Keller Group

KLR
🏛️ Deutschland →
15.80
Letzte Aktualisierung: 2025-09-29
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
2021-12-30 11.30 11.30 11.30 11.30 0.0M
2021-12-29 11.10 12.30 11.10 11.20 0.0M
2021-12-28 10.90 10.90 10.90 10.90 0.0M
2021-12-27 10.90 10.90 10.90 10.90 0.0M
2021-12-23 10.90 10.90 10.90 10.90 0.0M
2021-12-22 10.60 10.70 10.60 10.70 0.0M
2021-12-21 10.50 10.60 10.50 10.60 0.0M
2021-12-20 10.60 10.60 10.30 10.30 0.0M
2021-12-17 10.60 10.80 10.60 10.80 0.0M
2021-12-16 10.30 10.60 10.30 10.60 0.0M
2021-12-15 10.50 10.50 10.30 10.30 0.0M
2021-12-14 10.40 10.40 10.30 10.30 0.0M
2021-12-13 10.30 10.40 10.30 10.30 0.0M
2021-12-10 10.30 10.30 10.30 10.30 0.0M
2021-12-09 10.20 11.10 10.20 10.30 0.0M
2021-12-08 10.50 10.50 10.20 10.20 0.0M
2021-12-07 10.40 10.60 10.40 10.50 0.0M
2021-12-06 10.20 10.40 10.20 10.40 0.0M
2021-12-03 10.30 10.30 10.20 10.20 0.0M
2021-12-02 10.30 10.30 10.20 10.30 0.0M
2021-12-01 10.20 10.30 10.10 10.30 0.0M
2021-11-30 10.00 10.10 10.00 10.10 0.0M
2021-11-29 10.10 10.20 10.10 10.10 0.0M
2021-11-26 10.10 10.10 10.00 10.10 0.0M
2021-11-25 10.20 10.30 10.20 10.30 0.0M
2021-11-24 10.20 10.20 10.20 10.20 0.0M
2021-11-23 10.30 10.30 10.20 10.20 0.0M
2021-11-22 10.20 10.40 10.20 10.40 0.0M
2021-11-19 10.20 10.20 10.10 10.20 0.0M
2021-11-18 10.20 10.20 10.10 10.20 0.0M
2021-11-17 10.40 10.40 10.20 10.20 0.0M
2021-11-16 10.50 10.50 10.40 10.40 0.0M
2021-11-15 10.40 10.50 10.30 10.50 0.0M
2021-11-12 10.30 10.40 10.20 10.40 0.0M
2021-11-11 10.20 10.30 10.20 10.30 0.0M
2021-11-10 10.20 10.30 10.20 10.20 0.0M
2021-11-09 10.10 10.10 10.00 10.10 0.0M
2021-11-08 10.00 11.10 10.00 10.10 0.0M
2021-11-05 10.10 10.10 10.00 10.00 0.0M
2021-11-04 10.40 10.40 10.10 10.10 0.0M
2021-11-03 10.50 10.60 10.40 10.40 0.0M
2021-11-02 10.60 10.60 10.30 10.30 0.0M
2021-11-01 10.20 10.30 10.20 10.30 0.0M
2021-10-29 10.20 10.40 10.20 10.20 0.0M
2021-10-28 10.40 10.40 10.20 10.20 0.0M
2021-10-27 10.40 10.60 10.40 10.40 0.0M
2021-10-26 10.50 10.60 10.50 10.60 0.0M
2021-10-25 10.20 10.50 10.20 10.50 0.0M
2021-10-22 10.40 10.40 10.20 10.20 0.0M
2021-10-21 10.20 10.40 10.20 10.40 0.0M
2021-10-20 10.40 10.40 10.20 10.20 0.0M
2021-10-19 10.50 10.50 10.50 10.50 0.0M
2021-10-18 10.40 11.00 10.40 10.40 0.0M
2021-10-15 10.60 10.60 10.40 10.40 0.0M
2021-10-14 10.10 10.30 10.10 10.30 0.0M
2021-10-13 10.30 10.30 10.00 10.00 0.0M
2021-10-12 10.30 10.30 10.10 10.10 0.0M
2021-10-11 10.20 10.30 10.10 10.30 0.0M
2021-10-08 10.20 10.20 10.10 10.10 0.0M
2021-10-07 10.10 10.20 10.10 10.20 0.0M
2021-10-06 10.50 10.50 10.10 10.10 0.0M
2021-10-05 10.50 10.50 10.40 10.40 0.0M
2021-10-04 10.80 10.80 10.80 10.80 0.0M
2021-10-01 10.80 10.90 10.70 10.80 0.0M
2021-09-30 10.80 10.90 10.80 10.80 0.0M
2021-09-29 10.90 10.90 10.80 10.80 0.0M
2021-09-28 11.10 11.10 10.90 10.90 0.0M
2021-09-27 11.40 11.40 11.00 11.20 0.0M
2021-09-24 11.50 11.50 11.40 11.40 0.0M
2021-09-23 11.40 11.60 11.40 11.60 0.0M
2021-09-22 11.30 11.40 11.20 11.40 0.0M
2021-09-21 11.30 11.40 11.10 11.10 0.0M
2021-09-20 11.40 11.50 11.20 11.40 0.0M
2021-09-17 11.40 11.50 11.20 11.40 0.0M
2021-09-16 11.40 11.50 11.40 11.40 0.0M
2021-09-15 11.20 11.40 11.20 11.40 0.0M
2021-09-14 11.30 11.50 11.30 11.40 0.0M
2021-09-13 11.20 11.50 11.20 11.40 0.0M
2021-09-10 11.20 11.20 11.20 11.20 0.0M
2021-09-09 11.20 11.20 11.20 11.20 0.0M
2021-09-08 11.30 11.30 11.10 11.20 0.0M
2021-09-07 11.30 11.40 11.30 11.30 0.0M
2021-09-06 11.50 11.80 11.20 11.80 0.0M
2021-09-03 11.60 11.60 11.40 11.50 0.0M
2021-09-02 11.60 11.60 11.50 11.60 0.0M
2021-09-01 11.50 11.80 11.40 11.60 0.0M
2021-08-31 11.10 11.40 11.10 11.40 0.0M
2021-08-30 11.30 11.30 11.30 11.30 0.0M
2021-08-27 11.30 11.40 11.30 11.30 0.0M
2021-08-26 11.10 11.30 11.10 11.30 0.0M
2021-08-25 11.20 11.20 11.10 11.10 0.0M
2021-08-24 11.10 11.10 11.00 11.00 0.0M
2021-08-23 11.10 11.10 11.00 11.00 0.0M
2021-08-20 11.40 11.40 11.10 11.10 0.0M
2021-08-19 11.50 11.50 11.20 11.40 0.0M
2021-08-18 11.10 11.50 11.10 11.50 0.0M
2021-08-17 11.10 11.30 11.10 11.30 0.0M
2021-08-16 11.30 11.30 11.20 11.20 0.0M
2021-08-13 11.50 11.50 11.30 11.30 0.0M
2021-08-12 11.30 11.50 11.30 11.50 0.0M
2021-08-11 11.10 11.20 11.10 11.20 0.0M
2021-08-10 11.10 11.10 11.00 11.00 0.0M
2021-08-09 11.00 11.00 11.00 11.00 0.0M
2021-08-06 11.00 11.00 11.00 11.00 0.0M
2021-08-05 11.10 11.10 11.10 11.10 0.0M
2021-08-04 10.70 11.10 10.70 11.10 0.0M
2021-08-03 10.60 10.80 10.60 10.70 0.0M
2021-08-02 10.00 10.00 9.95 9.95 0.0M
2021-07-30 10.00 10.00 10.00 10.00 0.0M
2021-07-29 10.00 10.10 10.00 10.10 0.0M
2021-07-28 10.10 10.10 9.95 10.00 0.0M
2021-07-27 9.85 10.10 9.75 10.10 0.0M
2021-07-26 9.75 9.95 9.50 9.65 0.0M
2021-07-23 9.55 9.70 9.45 9.70 0.0M
2021-07-22 9.25 9.55 9.25 9.40 0.0M
2021-07-21 9.00 9.20 9.00 9.10 0.0M
2021-07-20 9.10 9.10 8.95 8.95 0.0M
2021-07-19 9.25 9.25 9.00 9.00 0.0M
2021-07-16 9.45 9.45 9.35 9.35 0.0M
2021-07-15 9.70 9.70 9.40 9.40 0.0M
2021-07-14 9.75 9.75 9.65 9.65 0.0M
2021-07-13 9.50 9.65 9.50 9.65 0.0M
2021-07-12 9.45 9.50 9.45 9.50 0.0M
2021-07-09 9.40 9.40 9.40 9.40 0.0M
2021-07-08 9.55 9.55 9.35 9.35 0.0M
2021-07-07 9.50 9.50 9.45 9.50 0.0M
2021-07-06 9.40 9.50 9.40 9.40 0.0M
2021-07-05 9.35 9.40 9.30 9.35 0.0M
2021-07-02 9.15 9.30 9.15 9.30 0.0M
2021-07-01 9.25 9.25 9.10 9.10 0.0M
2021-06-30 9.05 9.20 9.05 9.20 0.0M
2021-06-29 9.00 9.00 9.00 9.00 0.0M
2021-06-28 9.25 9.30 9.05 9.05 0.0M
2021-06-25 9.25 9.25 9.20 9.20 0.0M
2021-06-24 9.15 9.20 9.15 9.20 0.0M
2021-06-23 8.95 9.10 8.95 9.10 0.0M
2021-06-22 9.05 9.10 8.95 8.95 0.0M
2021-06-21 9.00 9.00 8.95 9.00 0.0M
2021-06-18 9.10 9.30 9.10 9.10 0.0M
2021-06-17 9.30 9.40 9.30 9.35 0.0M
2021-06-16 9.25 9.45 9.20 9.45 0.0M
2021-06-15 9.15 9.20 9.15 9.15 0.0M
2021-06-14 9.00 9.15 9.00 9.15 0.0M
2021-06-11 8.95 8.95 8.95 8.95 0.0M
2021-06-10 8.80 8.95 8.80 8.95 0.0M
2021-06-09 9.15 9.15 8.85 8.90 0.0M
2021-06-08 9.15 9.15 9.05 9.10 0.0M
2021-06-07 9.25 9.25 9.20 9.25 0.0M
2021-06-04 9.25 9.25 9.25 9.25 0.0M
2021-06-03 9.55 9.55 9.20 9.20 0.0M
2021-06-02 9.55 9.55 9.50 9.50 0.0M
2021-06-01 9.50 9.50 9.50 9.50 0.0M
2021-05-31 9.50 9.50 9.50 9.50 0.0M
2021-05-28 9.55 9.55 9.50 9.50 0.0M
2021-05-27 9.20 9.25 9.20 9.25 0.0M
2021-05-26 9.15 9.15 9.10 9.10 0.0M
2021-05-25 9.20 9.20 9.15 9.15 0.0M
2021-05-21 9.35 9.35 9.25 9.25 0.0M
2021-05-20 9.35 9.35 9.30 9.30 0.0M
2021-05-19 9.65 9.65 9.25 9.30 0.0M
2021-05-18 9.55 9.65 9.55 9.65 0.0M
2021-05-17 9.50 9.50 9.50 9.50 0.0M
2021-05-14 9.40 9.45 9.35 9.35 0.0M
2021-05-13 9.35 9.35 9.05 9.05 0.0M
2021-05-12 9.30 9.30 9.30 9.30 0.0M
2021-05-11 9.60 9.60 9.30 9.30 0.0M
2021-05-10 9.45 9.55 9.45 9.55 0.0M
2021-05-07 9.45 9.45 9.30 9.30 0.0M
2021-05-06 9.45 9.55 9.40 9.40 0.0M
2021-05-05 9.35 9.40 9.35 9.40 0.0M
2021-05-04 9.45 9.45 9.25 9.35 0.0M
2021-05-03 9.35 9.35 9.35 9.35 0.0M
2021-04-30 9.50 9.50 9.25 9.25 0.0M
2021-04-29 9.50 9.50 9.30 9.35 0.0M
2021-04-28 9.50 9.50 9.45 9.45 0.0M
2021-04-27 9.45 9.50 9.45 9.45 0.0M
2021-04-26 9.50 9.50 9.30 9.40 0.0M
2021-04-23 9.55 9.55 9.40 9.40 0.0M
2021-04-22 9.55 9.55 9.35 9.45 0.0M
2021-04-21 9.50 9.50 9.50 9.50 0.0M
2021-04-20 9.50 9.50 9.50 9.50 0.0M
2021-04-19 9.55 9.55 9.50 9.50 0.0M
2021-04-16 9.50 9.50 9.50 9.50 0.0M
2021-04-15 9.50 9.50 9.50 9.50 0.0M
2021-04-14 9.50 9.50 9.50 9.50 0.0M
2021-04-13 9.50 9.50 9.50 9.50 0.0M
2021-04-12 9.60 9.60 9.50 9.50 0.0M
2021-04-09 9.50 9.50 9.40 9.40 0.0M
2021-04-08 9.55 9.95 9.40 9.45 0.0M
2021-04-07 9.55 9.55 9.45 9.45 0.0M
2021-04-06 9.85 9.85 9.45 9.55 0.0M
2021-04-01 9.30 9.30 9.30 9.30 0.0M
2021-03-31 9.45 9.45 9.25 9.30 0.0M
2021-03-30 9.50 9.50 9.10 9.10 0.0M
2021-03-29 9.60 9.60 9.35 9.35 0.0M
2021-03-26 9.30 9.35 9.20 9.35 0.0M
2021-03-25 8.90 8.90 8.90 8.90 0.0M
2021-03-24 8.75 8.90 8.75 8.90 0.0M
2021-03-23 9.00 9.25 8.85 8.90 0.0M
2021-03-22 9.00 9.55 9.00 9.15 0.0M
2021-03-19 9.60 9.60 9.05 9.05 0.0M
2021-03-18 9.75 9.80 9.75 9.75 0.0M
2021-03-17 9.55 9.75 9.55 9.70 0.0M
2021-03-16 9.65 9.75 9.65 9.75 0.0M
2021-03-15 9.60 9.60 9.55 9.55 0.0M
2021-03-12 9.75 9.75 9.45 9.55 0.0M
2021-03-11 9.35 9.55 9.35 9.55 0.0M
2021-03-10 9.20 9.40 9.20 9.35 0.0M
2021-03-09 9.30 9.50 9.10 9.45 0.0M
2021-03-08 9.35 9.35 9.00 9.35 0.0M
2021-03-05 9.15 9.40 8.95 9.20 0.0M
2021-03-04 9.05 9.30 9.00 9.10 0.0M
2021-03-03 8.65 9.05 8.55 9.05 0.0M
2021-03-02 8.75 8.80 8.70 8.70 0.0M
2021-03-01 8.95 8.95 8.65 8.70 0.0M
2021-02-26 9.25 9.25 8.75 8.80 0.0M
2021-02-25 8.95 9.00 8.75 8.95 0.0M
2021-02-24 8.65 8.70 8.65 8.70 0.0M
2021-02-23 8.50 8.55 8.50 8.55 0.0M
2021-02-22 8.60 8.60 8.50 8.55 0.0M
2021-02-19 8.55 8.55 8.55 8.55 0.0M
2021-02-18 8.75 8.90 8.60 8.60 0.0M
2021-02-17 8.45 8.65 8.45 8.65 0.0M
2021-02-16 8.55 8.55 8.50 8.50 0.0M
2021-02-15 8.45 8.60 8.45 8.60 0.0M
2021-02-12 8.55 8.55 8.40 8.40 0.0M
2021-02-11 8.40 8.55 8.40 8.55 0.0M
2021-02-10 8.65 8.65 8.45 8.45 0.0M
2021-02-09 8.40 8.40 8.35 8.35 0.0M
2021-02-08 8.40 8.40 8.30 8.30 0.0M
2021-02-05 8.60 8.60 8.35 8.35 0.0M
2021-02-04 8.80 8.80 8.60 8.60 0.0M
2021-02-03 8.75 8.80 8.75 8.80 0.0M
2021-02-02 8.35 8.90 8.35 8.60 0.0M
2021-02-01 8.45 8.45 8.20 8.30 0.0M
2021-01-29 8.40 8.40 8.35 8.35 0.0M
2021-01-28 8.50 8.50 8.35 8.35 0.0M
2021-01-27 8.15 8.40 8.15 8.40 0.0M
2021-01-26 8.25 8.45 8.25 8.45 0.0M
2021-01-25 9.55 9.55 8.10 8.10 0.0M
2021-01-22 8.70 8.70 8.40 8.40 0.0M
2021-01-21 8.55 8.55 8.40 8.55 0.0M
2021-01-20 8.65 8.65 8.50 8.55 0.0M
2021-01-19 8.85 8.85 8.60 8.60 0.0M
2021-01-18 8.60 8.60 8.55 8.55 0.0M
2021-01-15 8.50 8.55 8.50 8.55 0.0M
2021-01-14 8.30 8.35 8.30 8.35 0.0M
2021-01-13 8.60 8.60 8.25 8.25 0.0M
2021-01-12 8.50 8.65 8.50 8.65 0.0M
2021-01-11 8.31 8.42 8.31 8.42 0.0M
2021-01-08 8.23 8.40 8.23 8.35 0.0M
2021-01-07 7.92 8.43 7.92 8.24 0.0M
2021-01-06 7.59 7.89 7.59 7.89 0.0M
2021-01-05 7.57 7.57 7.57 7.57 0.0M
2021-01-04 7.66 7.99 7.58 7.99 0.0M