FactSet Research

FDS
🏛️ Deutschland →
249.30
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
2023-12-29 431.80 431.80 431.80 431.80 0.0M
2023-12-28 426.00 432.20 426.00 432.00 0.0M
2023-12-27 428.00 428.40 426.20 427.00 0.0M
2023-12-22 423.40 430.00 423.40 424.20 0.0M
2023-12-21 414.00 421.80 412.60 421.80 0.0M
2023-12-20 408.40 420.40 406.20 418.00 0.0M
2023-12-19 412.20 425.20 406.00 410.80 0.0M
2023-12-18 419.00 419.00 419.00 419.00 0.0M
2023-12-15 416.20 421.00 414.80 414.80 0.0M
2023-12-14 422.00 422.00 414.40 414.40 0.0M
2023-12-12 418.20 418.60 416.80 418.60 0.0M
2023-12-11 411.20 417.00 411.20 417.00 0.0M
2023-12-07 411.80 412.00 410.20 410.20 0.0M
2023-12-06 413.40 413.40 413.40 413.40 0.0M
2023-12-05 412.40 412.80 412.00 412.00 0.0M
2023-12-04 419.40 420.00 418.80 420.00 0.0M
2023-12-01 417.80 417.80 415.60 416.60 0.0M
2023-11-30 415.20 416.80 415.20 416.80 0.0M
2023-11-29 413.20 413.20 413.20 413.20 0.0M
2023-11-27 420.00 420.60 419.60 419.60 0.0M
2023-11-24 419.40 421.80 419.40 421.80 0.0M
2023-11-23 419.80 422.00 419.80 421.20 0.0M
2023-11-22 420.60 423.60 420.60 423.60 0.0M
2023-11-21 421.20 421.20 421.20 421.20 0.0M
2023-11-20 416.60 416.60 416.60 416.60 0.0M
2023-11-17 429.20 429.20 419.20 419.20 0.0M
2023-11-16 423.40 423.40 422.20 422.20 0.0M
2023-11-15 424.40 426.20 422.60 422.60 0.0M
2023-11-14 424.20 424.20 424.20 424.20 0.0M
2023-11-13 423.00 423.00 422.00 422.00 0.0M
2023-11-09 417.00 421.40 417.00 421.40 0.0M
2023-11-07 417.40 421.20 417.40 421.20 0.0M
2023-11-02 412.20 413.20 412.20 413.20 0.0M
2023-11-01 408.20 413.00 407.40 413.00 0.0M
2023-10-31 404.60 405.20 404.60 405.20 0.0M
2023-10-30 397.80 398.00 396.20 398.00 0.0M
2023-10-27 397.60 397.60 397.60 397.60 0.0M
2023-10-26 400.20 400.20 400.20 400.20 0.0M
2023-10-25 402.00 402.00 402.00 402.00 0.0M
2023-10-24 408.80 408.80 408.80 408.80 0.0M
2023-10-23 406.60 408.40 404.00 407.60 0.0M
2023-10-20 411.40 411.40 411.40 411.40 0.0M
2023-10-19 419.40 419.40 419.40 419.40 0.0M
2023-10-17 425.20 425.20 425.20 425.20 0.0M
2023-10-16 426.00 429.00 424.80 429.00 0.0M
2023-10-13 427.00 427.60 426.60 427.60 0.0M
2023-10-12 430.00 430.00 430.00 430.00 0.0M
2023-10-11 429.80 429.80 429.80 429.80 0.0M
2023-10-10 425.60 429.00 425.60 429.00 0.0M
2023-10-09 427.00 430.60 426.80 430.60 0.0M
2023-10-06 426.00 427.60 426.00 427.20 0.0M
2023-10-05 425.60 425.80 424.20 425.80 0.0M
2023-10-04 416.40 423.20 414.80 423.20 0.0M
2023-10-02 416.20 418.80 416.20 418.80 0.0M
2023-09-28 413.60 419.20 413.60 419.20 0.0M
2023-09-27 410.20 410.20 410.20 410.20 0.0M
2023-09-26 411.60 411.80 409.40 411.80 0.0M
2023-09-25 411.40 412.00 411.40 412.00 0.0M
2023-09-22 400.80 400.80 400.80 400.80 0.0M
2023-09-21 396.60 412.00 396.60 412.00 0.0M
2023-09-19 397.80 397.80 397.80 397.80 0.0M
2023-09-18 402.00 402.00 402.00 402.00 0.0M
2023-09-15 406.20 408.20 403.80 403.80 0.0M
2023-09-14 399.20 399.20 399.20 399.20 0.0M
2023-09-08 399.80 402.20 399.80 402.20 0.0M
2023-09-07 401.60 403.60 401.00 401.00 0.0M
2023-09-05 403.80 403.80 403.80 403.80 0.0M
2023-09-04 403.00 405.60 402.80 405.60 0.0M
2023-09-01 403.60 405.40 403.60 405.40 0.0M
2023-08-30 395.60 395.60 395.60 395.60 0.0M
2023-08-28 398.80 400.80 397.00 397.00 0.0M
2023-08-25 408.80 408.80 408.80 408.80 0.0M
2023-08-24 405.00 405.00 405.00 405.00 0.0M
2023-08-23 399.20 402.40 398.40 402.40 0.0M
2023-08-22 394.80 394.80 394.80 394.80 0.0M
2023-08-21 394.00 394.00 394.00 394.00 0.0M
2023-08-18 396.00 396.80 396.00 396.80 0.0M
2023-08-17 390.60 395.40 390.40 395.40 0.0M
2023-08-15 388.80 390.40 385.60 385.60 0.0M
2023-08-11 384.60 384.60 384.60 384.60 0.0M
2023-08-09 384.00 385.20 384.00 385.20 0.0M
2023-08-07 386.00 387.80 386.00 387.80 0.0M
2023-08-04 393.80 393.80 384.00 384.00 0.0M
2023-08-03 397.40 398.00 394.40 394.40 0.0M
2023-08-01 396.60 398.40 396.20 396.20 0.0M
2023-07-31 395.20 395.80 394.80 395.80 0.0M
2023-07-27 395.80 400.80 395.80 397.00 0.0M
2023-07-24 385.20 394.00 385.20 394.00 0.0M
2023-07-21 387.20 387.60 387.20 387.60 0.0M
2023-07-20 378.40 378.40 378.40 378.40 0.0M
2023-07-19 380.40 385.60 380.40 385.60 0.0M
2023-07-18 374.00 374.00 374.00 374.00 0.0M
2023-07-17 367.00 368.80 365.20 368.80 0.0M
2023-07-14 369.00 369.00 368.80 368.80 0.0M
2023-07-13 358.20 358.40 358.20 358.40 0.0M
2023-07-11 360.40 360.40 360.40 360.40 0.0M
2023-07-07 359.60 361.20 356.00 356.00 0.0M
2023-07-06 361.80 361.80 361.80 361.80 0.0M
2023-07-05 362.00 362.00 362.00 362.00 0.0M
2023-07-03 368.60 370.20 363.40 363.40 0.0M
2023-06-30 366.80 366.80 366.80 366.80 0.0M
2023-06-29 361.40 361.40 361.40 361.40 0.0M
2023-06-26 362.80 362.80 362.80 362.80 0.0M
2023-06-23 371.00 372.60 366.40 368.80 0.0M
2023-06-22 383.40 383.40 363.80 363.80 0.0M
2023-06-21 385.40 385.40 385.40 385.40 0.0M
2023-06-20 383.40 383.40 383.40 383.40 0.0M
2023-06-19 383.60 383.60 383.60 383.60 0.0M
2023-06-16 388.40 388.40 385.00 385.00 0.0M
2023-06-15 380.20 386.20 378.40 386.20 0.0M
2023-06-14 375.00 375.00 373.20 373.20 0.0M
2023-06-12 372.20 372.20 372.20 372.20 0.0M
2023-06-09 372.80 372.80 372.80 372.80 0.0M
2023-06-08 370.40 376.80 370.40 376.80 0.0M
2023-06-07 372.60 374.40 370.60 372.20 0.0M
2023-06-05 372.00 372.00 372.00 372.00 0.0M
2023-06-02 371.80 371.80 371.80 371.80 0.0M
2023-06-01 361.40 363.20 357.00 361.00 0.0M
2023-05-31 361.80 361.80 361.80 361.80 0.0M
2023-05-26 361.20 361.20 361.00 361.00 0.0M
2023-05-25 357.00 359.40 357.00 359.40 0.0M
2023-05-24 359.00 359.00 356.00 359.00 0.0M
2023-05-23 369.00 371.60 368.60 369.20 0.0M
2023-05-22 364.80 368.00 364.80 368.00 0.0M
2023-05-19 364.20 367.40 364.20 367.40 0.0M
2023-05-18 363.60 363.60 363.60 363.60 0.0M
2023-05-16 359.20 359.20 359.20 359.20 0.0M
2023-05-15 367.20 368.40 366.80 366.80 0.0M
2023-05-11 364.80 364.80 364.80 364.80 0.0M
2023-05-10 368.60 368.60 368.60 368.60 0.0M
2023-05-09 366.60 366.60 366.60 366.60 0.0M
2023-05-08 368.40 370.60 368.40 370.60 0.0M
2023-05-04 354.60 354.60 354.60 354.60 0.0M
2023-05-03 354.20 356.20 354.20 356.20 0.0M
2023-05-02 374.40 376.20 367.00 367.00 0.0M
2023-04-28 372.00 372.00 372.00 372.00 0.0M
2023-04-27 363.60 363.60 363.60 363.60 0.0M
2023-04-24 383.00 384.00 381.60 381.60 0.0M
2023-04-21 381.40 383.40 381.40 383.40 0.0M
2023-04-20 378.20 381.40 377.60 380.40 0.0M
2023-04-18 380.20 380.20 380.20 380.20 0.0M
2023-04-17 377.80 381.80 377.80 380.20 0.0M
2023-04-12 373.80 373.80 372.60 372.60 0.0M
2023-04-11 368.20 372.60 368.20 372.60 0.0M
2023-04-06 368.20 368.20 368.20 368.20 0.0M
2023-04-04 383.80 383.80 383.80 383.80 0.0M
2023-04-03 384.60 386.80 380.20 383.80 0.0M
2023-03-31 378.70 379.90 378.70 379.90 0.0M
2023-03-30 377.90 377.90 375.70 376.80 0.0M
2023-03-29 371.90 371.90 371.90 371.90 0.0M
2023-03-28 368.40 368.40 367.90 367.90 0.0M
2023-03-24 358.60 362.30 358.60 362.30 0.0M
2023-03-23 383.70 383.70 347.40 360.70 0.0M
2023-03-22 388.60 392.20 388.60 392.10 0.0M
2023-03-20 377.50 383.80 377.50 382.20 0.0M
2023-03-17 381.10 381.10 381.10 381.10 0.0M
2023-03-16 381.20 388.00 378.80 388.00 0.0M
2023-03-15 381.60 381.60 378.20 381.10 0.0M
2023-03-13 370.60 371.40 370.20 371.40 0.0M
2023-03-10 381.70 381.70 381.70 381.70 0.0M
2023-03-07 393.00 393.00 390.70 390.70 0.0M
2023-03-06 396.00 396.00 396.00 396.00 0.0M
2023-03-02 387.20 387.20 387.20 387.20 0.0M
2023-03-01 392.00 394.10 385.80 387.20 0.0M
2023-02-28 397.30 397.30 395.60 395.60 0.0M
2023-02-27 396.20 396.50 396.20 396.50 0.0M
2023-02-23 399.90 401.90 399.90 401.40 0.0M
2023-02-22 398.30 398.30 398.30 398.30 0.0M
2023-02-16 405.50 405.50 405.50 405.50 0.0M
2023-02-15 400.30 403.60 400.30 403.60 0.0M
2023-02-14 402.00 402.00 402.00 402.00 0.0M
2023-02-13 403.40 403.40 399.80 399.80 0.0M
2023-02-09 402.00 403.00 400.80 400.80 0.0M
2023-02-08 404.00 404.00 402.70 402.70 0.0M
2023-02-07 398.40 399.50 397.20 397.20 0.0M
2023-02-06 397.50 397.50 397.50 397.50 0.0M
2023-02-03 396.50 398.20 396.50 398.20 0.0M
2023-02-02 386.80 395.90 386.80 395.70 0.0M
2023-02-01 388.60 390.70 384.60 384.60 0.0M
2023-01-30 388.70 391.00 388.70 391.00 0.0M
2023-01-26 378.70 385.50 378.70 385.50 0.0M
2023-01-25 377.80 377.80 377.80 377.80 0.0M
2023-01-23 389.40 393.30 389.40 391.90 0.0M
2023-01-19 395.20 395.20 391.80 391.80 0.0M
2023-01-18 395.50 395.50 395.50 395.50 0.0M
2023-01-17 392.90 392.90 392.90 392.90 0.0M
2023-01-16 389.50 391.50 387.80 390.20 0.0M
2023-01-12 383.00 384.60 381.20 381.20 0.0M
2023-01-10 378.80 378.80 378.80 378.80 0.0M
2023-01-09 379.50 381.40 379.50 381.40 0.0M
2023-01-06 373.60 378.20 373.60 378.20 0.0M
2023-01-05 382.40 385.00 377.00 377.00 0.0M
2023-01-04 386.10 387.00 382.40 382.40 0.0M
2023-01-03 382.40 382.40 379.80 382.20 0.0M
2023-01-02 373.40 379.30 373.40 377.60 0.0M