Gartner

IT
🏛️ Deutschland →
221.80
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
2025-09-26 226.10 226.10 221.80 221.80 0.0M
2025-09-25 224.60 224.70 220.90 224.60 0.0M
2025-09-24 218.20 224.00 217.10 223.10 0.0M
2025-09-23 222.10 223.10 216.90 216.90 0.0M
2025-09-22 215.30 222.50 215.30 222.50 0.0M
2025-09-19 216.60 217.00 213.80 216.20 0.0M
2025-09-18 215.40 215.40 214.20 215.00 0.0M
2025-09-17 213.20 214.00 210.20 213.10 0.0M
2025-09-16 208.30 211.50 208.30 210.00 0.0M
2025-09-15 212.80 215.20 210.00 211.40 0.0M
2025-09-12 207.10 208.00 207.10 208.00 0.0M
2025-09-11 201.00 205.70 197.45 205.70 0.0M
2025-09-10 209.60 212.50 198.45 199.05 0.0M
2025-09-09 207.70 211.20 206.90 206.90 0.0M
2025-09-08 211.90 212.00 204.50 207.60 0.0M
2025-09-05 203.60 210.00 200.90 210.00 0.0M
2025-09-04 214.60 214.80 204.20 204.20 0.0M
2025-09-03 216.00 217.80 211.10 212.30 0.0M
2025-09-02 211.20 215.00 211.20 215.00 0.0M
2025-09-01 214.80 214.90 210.90 214.20 0.0M
2025-08-29 213.50 214.30 212.40 214.30 0.0M
2025-08-28 213.00 213.00 211.60 212.10 0.0M
2025-08-27 210.10 211.00 210.10 211.00 0.0M
2025-08-26 205.90 206.80 205.30 206.80 0.0M
2025-08-25 213.00 214.70 207.10 208.90 0.0M
2025-08-22 213.00 215.50 213.00 213.80 0.0M
2025-08-21 211.70 212.40 210.20 211.20 0.0M
2025-08-20 206.30 213.10 206.30 210.30 0.0M
2025-08-19 202.90 211.60 202.90 209.70 0.0M
2025-08-18 205.70 206.00 205.00 205.00 0.0M
2025-08-15 209.90 212.20 205.10 205.10 0.0M
2025-08-14 209.30 214.20 205.80 209.00 0.0M
2025-08-13 197.90 207.00 197.60 207.00 0.0M
2025-08-12 196.15 198.00 193.95 195.85 0.0M
2025-08-11 195.05 201.20 195.00 195.00 0.0M
2025-08-08 199.00 200.00 195.70 195.70 0.0M
2025-08-07 210.70 211.90 197.05 197.05 0.0M
2025-08-06 213.60 216.00 208.00 208.60 0.0M
2025-08-05 295.30 302.00 200.00 211.00 0.0M
2025-08-04 287.30 290.50 285.50 290.50 0.0M
2025-08-01 290.70 290.70 284.90 284.90 0.0M
2025-07-31 302.30 302.30 295.20 295.20 0.0M
2025-07-30 300.50 300.50 300.50 300.50 0.0M
2025-07-29 307.40 307.40 302.90 302.90 0.0M
2025-07-28 307.10 307.10 306.00 306.00 0.0M
2025-07-25 300.80 305.90 300.80 305.90 0.0M
2025-07-24 307.40 307.40 302.60 303.30 0.0M
2025-07-23 306.30 306.30 302.10 305.90 0.0M
2025-07-22 298.70 303.40 298.70 303.40 0.0M
2025-07-21 308.60 308.60 300.90 301.50 0.0M
2025-07-18 313.20 313.20 304.90 304.90 0.0M
2025-07-17 312.20 313.10 306.50 312.00 0.0M
2025-07-16 306.20 310.20 306.20 310.20 0.0M
2025-07-15 323.30 323.60 309.80 309.80 0.0M
2025-07-14 317.10 321.40 317.10 320.20 0.0M
2025-07-11 329.00 329.00 321.90 321.90 0.0M
2025-07-10 333.80 334.90 331.80 334.90 0.0M
2025-07-09 335.40 335.40 335.40 335.40 0.0M
2025-07-08 346.00 346.00 341.70 341.70 0.0M
2025-07-07 340.50 342.80 337.20 341.20 0.0M
2025-07-04 339.90 339.90 339.90 339.90 0.0M
2025-07-03 340.60 340.60 340.60 340.60 0.0M
2025-07-02 343.50 343.50 333.60 334.90 0.0M
2025-07-01 344.90 344.90 343.20 343.20 0.0M
2025-06-30 342.40 347.80 342.40 345.00 0.0M
2025-06-27 348.90 348.90 348.90 348.90 0.0M
2025-06-26 342.70 342.70 342.70 342.70 0.0M
2025-06-25 347.20 347.20 347.20 347.20 0.0M
2025-06-24 344.70 344.70 344.70 344.70 0.0M
2025-06-23 344.40 345.70 344.40 344.90 0.0M
2025-06-20 342.70 342.70 342.70 342.70 0.0M
2025-06-19 342.70 342.70 342.70 342.70 0.0M
2025-06-18 355.00 355.00 355.00 355.00 0.0M
2025-06-17 348.90 355.20 348.90 355.20 0.0M
2025-06-16 354.00 354.00 351.00 352.90 0.0M
2025-06-11 363.50 363.50 358.50 358.50 0.0M
2025-06-09 372.30 373.80 372.30 373.80 0.0M
2025-06-06 370.40 370.40 370.40 370.40 0.0M
2025-06-05 369.00 369.00 367.40 367.40 0.0M
2025-06-04 376.40 380.10 376.40 380.10 0.0M
2025-06-03 371.70 377.30 371.70 377.30 0.0M
2025-06-02 382.10 382.10 373.30 373.30 0.0M
2025-05-30 381.20 381.20 380.30 380.30 0.0M
2025-05-29 395.80 395.80 378.60 378.60 0.0M
2025-05-28 395.90 395.90 390.70 390.70 0.0M
2025-05-26 386.90 393.50 386.90 393.50 0.0M
2025-05-23 394.80 394.80 381.80 391.50 0.0M
2025-05-22 393.60 393.60 393.60 393.60 0.0M
2025-05-21 393.40 393.40 393.40 393.40 0.0M
2025-05-19 390.90 394.50 390.90 394.50 0.0M
2025-05-16 401.30 401.30 398.30 398.30 0.0M
2025-05-15 399.40 401.20 397.30 398.00 0.0M
2025-05-14 398.90 398.90 398.90 398.90 0.0M
2025-05-13 404.00 404.00 404.00 404.00 0.0M
2025-05-12 399.60 399.60 398.60 398.60 0.0M
2025-05-09 392.90 392.90 383.80 386.00 0.0M
2025-05-08 389.70 393.50 389.30 393.50 0.0M
2025-05-07 386.30 387.90 386.00 386.80 0.0M
2025-05-06 376.20 376.20 364.10 364.10 0.0M
2025-05-05 373.60 380.10 373.60 380.10 0.0M
2025-05-02 372.80 377.90 372.80 377.90 0.0M
2025-04-30 368.70 368.70 368.70 368.70 0.0M
2025-04-28 369.00 369.40 369.00 369.40 0.0M
2025-04-24 354.90 365.90 354.90 365.90 0.0M
2025-04-23 360.70 369.30 358.00 369.30 0.0M
2025-04-22 351.40 351.40 351.40 351.40 0.0M
2025-04-17 356.30 356.30 356.30 356.30 0.0M
2025-04-16 344.80 349.10 344.80 349.10 0.0M
2025-04-15 363.90 364.60 363.50 364.60 0.0M
2025-04-14 360.80 363.00 358.00 360.20 0.0M
2025-04-11 351.30 355.90 345.30 345.30 0.0M
2025-04-10 365.10 367.10 365.10 367.10 0.0M
2025-04-09 369.60 369.60 369.60 369.60 0.0M
2025-04-08 352.10 359.90 352.10 359.50 0.0M
2025-04-07 333.20 346.60 333.20 346.60 0.0M
2025-04-04 359.30 359.30 357.00 357.10 0.0M
2025-04-03 378.30 378.30 367.10 367.10 0.0M
2025-04-02 379.60 382.00 379.60 382.00 0.0M
2025-04-01 390.70 390.70 384.00 384.00 0.0M
2025-03-31 379.40 384.00 379.40 384.00 0.0M
2025-03-28 386.40 386.40 386.40 386.40 0.0M
2025-03-26 389.30 389.30 389.10 389.10 0.0M
2025-03-25 395.30 395.40 388.20 388.20 0.0M
2025-03-24 403.60 403.80 399.80 399.80 0.0M
2025-03-21 383.30 388.20 378.90 388.20 0.0M
2025-03-20 411.40 411.40 385.20 387.70 0.0M
2025-03-19 408.60 412.30 408.60 412.30 0.0M
2025-03-18 419.10 419.10 408.60 408.60 0.0M
2025-03-17 421.00 425.50 417.00 424.20 0.0M
2025-03-14 413.90 418.90 413.90 418.90 0.0M
2025-03-13 420.10 420.10 420.00 420.00 0.0M
2025-03-12 431.40 431.40 423.90 423.90 0.0M
2025-03-11 436.50 436.50 422.60 424.00 0.0M
2025-03-10 437.90 439.00 435.60 435.60 0.0M
2025-03-07 450.50 450.50 438.00 438.00 0.0M
2025-03-06 443.50 443.50 443.50 443.50 0.0M
2025-03-05 449.00 449.00 446.50 446.80 0.0M
2025-03-04 465.40 465.40 460.10 460.30 0.0M
2025-03-03 482.70 482.70 473.90 477.60 0.0M
2025-02-25 470.50 477.50 470.50 477.50 0.0M
2025-02-24 470.40 473.50 467.10 473.50 0.0M
2025-02-21 476.20 477.30 476.20 477.30 0.0M
2025-02-20 490.00 490.00 485.70 485.70 0.0M
2025-02-19 494.60 494.60 492.00 492.00 0.0M
2025-02-18 490.90 498.00 487.40 487.40 0.0M
2025-02-17 495.70 496.10 488.10 488.10 0.0M
2025-02-14 491.80 493.80 491.80 492.90 0.0M
2025-02-13 499.50 499.50 499.50 499.50 0.0M
2025-02-11 513.00 513.00 500.80 503.00 0.0M
2025-02-10 512.00 512.20 512.00 512.20 0.0M
2025-02-07 511.20 517.40 508.40 511.40 0.0M
2025-02-06 518.60 518.60 511.80 511.80 0.0M
2025-02-05 518.00 518.00 517.00 517.00 0.0M
2025-02-04 535.40 561.00 522.40 522.40 0.0M
2025-02-03 515.20 530.60 515.20 530.20 0.0M
2025-01-31 530.00 530.80 525.00 525.00 0.0M
2025-01-30 523.80 529.00 523.80 529.00 0.0M
2025-01-29 517.80 517.80 517.80 517.80 0.0M
2025-01-28 520.20 520.20 518.80 518.80 0.0M
2025-01-27 491.30 509.40 490.00 509.40 0.0M
2025-01-24 495.70 504.20 495.70 504.20 0.0M
2025-01-23 506.20 509.80 497.70 509.80 0.0M
2025-01-21 503.20 503.20 498.30 498.30 0.0M
2025-01-20 504.00 504.00 502.00 502.00 0.0M
2025-01-17 501.80 502.00 501.80 502.00 0.0M
2025-01-16 493.70 493.70 493.00 493.00 0.0M
2025-01-15 489.20 493.30 489.20 493.30 0.0M
2025-01-10 484.10 484.10 476.30 476.30 0.0M
2025-01-09 481.90 483.10 481.90 483.10 0.0M
2025-01-08 472.60 473.00 472.60 473.00 0.0M
2025-01-07 475.10 478.10 470.10 476.40 0.0M
2025-01-06 466.90 471.20 466.90 471.20 0.0M
2025-01-03 467.50 472.90 467.50 472.60 0.0M
2025-01-02 473.00 474.50 472.60 473.20 0.0M