Klepierre

LOIM
🏛️ Deutschland →
33.02
Letzte Aktualisierung: 2025-09-30
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
2025-09-30 33.02 33.02 33.02 33.02 0.0M
2025-09-29 33.14 33.14 33.14 33.14 0.0M
2025-09-26 32.86 32.86 32.86 32.86 0.0M
2025-09-25 32.80 32.80 32.60 32.80 0.0M
2025-09-24 32.74 32.78 32.74 32.78 0.0M
2025-09-23 32.94 32.94 32.86 32.86 0.0M
2025-09-22 33.00 33.00 32.80 32.80 0.0M
2025-09-19 32.76 32.94 32.76 32.94 0.0M
2025-09-18 32.76 32.86 32.76 32.86 0.0M
2025-09-17 32.76 32.76 32.76 32.76 0.0M
2025-09-16 33.44 33.44 32.74 32.74 0.0M
2025-09-15 33.64 33.64 33.38 33.38 0.0M
2025-09-12 33.30 33.30 33.30 33.30 0.0M
2025-09-11 33.16 33.16 33.16 33.16 0.0M
2025-09-10 33.18 33.40 33.16 33.16 0.0M
2025-09-09 33.26 33.58 33.12 33.12 0.0M
2025-09-08 33.64 33.64 33.42 33.42 0.0M
2025-09-05 33.20 33.20 33.20 33.20 0.0M
2025-09-04 32.58 32.58 32.58 32.58 0.0M
2025-09-03 32.90 32.90 32.90 32.90 0.0M
2025-09-02 33.18 33.18 32.86 32.86 0.0M
2025-09-01 33.30 33.30 33.30 33.30 0.0M
2025-08-29 33.14 33.20 33.14 33.20 0.0M
2025-08-28 33.48 33.48 33.48 33.48 0.0M
2025-08-27 34.16 34.16 33.56 33.56 0.0M
2025-08-26 34.54 34.54 34.10 34.16 0.0M
2025-08-25 35.26 35.26 35.26 35.26 0.0M
2025-08-22 35.14 35.32 35.14 35.26 0.0M
2025-08-21 35.14 35.32 35.14 35.32 0.0M
2025-08-20 34.72 35.34 34.72 35.34 0.0M
2025-08-19 34.88 34.92 34.88 34.92 0.0M
2025-08-18 34.68 34.86 34.68 34.86 0.0M
2025-08-15 34.64 34.76 34.64 34.76 0.0M
2025-08-14 35.00 35.16 34.52 34.52 0.0M
2025-08-13 34.70 34.90 34.70 34.90 0.0M
2025-08-12 34.98 34.98 34.66 34.66 0.0M
2025-08-11 35.00 35.00 34.90 34.90 0.0M
2025-08-08 34.74 35.00 34.74 35.00 0.0M
2025-08-07 35.06 35.06 34.88 34.88 0.0M
2025-08-06 34.62 34.82 34.62 34.82 0.0M
2025-08-05 34.44 34.44 34.40 34.40 0.0M
2025-08-04 33.74 33.76 33.74 33.76 0.0M
2025-08-01 33.30 33.50 33.30 33.50 0.0M
2025-07-31 34.74 34.74 33.46 33.46 0.0M
2025-07-30 33.34 33.52 33.34 33.52 0.0M
2025-07-29 33.40 33.40 33.40 33.40 0.0M
2025-07-28 33.72 33.72 33.28 33.28 0.0M
2025-07-25 33.16 33.26 33.16 33.26 0.0M
2025-07-24 33.46 33.46 33.10 33.10 0.0M
2025-07-23 33.14 33.14 33.14 33.14 0.0M
2025-07-22 32.56 33.02 32.56 33.02 0.0M
2025-07-21 32.58 32.82 32.58 32.82 0.0M
2025-07-18 32.52 32.60 32.52 32.54 0.0M
2025-07-17 32.86 32.86 32.48 32.48 0.0M
2025-07-16 32.44 32.50 32.42 32.42 0.0M
2025-07-15 32.82 32.82 32.82 32.82 0.0M
2025-07-14 32.12 32.64 32.12 32.64 0.0M
2025-07-11 32.34 32.48 32.34 32.48 0.0M
2025-07-10 32.40 32.40 32.30 32.30 0.0M
2025-07-09 32.08 32.08 32.08 32.08 0.0M
2025-07-08 32.46 32.46 32.30 32.30 0.0M
2025-07-07 33.30 33.30 33.30 33.30 0.0M
2025-07-04 33.10 33.32 33.10 33.32 0.0M
2025-07-03 33.12 33.12 33.12 33.12 0.0M
2025-07-02 33.58 33.58 33.16 33.16 0.0M
2025-07-01 33.44 33.44 33.36 33.36 0.0M
2025-06-30 33.04 33.50 33.04 33.50 0.0M
2025-06-27 32.84 32.84 32.84 32.84 0.0M
2025-06-26 33.48 33.48 32.90 32.90 0.0M
2025-06-25 33.76 33.76 33.40 33.40 0.0M
2025-06-24 34.34 34.34 33.76 33.84 0.0M
2025-06-23 33.54 33.76 33.54 33.76 0.0M
2025-06-20 33.64 33.92 33.64 33.92 0.0M
2025-06-19 33.82 33.82 33.74 33.74 0.0M
2025-06-18 33.94 33.96 33.94 33.96 0.0M
2025-06-17 33.64 33.64 33.64 33.64 0.0M
2025-06-16 33.60 33.60 33.54 33.54 0.0M
2025-06-13 33.06 33.22 33.06 33.22 0.0M
2025-06-12 33.50 33.60 33.50 33.50 0.0M
2025-06-11 33.68 33.92 33.62 33.92 0.0M
2025-06-10 33.58 33.60 33.58 33.60 0.0M
2025-06-09 33.38 33.60 33.38 33.60 0.0M
2025-06-06 33.38 33.48 33.38 33.48 0.0M
2025-06-05 33.56 33.56 33.54 33.54 0.0M
2025-06-04 33.96 33.96 33.96 33.96 0.0M
2025-06-03 34.34 34.34 34.30 34.30 0.0M
2025-06-02 34.22 34.28 34.22 34.28 0.0M
2025-05-30 34.38 34.38 34.38 34.38 0.0M
2025-05-29 34.36 34.36 34.36 34.36 0.0M
2025-05-28 34.48 34.48 34.20 34.20 0.0M
2025-05-27 34.22 34.22 34.22 34.22 0.0M
2025-05-26 34.48 34.48 34.48 34.48 0.0M
2025-05-23 33.94 33.94 33.94 33.94 0.0M
2025-05-22 33.82 33.84 33.70 33.70 0.0M
2025-05-21 33.68 33.68 33.68 33.68 0.0M
2025-05-20 33.54 33.80 33.54 33.68 0.0M
2025-05-19 33.64 33.64 33.64 33.64 0.0M
2025-05-16 33.10 33.46 33.10 33.46 0.0M
2025-05-15 32.48 33.06 32.48 33.06 0.0M
2025-05-14 32.68 32.68 32.68 32.68 0.0M
2025-05-13 32.84 32.84 32.84 32.84 0.0M
2025-05-12 32.92 32.92 32.80 32.80 0.0M
2025-05-09 32.94 32.94 32.88 32.90 0.0M
2025-05-08 33.12 33.12 32.78 32.78 0.0M
2025-05-07 33.06 33.06 32.84 32.84 0.0M
2025-05-06 32.88 32.88 32.88 32.88 0.0M
2025-05-05 32.60 32.60 32.60 32.60 0.0M
2025-05-02 32.18 32.48 32.18 32.48 0.0M
2025-04-29 31.22 31.50 31.22 31.50 0.0M
2025-04-28 31.26 31.26 31.26 31.26 0.0M
2025-04-25 31.50 31.50 31.18 31.18 0.0M
2025-04-24 30.84 30.98 30.84 30.98 0.0M
2025-04-23 31.56 31.56 31.34 31.34 0.0M
2025-04-22 30.92 31.14 30.92 31.14 0.0M
2025-04-17 30.68 31.06 30.68 31.06 0.0M
2025-04-16 30.04 30.76 30.04 30.76 0.0M
2025-04-15 30.12 30.12 30.10 30.10 0.0M
2025-04-14 30.28 30.28 30.28 30.28 0.0M
2025-04-11 29.26 29.42 28.96 28.96 0.0M
2025-04-10 28.88 28.88 28.88 28.88 0.0M
2025-04-09 28.34 28.34 28.34 28.34 0.0M
2025-04-08 29.60 29.60 29.34 29.34 0.0M
2025-04-07 29.04 29.22 29.00 29.22 0.0M
2025-04-04 31.14 31.14 31.12 31.12 0.0M
2025-04-03 31.00 31.12 31.00 31.12 0.0M
2025-04-02 30.98 30.98 30.98 30.98 0.0M
2025-04-01 30.98 30.98 30.98 30.98 0.0M
2025-03-31 30.74 30.94 30.74 30.94 0.0M
2025-03-28 30.58 31.06 30.58 31.06 0.0M
2025-03-27 30.70 30.96 30.70 30.96 0.0M
2025-03-26 30.66 30.66 30.66 30.66 0.0M
2025-03-25 30.50 30.56 30.50 30.56 0.0M
2025-03-24 30.74 30.74 30.38 30.38 0.0M
2025-03-21 30.54 30.54 30.42 30.42 0.0M
2025-03-20 30.34 30.48 30.34 30.48 0.0M
2025-03-19 30.28 30.40 30.28 30.40 0.0M
2025-03-18 30.44 30.44 30.44 30.44 0.0M
2025-03-17 29.76 29.96 29.76 29.96 0.0M
2025-03-14 29.62 29.62 29.62 29.62 0.0M
2025-03-13 29.64 29.64 29.64 29.64 0.0M
2025-03-12 29.74 29.74 29.74 29.74 0.0M
2025-03-11 30.40 30.40 30.40 30.40 0.0M
2025-03-10 30.16 30.16 30.16 30.16 0.0M
2025-03-07 29.20 30.18 29.20 30.18 0.0M
2025-03-06 30.22 30.22 29.50 29.50 0.0M
2025-03-05 30.70 30.70 30.70 30.70 0.0M
2025-03-04 29.64 30.10 29.64 30.10 0.0M
2025-03-03 31.02 31.02 30.80 30.80 0.0M
2025-02-28 30.84 30.84 30.84 30.84 0.0M
2025-02-27 30.62 30.62 30.62 30.62 0.0M
2025-02-26 30.70 30.70 30.70 30.70 0.0M
2025-02-25 30.16 30.16 30.16 30.16 0.0M
2025-02-24 30.44 30.44 30.44 30.44 0.0M
2025-02-21 29.90 29.90 29.90 29.90 0.0M
2025-02-20 29.70 29.76 29.70 29.76 0.0M
2025-02-19 29.68 29.68 29.60 29.60 0.0M
2025-02-18 29.86 29.86 29.72 29.72 0.0M
2025-02-17 29.82 29.82 29.78 29.78 0.0M
2025-02-14 29.66 30.10 29.66 30.10 0.0M
2025-02-13 29.46 29.46 29.46 29.46 0.0M
2025-02-12 29.14 29.14 29.14 29.14 0.0M
2025-02-11 29.00 29.14 29.00 29.14 0.0M
2025-02-10 28.72 29.06 28.72 29.06 0.0M
2025-02-07 28.62 28.78 28.62 28.78 0.0M
2025-02-06 28.84 28.84 28.62 28.62 0.0M
2025-02-05 28.30 28.52 28.30 28.52 0.0M
2025-02-04 28.66 28.66 28.50 28.50 0.0M
2025-02-03 27.92 28.52 27.92 28.52 0.0M
2025-01-31 28.42 28.42 28.42 28.42 0.0M
2025-01-30 28.12 28.32 28.12 28.28 0.0M
2025-01-29 27.92 28.00 27.92 28.00 0.0M
2025-01-28 27.86 28.08 27.86 28.08 0.0M
2025-01-27 27.30 27.96 27.30 27.92 0.0M
2025-01-24 27.78 27.78 27.56 27.56 0.0M
2025-01-23 27.90 27.90 27.90 27.90 0.0M
2025-01-22 28.20 28.20 28.16 28.16 0.0M
2025-01-21 28.18 28.26 28.18 28.26 0.0M
2025-01-20 28.40 28.42 28.38 28.38 0.0M
2025-01-17 28.50 28.62 28.50 28.62 0.0M
2025-01-16 28.90 28.90 28.52 28.52 0.0M
2025-01-15 28.00 28.00 28.00 28.00 0.0M
2025-01-14 27.72 27.98 27.72 27.98 0.0M
2025-01-13 27.66 27.80 27.66 27.80 0.0M
2025-01-10 28.18 28.18 28.12 28.12 0.0M
2025-01-09 27.90 28.18 27.90 28.18 0.0M
2025-01-08 27.90 27.90 27.66 27.82 0.0M
2025-01-07 27.98 27.98 27.96 27.96 0.0M
2025-01-06 28.26 28.26 28.12 28.12 0.0M
2025-01-03 28.00 28.00 28.00 28.00 0.0M
2025-01-02 27.64 27.92 27.64 27.92 0.0M