Lectra

LECS
🏛️ Deutschland →
23.35
Letzte Aktualisierung: 2025-10-01
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 40.30 40.30 40.30 40.30 0.0M
2021-12-29 39.70 39.70 39.70 39.70 0.0M
2021-12-28 39.90 39.90 39.90 39.90 0.0M
2021-12-27 38.30 38.30 38.30 38.30 0.0M
2021-12-23 38.30 38.30 38.30 38.30 0.0M
2021-12-22 36.75 36.75 36.75 36.75 0.0M
2021-12-21 37.65 37.65 37.65 37.65 0.0M
2021-12-20 37.05 37.05 37.05 37.05 0.0M
2021-12-17 38.75 38.75 38.75 38.75 0.0M
2021-12-16 38.45 38.45 38.45 38.45 0.0M
2021-12-15 39.00 39.00 39.00 39.00 0.0M
2021-12-14 39.75 39.75 39.75 39.75 0.0M
2021-12-13 39.95 39.95 39.95 39.95 0.0M
2021-12-10 39.35 39.35 39.35 39.35 0.0M
2021-12-09 39.35 39.35 39.35 39.35 0.0M
2021-12-08 39.35 39.35 39.35 39.35 0.0M
2021-12-07 38.30 38.30 38.30 38.30 0.0M
2021-12-06 38.85 38.85 38.85 38.85 0.0M
2021-12-03 39.00 39.00 39.00 39.00 0.0M
2021-12-02 38.70 38.70 38.70 38.70 0.0M
2021-12-01 38.45 38.45 38.45 38.45 0.0M
2021-11-30 38.65 38.65 38.65 38.65 0.0M
2021-11-29 39.30 39.30 39.30 39.30 0.0M
2021-11-26 39.75 39.75 39.75 39.75 0.0M
2021-11-25 40.90 40.90 40.90 40.90 0.0M
2021-11-24 40.75 40.75 40.75 40.75 0.0M
2021-11-23 40.65 40.65 40.65 40.65 0.0M
2021-11-22 40.30 41.40 40.30 41.40 0.0M
2021-11-19 40.95 40.95 40.80 40.80 0.0M
2021-11-18 40.55 41.40 40.55 41.40 0.0M
2021-11-17 39.90 40.35 39.90 40.35 0.0M
2021-11-16 38.75 38.75 38.75 38.75 0.0M
2021-11-15 38.90 38.90 38.90 38.90 0.0M
2021-11-12 37.60 37.60 37.60 37.60 0.0M
2021-11-11 37.60 37.60 37.60 37.60 0.0M
2021-11-10 38.00 38.00 38.00 38.00 0.0M
2021-11-09 37.10 37.10 37.10 37.10 0.0M
2021-11-08 36.80 36.80 36.80 36.80 0.0M
2021-11-05 35.25 36.55 35.25 36.45 0.0M
2021-11-04 34.80 34.80 34.80 34.80 0.0M
2021-11-03 34.30 34.30 34.30 34.30 0.0M
2021-11-02 35.20 35.20 35.20 35.20 0.0M
2021-11-01 36.00 36.00 35.40 35.40 0.0M
2021-10-29 35.90 35.90 35.90 35.90 0.0M
2021-10-28 32.65 32.65 32.65 32.65 0.0M
2021-10-27 33.60 33.60 33.60 33.60 0.0M
2021-10-26 33.60 33.60 33.60 33.60 0.0M
2021-10-25 34.65 34.65 34.65 34.65 0.0M
2021-10-22 34.85 34.85 34.85 34.85 0.0M
2021-10-21 35.20 35.20 35.20 35.20 0.0M
2021-10-20 34.60 34.60 34.60 34.60 0.0M
2021-10-19 33.80 33.80 33.80 33.80 0.0M
2021-10-18 33.55 33.55 33.55 33.55 0.0M
2021-10-15 33.40 33.50 33.40 33.50 0.0M
2021-10-14 33.15 33.15 33.15 33.15 0.0M
2021-10-13 32.25 33.30 32.25 33.30 0.0M
2021-10-12 32.50 32.50 32.50 32.50 0.0M
2021-10-11 32.85 32.85 32.85 32.85 0.0M
2021-10-08 33.35 33.35 33.10 33.10 0.0M
2021-10-07 32.90 33.60 32.90 33.25 0.0M
2021-10-06 32.75 32.80 32.20 32.80 0.0M
2021-10-05 32.55 32.55 32.55 32.55 0.0M
2021-10-04 33.40 33.40 33.40 33.40 0.0M
2021-10-01 33.30 34.00 33.30 34.00 0.0M
2021-09-30 33.85 33.85 33.85 33.85 0.0M
2021-09-29 33.60 33.60 33.60 33.60 0.0M
2021-09-28 34.05 34.05 34.00 34.00 0.0M
2021-09-27 34.90 34.90 34.90 34.90 0.0M
2021-09-24 35.10 35.10 35.10 35.10 0.0M
2021-09-23 34.80 34.80 34.80 34.80 0.0M
2021-09-22 34.85 34.85 34.85 34.85 0.0M
2021-09-21 34.45 35.75 34.45 35.75 0.0M
2021-09-20 34.90 34.90 34.55 34.55 0.0M
2021-09-17 36.05 36.05 36.05 36.05 0.0M
2021-09-16 36.05 36.50 36.05 36.50 0.0M
2021-09-15 36.60 36.60 36.60 36.60 0.0M
2021-09-14 36.65 36.65 36.65 36.65 0.0M
2021-09-13 37.30 37.30 37.30 37.30 0.0M
2021-09-10 36.70 36.70 36.70 36.70 0.0M
2021-09-09 37.40 37.40 37.40 37.40 0.0M
2021-09-08 36.70 36.70 36.70 36.70 0.0M
2021-09-07 36.70 36.70 36.70 36.70 0.0M
2021-09-06 35.60 35.60 35.60 35.60 0.0M
2021-09-03 35.35 35.35 35.35 35.35 0.0M
2021-09-02 35.70 35.70 35.70 35.70 0.0M
2021-09-01 35.30 36.50 35.30 36.50 0.0M
2021-08-31 35.85 35.85 35.00 35.00 0.0M
2021-08-30 35.65 35.65 35.65 35.65 0.0M
2021-08-27 34.70 34.70 34.70 34.70 0.0M
2021-08-26 34.90 34.90 34.90 34.90 0.0M
2021-08-25 34.00 35.25 34.00 35.25 0.0M
2021-08-24 33.40 33.40 33.40 33.40 0.0M
2021-08-23 33.85 33.85 33.85 33.85 0.0M
2021-08-20 32.75 32.75 32.75 32.75 0.0M
2021-08-19 33.60 33.60 33.60 33.60 0.0M
2021-08-18 34.20 34.35 34.20 34.35 0.0M
2021-08-17 33.40 34.35 33.40 34.35 0.0M
2021-08-16 32.30 32.30 32.30 32.30 0.0M
2021-08-13 33.30 33.30 33.30 33.30 0.0M
2021-08-12 33.05 33.05 33.05 33.05 0.0M
2021-08-11 33.30 33.30 33.30 33.30 0.0M
2021-08-10 32.90 32.90 32.90 32.90 0.0M
2021-08-09 32.85 32.85 32.85 32.85 0.0M
2021-08-06 33.15 33.15 33.15 33.15 0.0M
2021-08-05 32.40 32.40 32.40 32.40 0.0M
2021-08-04 33.00 33.00 33.00 33.00 0.0M
2021-08-03 33.30 33.30 33.30 33.30 0.0M
2021-08-02 34.15 34.20 34.15 34.20 0.0M
2021-07-30 33.40 33.40 33.40 33.40 0.0M
2021-07-29 32.80 34.20 32.80 34.20 0.0M
2021-07-28 31.85 32.85 31.85 32.85 0.0M
2021-07-27 31.55 31.55 31.55 31.55 0.0M
2021-07-26 32.50 32.50 32.50 32.50 0.0M
2021-07-23 31.90 31.90 31.90 31.90 0.0M
2021-07-22 32.15 32.15 32.15 32.15 0.0M
2021-07-21 30.05 30.05 30.05 30.05 0.0M
2021-07-20 30.05 30.05 30.05 30.05 0.0M
2021-07-19 30.85 30.85 30.85 30.85 0.0M
2021-07-16 31.40 31.40 31.40 31.40 0.0M
2021-07-15 32.25 32.25 32.25 32.25 0.0M
2021-07-14 32.85 32.85 32.85 32.85 0.0M
2021-07-13 32.35 33.00 32.35 33.00 0.0M
2021-07-12 31.75 31.75 31.75 31.75 0.0M
2021-07-09 31.15 31.15 31.15 31.15 0.0M
2021-07-08 31.85 31.85 31.85 31.85 0.0M
2021-07-07 31.85 31.85 31.85 31.85 0.0M
2021-07-06 31.35 31.35 31.35 31.35 0.0M
2021-07-05 31.15 31.15 31.15 31.15 0.0M
2021-07-02 31.30 31.30 31.30 31.30 0.0M
2021-07-01 31.70 31.70 31.70 31.70 0.0M
2021-06-30 31.45 31.45 31.45 31.45 0.0M
2021-06-29 31.70 31.70 31.70 31.70 0.0M
2021-06-28 31.80 31.80 31.80 31.80 0.0M
2021-06-25 31.85 31.85 31.85 31.85 0.0M
2021-06-24 31.90 31.90 31.90 31.90 0.0M
2021-06-23 31.35 31.35 31.35 31.35 0.0M
2021-06-22 32.00 32.20 32.00 32.20 0.0M
2021-06-21 31.25 31.25 31.25 31.25 0.0M
2021-06-18 31.15 31.15 31.15 31.15 0.0M
2021-06-17 31.00 31.00 31.00 31.00 0.0M
2021-06-16 31.50 31.50 31.50 31.50 0.0M
2021-06-15 31.55 31.55 31.55 31.55 0.0M
2021-06-14 32.00 32.00 32.00 32.00 0.0M
2021-06-11 31.70 31.70 31.70 31.70 0.0M
2021-06-10 31.35 31.35 31.35 31.35 0.0M
2021-06-09 32.90 32.90 32.90 32.90 0.0M
2021-06-08 33.15 33.35 33.15 33.35 0.0M
2021-06-07 33.35 33.35 33.35 33.35 0.0M
2021-06-04 32.65 33.95 32.65 33.95 0.0M
2021-06-03 32.20 32.20 32.20 32.20 0.0M
2021-06-02 32.75 32.75 32.75 32.75 0.0M
2021-06-01 32.65 32.65 32.65 32.65 0.0M
2021-05-31 32.15 32.15 32.15 32.15 0.0M
2021-05-28 32.25 32.25 32.25 32.25 0.0M
2021-05-27 31.05 32.90 31.05 32.90 0.0M
2021-05-26 30.15 30.15 30.15 30.15 0.0M
2021-05-25 29.90 29.90 29.90 29.90 0.0M
2021-05-21 30.00 30.00 30.00 30.00 0.0M
2021-05-20 29.65 29.65 29.65 29.65 0.0M
2021-05-19 30.20 30.20 30.20 30.20 0.0M
2021-05-18 30.10 30.10 30.10 30.10 0.0M
2021-05-17 29.20 29.20 29.20 29.20 0.0M
2021-05-14 28.70 28.70 28.70 28.70 0.0M
2021-05-13 27.95 27.95 27.95 27.95 0.0M
2021-05-12 28.65 28.65 28.65 28.65 0.0M
2021-05-11 28.45 28.45 28.45 28.45 0.0M
2021-05-10 28.00 28.00 28.00 28.00 0.0M
2021-05-07 28.00 28.00 28.00 28.00 0.0M
2021-05-06 29.15 29.15 29.15 29.15 0.0M
2021-05-05 29.60 29.60 29.20 29.20 0.0M
2021-05-04 29.50 29.50 29.50 29.50 0.0M
2021-05-03 29.70 29.70 29.70 29.70 0.0M
2021-04-30 29.80 29.80 29.80 29.80 0.0M
2021-04-29 30.15 30.15 30.15 30.15 0.0M
2021-04-28 29.85 29.85 29.85 29.85 0.0M
2021-04-27 29.50 29.50 29.50 29.50 0.0M
2021-04-26 29.60 29.60 29.60 29.60 0.0M
2021-04-23 29.75 29.75 29.75 29.75 0.0M
2021-04-22 29.65 30.10 29.65 30.10 0.0M
2021-04-21 28.85 28.85 28.85 28.85 0.0M
2021-04-20 30.15 30.15 30.15 30.15 0.0M
2021-04-19 29.75 30.10 29.75 30.10 0.0M
2021-04-16 29.95 29.95 29.95 29.95 0.0M
2021-04-15 29.90 29.90 29.90 29.90 0.0M
2021-04-14 30.30 30.40 30.30 30.40 0.0M
2021-04-13 29.55 29.55 29.55 29.55 0.0M
2021-04-12 30.65 30.65 30.65 30.65 0.0M
2021-04-09 30.95 30.95 30.95 30.95 0.0M
2021-04-08 29.65 29.65 29.65 29.65 0.0M
2021-04-07 28.25 28.25 28.25 28.25 0.0M
2021-04-06 29.30 29.30 29.30 29.30 0.0M
2021-04-01 27.95 29.00 27.95 29.00 0.0M
2021-03-31 27.35 27.35 27.35 27.35 0.0M
2021-03-30 27.55 27.55 27.55 27.55 0.0M
2021-03-29 27.75 27.75 27.75 27.75 0.0M
2021-03-26 27.40 27.40 27.40 27.40 0.0M
2021-03-25 27.55 27.55 27.55 27.55 0.0M
2021-03-24 27.10 27.10 27.10 27.10 0.0M
2021-03-23 28.20 28.20 28.20 28.20 0.0M
2021-03-22 26.40 26.40 26.40 26.40 0.0M
2021-03-19 26.95 26.95 26.95 26.95 0.0M
2021-03-18 27.35 27.35 27.35 27.35 0.0M
2021-03-17 27.10 27.10 27.10 27.10 0.0M
2021-03-16 26.95 26.95 26.95 26.95 0.0M
2021-03-15 27.40 27.40 27.40 27.40 0.0M
2021-03-12 27.35 27.35 27.35 27.35 0.0M
2021-03-11 28.00 28.00 28.00 28.00 0.0M
2021-03-10 28.40 28.40 28.40 28.40 0.0M
2021-03-09 28.15 28.15 27.75 27.75 0.0M
2021-03-08 27.45 27.45 27.45 27.45 0.0M
2021-03-05 27.40 27.40 27.40 27.40 0.0M
2021-03-04 26.70 26.70 26.70 26.70 0.0M
2021-03-03 27.35 27.35 27.35 27.35 0.0M
2021-03-02 28.05 28.05 28.05 28.05 0.0M
2021-03-01 28.25 28.25 28.25 28.25 0.0M
2021-02-26 26.55 26.55 26.55 26.55 0.0M
2021-02-25 27.20 27.20 27.20 27.20 0.0M
2021-02-24 28.00 28.00 28.00 28.00 0.0M
2021-02-23 28.65 28.65 28.65 28.65 0.0M
2021-02-22 29.70 29.70 29.70 29.70 0.0M
2021-02-19 28.45 28.45 28.45 28.45 0.0M
2021-02-18 28.90 28.90 28.90 28.90 0.0M
2021-02-17 30.35 30.35 30.35 30.35 0.0M
2021-02-16 30.95 30.95 30.95 30.95 0.0M
2021-02-15 32.50 32.50 31.00 31.00 0.0M
2021-02-12 32.55 32.55 32.55 32.55 0.0M
2021-02-11 30.60 30.60 30.60 30.60 0.0M
2021-02-10 31.50 31.50 31.50 31.50 0.0M
2021-02-09 30.05 30.50 30.05 30.50 0.0M
2021-02-08 24.25 29.65 24.25 29.65 0.0M
2021-02-05 24.50 24.50 24.50 24.50 0.0M
2021-02-04 24.15 24.15 24.15 24.15 0.0M
2021-02-03 25.05 25.05 25.05 25.05 0.0M
2021-02-02 24.10 24.70 24.10 24.50 0.0M
2021-02-01 23.15 23.15 23.15 23.15 0.0M
2021-01-29 23.30 23.30 23.30 23.30 0.0M
2021-01-28 23.15 23.15 23.15 23.15 0.0M
2021-01-27 23.55 23.55 23.50 23.50 0.0M
2021-01-26 23.85 23.85 23.70 23.70 0.0M
2021-01-25 24.65 24.65 24.65 24.65 0.0M
2021-01-22 24.35 24.35 24.35 24.35 0.0M
2021-01-21 24.95 24.95 24.95 24.95 0.0M
2021-01-20 24.20 24.20 24.20 24.20 0.0M
2021-01-19 24.30 24.30 24.30 24.30 0.0M
2021-01-18 23.80 23.80 23.80 23.80 0.0M
2021-01-15 24.35 24.35 24.35 24.35 0.0M
2021-01-14 25.15 25.15 25.15 25.15 0.0M
2021-01-13 24.50 24.50 24.50 24.50 0.0M
2021-01-12 24.30 24.30 24.30 24.30 0.0M
2021-01-11 24.45 24.45 24.45 24.45 0.0M
2021-01-08 25.00 25.00 25.00 25.00 0.0M
2021-01-07 25.30 25.30 25.30 25.30 0.0M
2021-01-06 25.15 25.15 25.15 25.15 0.0M
2021-01-05 24.55 24.55 24.55 24.55 0.0M
2021-01-04 25.00 25.00 25.00 25.00 0.0M