Invesco STOXX Eu600 Opt Atmbls

XAPS
🏛️ Deutschland →
446.65
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
2023-12-29 514.50 514.50 513.40 514.00 0.0M
2023-12-28 515.20 515.20 512.30 512.30 0.0M
2023-12-27 514.00 514.30 513.10 513.70 0.0M
2023-12-22 514.50 514.90 513.90 514.00 0.0M
2023-12-21 511.20 514.30 510.30 514.30 0.0M
2023-12-20 521.90 521.90 517.50 517.90 0.0M
2023-12-19 520.40 520.40 519.20 519.60 0.0M
2023-12-18 524.00 524.00 521.40 521.70 0.0M
2023-12-15 530.00 535.50 528.10 528.10 0.0M
2023-12-14 525.30 527.90 524.20 524.60 0.0M
2023-12-13 518.40 520.90 514.70 514.90 0.0M
2023-12-12 524.90 524.90 519.50 519.50 0.0M
2023-12-11 520.00 523.40 520.00 522.40 0.0M
2023-12-08 514.20 522.70 514.20 521.50 0.0M
2023-12-07 515.60 516.00 513.60 515.70 0.0M
2023-12-06 509.70 518.40 508.80 517.70 0.0M
2023-12-05 500.00 506.30 500.00 506.30 0.0M
2023-12-04 497.75 500.80 497.40 500.80 0.0M
2023-12-01 498.75 500.30 495.90 500.30 0.0M
2023-11-30 499.00 499.50 496.00 498.05 0.0M
2023-11-29 488.05 500.00 488.05 497.90 0.0M
2023-11-28 484.15 484.60 481.95 484.60 0.0M
2023-11-27 487.30 487.30 483.90 486.00 0.0M
2023-11-24 482.95 488.90 482.25 488.10 0.0M
2023-11-23 486.75 488.00 484.40 485.85 0.0M
2023-11-22 486.05 488.20 485.05 487.30 0.0M
2023-11-21 491.90 491.90 484.05 484.05 0.0M
2023-11-20 491.00 492.20 487.60 492.20 0.0M
2023-11-17 484.70 489.90 484.70 488.05 0.0M
2023-11-16 490.25 491.60 481.95 481.95 0.0M
2023-11-15 487.25 492.90 487.25 491.65 0.0M
2023-11-14 476.65 485.90 476.65 485.90 0.0M
2023-11-13 471.40 473.15 468.45 473.15 0.0M
2023-11-10 467.60 468.00 464.75 467.95 0.0M
2023-11-09 473.35 475.50 473.10 473.10 0.0M
2023-11-08 466.50 474.40 466.50 474.25 0.0M
2023-11-07 472.50 472.50 468.05 469.00 0.0M
2023-11-06 478.45 478.45 474.55 474.55 0.0M
2023-11-03 473.80 478.95 473.80 476.50 0.0M
2023-11-02 458.30 468.90 458.30 468.85 0.0M
2023-11-01 455.80 456.40 451.05 454.85 0.0M
2023-10-31 444.70 452.00 444.70 450.05 0.0M
2023-10-30 449.00 450.90 445.50 446.20 0.0M
2023-10-27 454.45 457.45 446.90 448.35 0.0M
2023-10-26 450.90 454.25 449.60 452.85 0.0M
2023-10-25 463.20 464.15 459.50 462.70 0.0M
2023-10-24 466.30 466.30 464.50 464.85 0.0M
2023-10-23 467.40 469.40 463.55 469.40 0.0M
2023-10-20 471.45 474.30 468.60 468.60 0.0M
2023-10-19 482.85 482.85 476.95 476.95 0.0M
2023-10-18 493.50 493.50 487.95 487.95 0.0M
2023-10-17 490.85 493.20 489.50 493.20 0.0M
2023-10-16 494.10 494.10 487.20 493.20 0.0M
2023-10-13 495.30 495.30 490.65 490.65 0.0M
2023-10-12 498.00 498.20 493.85 495.15 0.0M
2023-10-11 490.50 497.45 489.75 494.25 0.0M
2023-10-10 484.70 492.80 484.70 491.80 0.0M
2023-10-09 478.90 479.70 475.70 479.55 0.0M
2023-10-06 481.05 484.20 477.50 483.70 0.0M
2023-10-05 482.30 482.90 479.30 479.80 0.0M
2023-10-04 476.35 482.45 475.30 482.30 0.0M
2023-10-03 488.70 490.40 482.10 482.40 0.0M
2023-10-02 495.80 495.80 487.45 489.40 0.0M
2023-09-29 491.00 494.20 490.80 490.90 0.0M
2023-09-28 485.30 490.20 485.00 490.20 0.0M
2023-09-27 485.40 488.85 485.40 485.70 0.0M
2023-09-26 491.20 491.20 486.40 486.75 0.0M
2023-09-25 495.10 495.10 490.45 493.30 0.0M
2023-09-22 494.65 498.65 493.65 498.65 0.0M
2023-09-21 502.70 502.70 498.10 498.50 0.0M
2023-09-20 499.10 507.40 499.10 506.80 0.0M
2023-09-19 494.80 496.80 494.80 496.80 0.0M
2023-09-18 499.05 499.05 490.35 490.85 0.0M
2023-09-15 495.70 500.30 495.70 498.80 0.0M
2023-09-14 491.05 493.40 489.60 492.45 0.0M
2023-09-13 493.20 497.50 493.00 495.15 0.0M
2023-09-12 492.50 498.95 491.20 495.15 0.0M
2023-09-11 488.60 491.45 488.60 491.25 0.0M
2023-09-08 486.10 486.10 478.50 484.70 0.0M
2023-09-07 487.40 487.40 484.15 484.20 0.0M
2023-09-06 488.00 491.00 488.00 488.75 0.0M
2023-09-05 482.00 489.30 482.00 489.30 0.0M
2023-09-04 486.90 487.95 484.45 484.75 0.0M
2023-09-01 494.15 494.15 483.25 483.35 0.0M
2023-08-31 496.95 498.55 496.15 496.15 0.0M
2023-08-30 500.00 500.00 495.95 496.30 0.0M
2023-08-29 494.20 498.80 494.20 498.80 0.0M
2023-08-28 492.85 493.05 489.70 492.85 0.0M
2023-08-25 486.00 490.05 486.00 489.15 0.0M
2023-08-24 498.40 498.40 487.30 488.25 0.0M
2023-08-23 496.10 496.65 491.20 493.20 0.0M
2023-08-22 497.20 499.05 495.30 495.70 0.0M
2023-08-21 489.05 495.25 489.05 493.95 0.0M
2023-08-18 486.95 489.10 484.55 488.45 0.0M
2023-08-17 495.80 495.80 491.25 492.15 0.0M
2023-08-16 495.20 498.75 495.20 497.00 0.0M
2023-08-15 502.70 502.70 495.50 495.95 0.0M
2023-08-14 497.55 502.80 497.55 500.80 0.0M
2023-08-11 505.20 505.20 500.60 500.60 0.0M
2023-08-10 510.70 511.30 510.20 510.30 0.0M
2023-08-09 512.90 514.30 506.70 506.70 0.0M
2023-08-08 514.20 514.20 506.20 509.00 0.0M
2023-08-07 515.00 516.70 514.20 516.70 0.0M
2023-08-04 518.90 521.10 515.50 518.70 0.0M
2023-08-03 517.40 519.10 513.70 517.60 0.0M
2023-08-02 516.40 523.80 516.10 523.80 0.0M
2023-08-01 532.70 532.70 523.60 526.50 0.0M
2023-07-31 538.90 539.30 535.00 535.00 0.0M
2023-07-28 530.90 538.00 527.70 538.00 0.0M
2023-07-27 517.90 533.30 517.90 533.00 0.0M
2023-07-26 522.60 522.60 514.90 520.60 0.0M
2023-07-25 525.50 525.50 521.70 522.20 0.0M
2023-07-24 518.30 524.20 518.30 523.80 0.0M
2023-07-21 516.60 522.90 516.60 520.30 0.0M
2023-07-20 517.90 520.70 517.90 519.80 0.0M
2023-07-19 521.30 521.30 519.20 520.70 0.0M
2023-07-18 516.90 519.80 516.90 519.50 0.0M
2023-07-17 517.10 519.40 516.10 518.00 0.0M
2023-07-14 519.00 520.20 518.60 519.60 0.0M
2023-07-13 518.40 522.70 517.20 521.70 0.0M
2023-07-12 514.90 519.00 514.90 519.00 0.0M
2023-07-11 509.90 513.30 509.90 513.30 0.0M
2023-07-10 508.90 512.10 508.90 511.70 0.0M
2023-07-07 505.70 511.30 504.70 511.20 0.0M
2023-07-06 516.10 516.20 504.50 506.30 0.0M
2023-07-05 514.40 520.60 514.40 520.60 0.0M
2023-07-04 522.60 522.60 517.20 518.70 0.0M
2023-07-03 525.40 526.80 521.40 521.40 0.0M
2023-06-30 520.70 522.20 520.70 521.80 0.0M
2023-06-29 514.20 519.80 514.20 517.40 0.0M
2023-06-28 507.60 510.80 505.60 510.10 0.0M
2023-06-27 506.30 506.30 500.80 502.40 0.0M
2023-06-26 502.70 504.90 498.45 503.90 0.0M
2023-06-23 502.00 503.20 500.20 502.80 0.0M
2023-06-22 502.90 504.60 501.00 504.60 0.0M
2023-06-21 515.50 518.80 511.10 511.10 0.0M
2023-06-20 517.00 517.00 512.50 514.40 0.0M
2023-06-19 523.80 523.80 521.30 521.70 0.0M
2023-06-16 524.10 526.00 523.30 526.00 0.0M
2023-06-15 525.30 525.30 522.10 524.00 0.0M
2023-06-14 523.70 529.60 523.70 526.80 0.0M
2023-06-13 521.90 521.90 518.30 521.70 0.0M
2023-06-12 511.90 516.00 511.90 515.80 0.0M
2023-06-09 510.00 510.00 508.80 508.80 0.0M
2023-06-08 503.70 513.50 503.70 509.70 0.0M
2023-06-07 502.30 504.70 499.45 504.50 0.0M
2023-06-06 501.20 502.80 498.60 502.80 0.0M
2023-06-05 500.10 503.30 499.10 502.20 0.0M
2023-06-02 491.50 502.90 491.50 501.60 0.0M
2023-06-01 484.70 489.00 483.50 487.45 0.0M
2023-05-31 488.20 490.55 480.95 480.95 0.0M
2023-05-30 494.70 497.75 494.05 494.05 0.0M
2023-05-29 500.50 500.50 495.20 496.15 0.0M
2023-05-26 492.30 497.25 487.10 497.25 0.0M
2023-05-25 488.20 489.95 485.85 488.20 0.0M
2023-05-24 496.85 496.85 487.00 488.85 0.0M
2023-05-23 502.00 502.10 499.85 501.00 0.0M
2023-05-22 500.90 503.80 500.90 503.00 0.0M
2023-05-19 498.65 504.30 498.65 501.50 0.0M
2023-05-18 491.70 496.85 491.40 496.85 0.0M
2023-05-17 479.95 486.25 479.95 485.35 0.0M
2023-05-16 483.05 484.35 480.65 482.05 0.0M
2023-05-15 490.25 490.25 486.90 487.30 0.0M
2023-05-12 487.50 488.50 486.60 488.40 0.0M
2023-05-11 486.90 488.85 483.90 487.95 0.0M
2023-05-10 489.40 489.90 485.05 487.00 0.0M
2023-05-09 487.35 487.35 483.25 484.50 0.0M
2023-05-08 483.05 486.45 483.05 484.65 0.0M
2023-05-05 472.75 484.25 472.75 484.25 0.0M
2023-05-04 469.05 471.80 469.05 471.70 0.0M
2023-05-03 471.05 471.05 466.95 470.45 0.0M
2023-05-02 480.50 480.60 469.05 469.50 0.0M
2023-04-28 475.30 475.55 467.15 475.55 0.0M
2023-04-27 468.30 475.30 468.30 470.55 0.0M
2023-04-26 468.80 470.95 465.10 470.40 0.0M
2023-04-25 472.65 472.65 469.55 470.90 0.0M
2023-04-24 473.00 475.90 473.00 474.10 0.0M
2023-04-21 472.75 472.75 466.20 472.35 0.0M
2023-04-20 480.80 480.80 466.85 468.70 0.0M
2023-04-19 487.35 489.20 484.60 488.35 0.0M
2023-04-18 489.70 492.10 489.25 489.95 0.0M
2023-04-17 495.50 496.25 487.10 487.20 0.0M
2023-04-14 488.55 492.75 488.05 492.75 0.0M
2023-04-13 484.80 487.70 483.95 485.50 0.0M
2023-04-12 481.95 485.25 481.95 483.05 0.0M
2023-04-11 480.15 481.55 480.15 480.80 0.0M
2023-04-06 471.85 472.90 470.35 472.05 0.0M
2023-04-05 482.95 482.95 471.30 472.45 0.0M
2023-04-04 486.15 489.00 482.40 482.40 0.0M
2023-04-03 484.25 484.70 482.65 483.20 0.0M
2023-03-31 482.55 483.70 482.05 483.70 0.0M
2023-03-30 480.00 481.95 479.95 481.85 0.0M
2023-03-29 474.55 476.35 471.75 476.35 0.0M
2023-03-28 479.70 479.70 475.00 475.00 0.0M
2023-03-27 473.05 475.95 470.65 473.40 0.0M
2023-03-24 469.90 469.90 459.20 464.75 0.0M
2023-03-23 475.35 476.80 468.70 473.60 0.0M
2023-03-22 473.05 478.55 473.05 475.55 0.0M
2023-03-21 468.85 473.95 468.85 473.95 0.0M
2023-03-20 460.00 465.90 459.95 463.55 0.0M
2023-03-17 471.60 473.40 460.30 461.25 0.0M
2023-03-16 474.50 474.50 464.65 470.55 0.0M
2023-03-15 483.75 483.75 464.80 467.25 0.0M
2023-03-14 476.70 485.15 475.85 484.05 0.0M
2023-03-13 495.40 495.95 481.15 481.15 0.0M
2023-03-10 496.60 499.35 490.30 499.35 0.0M
2023-03-09 515.80 515.80 505.10 507.20 0.0M
2023-03-08 513.80 516.50 512.50 514.30 0.0M
2023-03-07 513.40 517.20 512.00 512.40 0.0M
2023-03-06 515.40 518.20 514.00 515.40 0.0M
2023-03-03 499.25 516.00 499.25 515.90 0.0M
2023-03-02 492.85 496.55 492.85 495.65 0.0M
2023-03-01 492.80 499.75 491.90 494.65 0.0M
2023-02-28 488.55 492.95 488.15 489.70 0.0M
2023-02-27 489.65 491.60 489.65 490.60 0.0M
2023-02-24 497.05 497.05 483.20 483.20 0.0M
2023-02-23 494.15 499.50 494.15 496.00 0.0M
2023-02-22 490.30 490.75 487.80 490.75 0.0M
2023-02-21 494.25 494.25 488.65 490.75 0.0M
2023-02-20 497.25 498.90 495.70 495.70 0.0M
2023-02-17 492.10 494.25 491.55 494.25 0.0M
2023-02-16 494.05 494.05 488.15 491.70 0.0M
2023-02-15 482.05 489.75 482.05 489.60 0.0M
2023-02-14 479.75 485.40 479.75 482.60 0.0M
2023-02-13 481.05 482.90 480.10 480.10 0.0M
2023-02-10 486.70 487.80 478.45 480.25 0.0M
2023-02-09 485.65 490.35 485.65 489.35 0.0M
2023-02-08 482.90 485.10 480.90 480.90 0.0M
2023-02-07 481.35 484.70 479.90 481.85 0.0M
2023-02-06 480.55 481.85 476.45 479.65 0.0M
2023-02-03 478.00 484.35 478.00 484.35 0.0M
2023-02-02 465.95 485.90 465.95 484.15 0.0M
2023-02-01 460.50 464.55 458.80 464.55 0.0M
2023-01-31 454.05 458.75 448.50 458.65 0.0M
2023-01-30 458.35 458.35 452.00 454.10 0.0M
2023-01-27 456.30 460.95 456.30 459.95 0.0M
2023-01-26 453.15 454.80 452.10 454.75 0.0M
2023-01-25 450.90 452.25 447.55 450.50 0.0M
2023-01-24 453.00 454.15 446.80 451.05 0.0M
2023-01-23 448.55 451.40 446.45 451.40 0.0M
2023-01-20 446.65 446.65 441.35 445.40 0.0M
2023-01-19 451.45 451.45 444.50 444.50 0.0M
2023-01-18 455.10 457.65 454.55 454.60 0.0M
2023-01-17 456.95 457.35 449.70 455.80 0.0M
2023-01-16 454.10 455.10 450.20 454.85 0.0M
2023-01-13 453.25 453.75 452.35 453.25 0.0M
2023-01-12 458.60 463.55 458.60 462.20 0.0M
2023-01-11 456.40 456.50 452.85 456.50 0.0M
2023-01-10 452.40 454.85 450.80 453.95 0.0M
2023-01-09 452.70 454.60 451.05 453.60 0.0M
2023-01-06 446.40 449.35 438.60 449.35 0.0M
2023-01-05 439.05 446.35 439.05 445.10 0.0M
2023-01-04 433.70 441.55 433.70 441.55 0.0M
2023-01-03 426.85 432.45 426.85 430.30 0.0M
2023-01-02 416.15 426.05 416.15 423.85 0.0M