.78 9.78 9.78 0.0M
2025-09-16 10.00 10.00 10.00 10.00 0.0M
2025-09-15 10.05 10.10 10.05 10.10 0.0M
2025-09-12 10.10 10.10 10.10 10.10 0.0M
2025-09-11 10.05 10.05 10.05 10.05 0.0M
2025-09-10 10.10 10.10 10.05 10.05 0.0M
2025-09-09 10.30 10.30 10.30 10.30 0.0M
2025-09-08 10.30 10.30 10.30 10.30 0.0M
2025-09-05 10.20 10.20 10.20 10.20 0.0M
2025-09-04 10.25 10.25 10.25 10.25 0.0M
2025-09-03 10.50 10.50 10.45 10.45 0.0M
2025-09-02 10.40 10.40 10.40 10.40 0.0M
2025-09-01 10.50 10.50 10.50 10.50 0.0M
2025-08-29 10.60 10.60 10.60 10.60 0.0M
2025-08-28 10.50 10.50 10.50 10.50 0.0M
2025-08-27 10.50 10.50 10.50 10.50 0.0M
2025-08-26 10.40 10.40 10.40 10.40 0.0M
2025-08-25 10.55 10.65 10.55 10.65 0.0M
2025-08-22 10.45 10.45 10.45 10.45 0.0M
2025-08-21 10.30 10.30 10.30 10.30 0.0M
2025-08-20 10.50 10.50 10.50 10.50 0.0M
2025-08-19 10.60 10.60 10.60 10.60 0.0M
2025-08-18 10.50 10.50 10.50 10.50 0.0M
2025-08-15 10.45 10.45 10.45 10.45 0.0M
2025-08-14 10.40 10.40 10.40 10.40 0.0M
2025-08-13 10.50 10.50 10.50 10.50 0.0M
2025-08-12 10.50 10.50 10.50 10.50 0.0M
2025-08-11 10.55 10.55 10.45 10.45 0.0M
2025-08-08 10.30 10.30 10.30 10.30 0.0M
2025-08-07 10.35 10.35 10.35 10.35 0.0M
2025-08-06 10.55 10.55 10.45 10.45 0.0M
2025-08-05 10.50 10.50 10.50 10.50 0.0M
2025-08-04 10.70 10.70 10.70 10.70 0.0M
2025-08-01 10.40 10.40 10.40 10.40 0.0M
2025-07-31 10.50 10.50 10.50 10.50 0.0M
2025-07-30 10.15 10.15 10.15 10.15 0.0M
2025-07-29 10.10 10.10 10.10 10.10 0.0M
2025-07-28 10.05 10.05 10.05 10.05 0.0M
2025-07-25 10.30 10.30 10.30 10.30 0.0M
2025-07-24 10.60 10.60 10.60 10.60 0.0M
2025-07-23 10.50 10.50 10.50 10.50 0.0M
2025-07-22 10.30 10.30 10.30 10.30 0.0M
2025-07-21 10.30 10.30 10.30 10.30 0.0M
2025-07-18 10.30 10.30 10.30 10.30 0.0M
2025-07-17 10.40 10.40 10.40 10.40 0.0M
2025-07-16 10.25 10.25 10.25 10.25 0.0M
2025-07-15 10.50 10.50 10.50 10.50 0.0M
2025-07-14 10.40 10.40 10.40 10.40 0.0M
2025-07-11 10.60 10.60 10.60 10.60 0.0M
2025-07-10 10.75 10.75 10.75 10.75 0.0M
2025-07-09 10.75 10.75 10.75 10.75 0.0M
2025-07-08 10.75 10.75 10.60 10.60 0.0M
2025-07-07 10.35 10.35 10.35 10.35 0.0M
2025-07-04 10.35 10.35 10.35 10.35 0.0M
2025-07-03 10.30 10.30 10.25 10.25 0.0M
2025-07-02 10.35 10.35 10.35 10.35 0.0M
2025-07-01 10.40 10.40 10.40 10.40 0.0M
2025-06-30 10.25 10.25 10.25 10.25 0.0M
2025-06-27 10.25 10.25 10.25 10.25 0.0M
2025-06-26 10.40 10.40 10.40 10.40 0.0M
2025-06-25 10.60 10.60 10.60 10.60 0.0M
2025-06-24 10.75 10.75 10.75 10.75 0.0M
2025-06-23 10.45 10.50 10.45 10.50 0.0M
2025-06-20 10.60 10.60 10.55 10.55 0.0M
2025-06-19 10.30 10.30 10.30 10.30 0.0M
2025-06-18 10.55 10.90 10.55 10.90 0.0M
2025-06-17 10.15 10.35 10.15 10.35 0.0M
2025-06-16 10.50 10.50 10.50 10.50 0.0M
2025-06-13 10.45 10.45 10.45 10.45 0.0M
2025-06-12 10.55 10.55 10.55 10.55 0.0M
2025-06-11 10.70 10.70 10.70 10.70 0.0M
2025-06-10 10.60 10.60 10.60 10.60 0.0M
2025-06-09 10.70 10.70 10.70 10.70 0.0M
2025-06-06 10.90 10.90 10.90 10.90 0.0M
2025-06-05 11.00 11.05 11.00 11.05 0.0M
2025-06-04 11.10 11.15 11.10 11.15 0.0M
2025-06-03 10.95 11.15 10.95 11.15 0.0M
2025-06-02 11.20 11.25 11.20 11.25 0.0M
2025-05-30 11.25 11.25 11.25 11.25 0.0M
2025-05-29 11.35 11.35 11.35 11.35 0.0M
2025-05-28 11.40 11.45 11.25 11.25 0.0M
2025-05-27 11.25 11.25 11.25 11.25 0.0M
2025-05-26 11.45 11.45 11.45 11.45 0.0M
2025-05-23 11.40 11.40 11.20 11.20 0.0M
2025-05-22 11.35 11.45 11.35 11.45 0.0M
2025-05-21 11.45 11.55 11.40 11.40 0.0M
2025-05-20 11.50 11.50 11.50 11.50 0.0M
2025-05-19 11.50 11.50 11.50 11.50 0.0M
2025-05-16 11.40 11.40 11.40 11.40 0.0M
2025-05-15 11.50 11.55 11.50 11.55 0.0M
2025-05-14 11.35 11.50 11.35 11.50 0.0M
2025-05-13 11.45 11.50 11.45 11.50 0.0M
2025-05-12 11.45 11.90 11.45 11.90 0.0M
2025-05-09 11.65 11.65 11.60 11.60 0.0M
2025-05-08 11.80 11.80 11.70 11.70 0.0M
2025-05-07 11.45 12.05 11.45 11.80 0.0M
2025-05-06 11.50 11.50 11.50 11.50 0.0M
2025-05-05 11.75 11.75 11.75 11.75 0.0M
2025-05-02 12.00 12.00 12.00 12.00 0.0M
2025-04-30 11.90 11.90 11.90 11.90 0.0M
2025-04-29 11.85 11.85 11.85 11.85 0.0M
2025-04-28 11.70 11.70 11.70 11.70 0.0M
2025-04-25 11.60 11.60 11.60 11.60 0.0M
2025-04-24 11.10 11.10 11.10 11.10 0.0M
2025-04-23 11.30 11.30 11.30 11.30 0.0M
2025-04-22 11.10 11.10 11.10 11.10 0.0M
2025-04-17 11.25 11.25 11.20 11.20 0.0M
2025-04-16 11.50 11.50 11.50 11.50 0.0M
2025-04-15 11.30 11.50 11.30 11.45 0.0M
2025-04-14 11.30 11.30 11.30 11.30 0.0M
2025-04-11 11.05 11.05 11.05 11.05 0.0M
2025-04-10 10.50 10.50 10.50 10.50 0.0M
2025-04-09 10.65 10.65 10.45 10.55 0.0M
2025-04-08 10.35 10.85 10.35 10.55 0.0M
2025-04-07 10.25 10.25 10.25 10.25 0.0M
2025-04-04 11.50 11.50 11.50 11.50 0.0M
2025-04-03 12.10 12.10 12.10 12.10 0.0M
2025-04-02 12.20 12.20 12.05 12.05 0.0M
2025-04-01 11.75 11.75 11.75 11.75 0.0M
2025-03-31 12.40 12.40 11.75 11.75 0.0M
2025-03-28 12.55 12.55 12.55 12.55 0.0M
2025-03-27 13.10 13.10 13.10 13.10 0.0M
2025-03-26 12.85 12.85 12.85 12.85 0.0M
2025-03-25 12.70 12.70 12.70 12.70 0.0M
2025-03-24 12.80 12.80 12.75 12.75 0.0M
2025-03-21 12.80 12.80 12.80 12.80 0.0M
2025-03-20 12.70 12.75 12.70 12.75 0.0M
2025-03-19 12.85 12.85 12.65 12.65 0.0M
2025-03-18 13.15 13.15 13.15 13.15 0.0M
2025-03-17 13.10 13.10 13.10 13.10 0.0M
2025-03-14 13.25 13.25 13.25 13.25 0.0M
2025-03-13 13.25 13.25 13.25 13.25 0.0M
2025-03-12 13.25 13.25 13.25 13.25 0.0M
2025-03-11 13.20 13.25 13.20 13.25 0.0M
2025-03-10 13.25 13.25 13.25 13.25 0.0M
2025-03-07 13.20 13.20 13.20 13.20 0.0M
2025-03-06 13.25 13.25 13.25 13.25 0.0M
2025-03-05 13.15 13.15 13.15 13.15 0.0M
2025-03-04 13.20 13.20 13.20 13.20 0.0M
2025-03-03 13.20 13.25 13.20 13.25 0.0M
2025-02-28 13.25 13.25 13.25 13.25 0.0M
2025-02-27 13.15 13.15 13.15 13.15 0.0M
2025-02-26 13.25 13.25 13.25 13.25 0.0M
2025-02-25 13.35 13.35 13.35 13.35 0.0M
2025-02-24 13.35 13.35 13.35 13.35 0.0M
2025-02-21 13.35 13.35 13.35 13.35 0.0M
2025-02-20 13.35 13.35 13.35 13.35 0.0M
2025-02-19 13.05 13.05 13.05 13.05 0.0M
2025-02-18 13.40 13.40 13.40 13.40 0.0M
2025-02-17 13.05 13.05 13.05 13.05 0.0M
2025-02-14 12.80 12.80 12.80 12.80 0.0M
2025-02-13 11.70 11.85 11.70 11.85 0.0M
2025-02-12 11.75 11.75 11.75 11.75 0.0M
2025-02-11 11.80 11.80 11.80 11.80 0.0M
2025-02-10 12.10 12.10 12.00 12.00 0.0M
2025-02-07 11.90 11.90 11.90 11.90 0.0M
2025-02-06 11.85 11.85 11.85 11.85 0.0M
2025-02-05 11.75 11.75 11.65 11.65 0.0M
2025-02-04 12.10 12.20 12.10 12.20 0.0M
2025-02-03 11.95 11.95 11.95 11.95 0.0M
2025-01-31 11.50 12.00 11.50 12.00 0.0M
2025-01-30 11.45 11.45 11.45 11.45 0.0M
2025-01-29 11.35 11.35 11.35 11.35 0.0M
2025-01-28 11.15 11.15 11.15 11.15 0.0M
2025-01-27 11.05 11.05 11.05 11.05 0.0M
2025-01-24 11.45 11.45 11.45 11.45 0.0M
2025-01-23 11.40 11.40 11.40 11.40 0.0M
2025-01-22 11.80 11.80 11.80 11.80 0.0M
2025-01-21 11.75 11.80 11.75 11.80 0.0M
2025-01-20 11.70 11.70 11.70 11.70 0.0M
2025-01-17 12.25 12.25 12.25 12.25 0.0M
2025-01-16 12.70 12.70 12.70 12.70 0.0M
2025-01-15 12.85 12.85 12.85 12.85 0.0M
2025-01-14 13.25 13.25 13.15 13.15 0.0M
2025-01-13 13.30 13.30 13.25 13.25 0.0M
2025-01-10 12.50 13.00 12.50 13.00 0.0M
2025-01-09 12.30 12.30 12.30 12.30 0.0M
2025-01-08 12.65 12.90 12.65 12.90 0.0M
2025-01-07 12.85 12.95 12.85 12.95 0.0M
2025-01-06 13.00 13.00 13.00 13.00 0.0M
2025-01-03 13.00 13.00 13.00 13.00 0.0M
2025-01-02 12.65 12.65 12.65 12.65 0.0M