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
2022-12-30 35.20 35.20 35.15 35.15 0.0M
2022-12-29 34.30 34.30 34.30 34.30 0.0M
2022-12-28 34.05 34.05 34.05 34.05 0.0M
2022-12-27 34.55 34.55 34.40 34.40 0.0M
2022-12-23 34.30 34.30 34.30 34.30 0.0M
2022-12-22 34.10 34.10 34.10 34.10 0.0M
2022-12-21 33.55 33.55 33.55 33.55 0.0M
2022-12-20 33.10 33.10 33.10 33.10 0.0M
2022-12-19 33.60 33.85 33.60 33.85 0.0M
2022-12-16 33.95 33.95 33.95 33.95 0.0M
2022-12-15 35.15 35.15 35.15 35.15 0.0M
2022-12-14 35.85 35.85 35.85 35.85 0.0M
2022-12-13 35.15 35.15 35.15 35.15 0.0M
2022-12-12 34.90 34.90 34.90 34.90 0.0M
2022-12-09 34.00 34.00 34.00 34.00 0.0M
2022-12-08 34.00 34.00 34.00 34.00 0.0M
2022-12-07 34.30 34.30 34.30 34.30 0.0M
2022-12-06 34.85 34.85 34.85 34.85 0.0M
2022-12-05 35.10 35.10 35.10 35.10 0.0M
2022-12-02 34.55 34.55 34.55 34.55 0.0M
2022-12-01 33.75 33.75 33.75 33.75 0.0M
2022-11-30 33.30 33.30 33.30 33.30 0.0M
2022-11-29 34.15 34.15 34.15 34.15 0.0M
2022-11-28 34.35 34.35 34.35 34.35 0.0M
2022-11-25 34.40 34.40 34.40 34.40 0.0M
2022-11-24 35.35 35.35 35.35 35.35 0.0M
2022-11-23 34.10 34.70 34.10 34.70 0.0M
2022-11-22 33.75 33.75 33.75 33.75 0.0M
2022-11-21 33.25 33.25 33.25 33.25 0.0M
2022-11-18 32.85 33.20 32.85 33.20 0.0M
2022-11-17 37.15 37.15 37.15 37.15 0.0M
2022-11-16 37.45 37.45 37.45 37.45 0.0M
2022-11-15 36.95 36.95 36.95 36.95 0.0M
2022-11-14 36.55 36.55 36.55 36.55 0.0M
2022-11-11 35.10 35.10 35.10 35.10 0.0M
2022-11-10 33.05 33.05 33.05 33.05 0.0M
2022-11-09 32.80 33.50 32.80 33.50 0.0M
2022-11-08 32.45 32.45 32.45 32.45 0.0M
2022-11-07 32.20 32.60 32.20 32.60 0.0M
2022-11-04 31.95 31.95 31.95 31.95 0.0M
2022-11-03 32.20 32.20 32.20 32.20 0.0M
2022-11-02 32.25 32.25 32.25 32.25 0.0M
2022-11-01 32.35 32.35 32.35 32.35 0.0M
2022-10-31 32.30 32.30 32.30 32.30 0.0M
2022-10-28 31.80 31.80 31.80 31.80 0.0M
2022-10-27 31.70 31.70 31.70 31.70 0.0M
2022-10-26 29.75 29.75 29.75 29.75 0.0M
2022-10-25 29.80 29.80 29.80 29.80 0.0M
2022-10-24 29.35 29.35 29.35 29.35 0.0M
2022-10-21 29.10 29.10 29.10 29.10 0.0M
2022-10-20 28.30 28.30 28.30 28.30 0.0M
2022-10-19 29.30 29.30 29.30 29.30 0.0M
2022-10-18 28.70 28.70 28.70 28.70 0.0M
2022-10-17 28.40 28.40 28.40 28.40 0.0M
2022-10-14 28.45 28.45 28.45 28.45 0.0M
2022-10-13 26.95 26.95 26.95 26.95 0.0M
2022-10-12 27.35 27.60 27.35 27.60 0.0M
2022-10-11 27.15 27.15 27.15 27.15 0.0M
2022-10-10 27.60 27.60 27.60 27.60 0.0M
2022-10-07 29.05 29.05 29.05 29.05 0.0M
2022-10-06 29.15 29.15 29.15 29.15 0.0M
2022-10-05 29.70 29.70 29.70 29.70 0.0M
2022-10-04 29.05 29.05 29.05 29.05 0.0M
2022-10-03 27.90 27.90 27.90 27.90 0.0M
2022-09-30 27.00 27.00 27.00 27.00 0.0M
2022-09-29 27.70 27.70 27.70 27.70 0.0M
2022-09-28 27.70 27.70 27.70 27.70 0.0M
2022-09-27 28.55 28.55 28.55 28.55 0.0M
2022-09-26 28.40 28.40 28.40 28.40 0.0M
2022-09-23 29.25 29.25 29.25 29.25 0.0M
2022-09-22 29.25 29.25 29.25 29.25 0.0M
2022-09-21 29.15 29.15 29.15 29.15 0.0M
2022-09-20 29.60 29.60 29.60 29.60 0.0M
2022-09-19 29.10 29.10 29.10 29.10 0.0M
2022-09-16 30.15 30.15 30.00 30.00 0.0M
2022-09-15 30.70 30.70 30.70 30.70 0.0M
2022-09-14 31.50 31.50 31.50 31.50 0.0M
2022-09-13 32.75 32.75 32.75 32.75 0.0M
2022-09-12 32.90 32.90 32.90 32.90 0.0M
2022-09-09 32.05 32.05 32.05 32.05 0.0M
2022-09-08 31.95 31.95 31.95 31.95 0.0M
2022-09-07 31.50 31.50 31.50 31.50 0.0M
2022-09-06 31.50 31.50 31.50 31.50 0.0M
2022-09-05 31.50 31.50 31.50 31.50 0.0M
2022-09-02 31.85 31.85 31.85 31.85 0.0M
2022-09-01 31.90 31.90 31.55 31.55 0.0M
2022-08-31 32.50 32.50 32.50 32.50 0.0M
2022-08-30 31.90 31.90 31.90 31.90 0.0M
2022-08-29 32.10 32.10 32.10 32.10 0.0M
2022-08-26 32.90 32.90 32.90 32.90 0.0M
2022-08-25 31.90 31.90 31.90 31.90 0.0M
2022-08-24 32.20 32.20 32.20 32.20 0.0M
2022-08-23 32.95 32.95 32.95 32.95 0.0M
2022-08-22 33.95 33.95 33.95 33.95 0.0M
2022-08-19 34.75 34.75 34.75 34.75 0.0M
2022-08-18 34.25 34.25 34.25 34.25 0.0M
2022-08-17 35.35 35.35 35.35 35.35 0.0M
2022-08-16 35.75 35.75 35.75 35.75 0.0M
2022-08-15 36.05 36.05 36.05 36.05 0.0M
2022-08-12 35.65 35.65 35.65 35.65 0.0M
2022-08-11 35.25 35.25 35.25 35.25 0.0M
2022-08-10 35.00 35.00 35.00 35.00 0.0M
2022-08-09 35.70 35.70 35.70 35.70 0.0M
2022-08-08 35.60 35.60 35.60 35.60 0.0M
2022-08-05 35.75 35.75 35.75 35.75 0.0M
2022-08-04 35.65 35.65 35.65 35.65 0.0M
2022-08-03 34.40 34.40 34.40 34.40 0.0M
2022-08-02 33.95 33.95 33.95 33.95 0.0M
2022-08-01 33.95 33.95 33.95 33.95 0.0M
2022-07-29 35.75 35.75 35.75 35.75 0.0M
2022-07-28 35.55 35.55 35.55 35.55 0.0M
2022-07-27 34.60 34.60 34.60 34.60 0.0M
2022-07-26 34.50 34.50 34.50 34.50 0.0M
2022-07-25 34.95 34.95 34.95 34.95 0.0M
2022-07-22 35.55 35.55 35.55 35.55 0.0M
2022-07-21 34.45 34.45 34.45 34.45 0.0M
2022-07-20 33.70 33.70 33.70 33.70 0.0M
2022-07-19 33.65 33.65 33.65 33.65 0.0M
2022-07-18 33.75 33.75 33.75 33.75 0.0M
2022-07-15 33.10 33.10 33.10 33.10 0.0M
2022-07-14 33.75 33.75 32.80 32.80 0.0M
2022-07-13 34.20 34.20 34.20 34.20 0.0M
2022-07-12 34.40 34.40 34.40 34.40 0.0M
2022-07-11 34.20 34.20 34.20 34.20 0.0M
2022-07-08 35.50 35.50 35.50 35.50 0.0M
2022-07-07 35.90 35.90 35.90 35.90 0.0M
2022-07-06 34.50 34.50 34.50 34.50 0.0M
2022-07-05 35.10 35.10 35.10 35.10 0.0M
2022-07-04 35.00 35.00 35.00 35.00 0.0M
2022-07-01 34.40 34.40 34.40 34.40 0.0M
2022-06-30 34.90 34.90 34.90 34.90 0.0M
2022-06-29 35.60 35.60 35.60 35.60 0.0M
2022-06-28 35.90 36.00 35.90 36.00 0.0M
2022-06-27 35.55 35.55 35.55 35.55 0.0M
2022-06-24 35.75 35.75 35.75 35.75 0.0M
2022-06-23 35.30 35.30 35.30 35.30 0.0M
2022-06-22 34.95 34.95 34.95 34.95 0.0M
2022-06-21 35.30 35.30 35.30 35.30 0.0M
2022-06-20 35.65 35.65 35.65 35.65 0.0M
2022-06-17 34.90 34.90 34.90 34.90 0.0M
2022-06-16 35.25 35.25 35.25 35.25 0.0M
2022-06-15 35.65 35.65 35.65 35.65 0.0M
2022-06-14 36.20 36.20 36.20 36.20 0.0M
2022-06-13 35.90 35.90 35.90 35.90 0.0M
2022-06-10 37.35 37.35 37.35 37.35 0.0M
2022-06-09 38.20 38.20 38.20 38.20 0.0M
2022-06-08 38.35 38.35 38.35 38.35 0.0M
2022-06-07 36.55 36.55 36.55 36.55 0.0M
2022-06-06 36.05 36.05 36.05 36.05 0.0M
2022-06-03 35.75 35.75 35.75 35.75 0.0M
2022-06-02 35.65 35.65 35.65 35.65 0.0M
2022-06-01 36.35 36.35 36.35 36.35 0.0M
2022-05-31 36.50 36.50 36.50 36.50 0.0M
2022-05-30 36.20 36.20 36.20 36.20 0.0M
2022-05-27 34.30 34.30 34.30 34.30 0.0M
2022-05-26 34.55 34.55 34.55 34.55 0.0M
2022-05-25 33.90 33.90 33.90 33.90 0.0M
2022-05-24 34.65 34.65 34.65 34.65 0.0M
2022-05-23 34.90 34.90 34.90 34.90 0.0M
2022-05-20 34.45 34.80 34.45 34.80 0.0M
2022-05-19 33.80 33.80 33.80 33.80 0.0M
2022-05-18 34.15 34.15 34.15 34.15 0.0M
2022-05-17 35.05 35.05 35.05 35.05 0.0M
2022-05-16 33.40 33.40 33.40 33.40 0.0M
2022-05-13 34.60 34.60 34.60 34.60 0.0M
2022-05-12 33.60 33.60 33.60 33.60 0.0M
2022-05-11 34.35 34.35 34.35 34.35 0.0M
2022-05-10 34.10 34.10 34.10 34.10 0.0M
2022-05-09 34.85 34.85 34.85 34.85 0.0M
2022-05-06 36.80 36.80 36.80 36.80 0.0M
2022-05-05 37.70 37.70 37.70 37.70 0.0M
2022-05-04 37.70 37.70 37.70 37.70 0.0M
2022-05-03 38.35 38.35 38.35 38.35 0.0M
2022-05-02 38.65 38.65 38.65 38.65 0.0M
2022-04-29 40.25 40.25 40.25 40.25 0.0M
2022-04-28 38.35 38.35 38.35 38.35 0.0M
2022-04-27 39.25 39.25 38.70 38.70 0.0M
2022-04-26 40.25 40.25 40.25 40.25 0.0M
2022-04-25 38.85 38.85 38.85 38.85 0.0M
2022-04-22 40.10 40.10 40.10 40.10 0.0M
2022-04-21 40.50 40.50 40.50 40.50 0.0M
2022-04-20 39.65 39.65 39.65 39.65 0.0M
2022-04-19 40.30 40.30 40.30 40.30 0.0M
2022-04-14 41.70 41.70 41.70 41.70 0.0M
2022-04-13 41.10 41.10 41.10 41.10 0.0M
2022-04-12 40.65 40.65 40.65 40.65 0.0M
2022-04-11 42.05 42.05 42.05 42.05 0.0M
2022-04-08 43.05 43.05 43.05 43.05 0.0M
2022-04-07 42.90 42.90 42.90 42.90 0.0M
2022-04-06 42.60 42.60 42.60 42.60 0.0M
2022-04-05 43.40 43.40 43.40 43.40 0.0M
2022-04-04 42.30 42.30 42.30 42.30 0.0M
2022-04-01 42.70 42.70 42.70 42.70 0.0M
2022-03-31 44.05 44.05 44.05 44.05 0.0M
2022-03-30 43.30 43.30 43.30 43.30 0.0M
2022-03-29 41.55 41.55 41.55 41.55 0.0M
2022-03-28 41.75 41.75 41.75 41.75 0.0M
2022-03-25 41.75 43.50 41.75 43.50 0.0M
2022-03-24 42.80 42.80 42.80 42.80 0.0M
2022-03-23 42.85 42.85 42.85 42.85 0.0M
2022-03-22 42.10 42.10 42.10 42.10 0.0M
2022-03-21 41.75 42.00 41.75 42.00 0.0M
2022-03-18 40.25 40.25 40.25 40.25 0.0M
2022-03-17 40.40 40.40 40.40 40.40 0.0M
2022-03-16 38.00 38.00 38.00 38.00 0.0M
2022-03-15 38.35 38.35 38.35 38.35 0.0M
2022-03-14 39.20 39.20 39.20 39.20 0.0M
2022-03-11 40.00 40.00 40.00 40.00 0.0M
2022-03-10 40.00 40.00 40.00 40.00 0.0M
2022-03-09 37.55 37.55 37.55 37.55 0.0M
2022-03-08 37.90 37.90 37.90 37.90 0.0M
2022-03-07 38.60 39.25 38.60 39.25 0.0M
2022-03-04 40.25 40.25 40.25 40.25 0.0M
2022-03-03 41.45 41.45 41.45 41.45 0.0M
2022-03-02 40.95 43.00 40.95 43.00 0.0M
2022-03-01 41.55 41.55 41.20 41.20 0.0M
2022-02-28 40.50 40.50 40.50 40.50 0.0M
2022-02-25 40.10 40.10 40.10 40.10 0.0M
2022-02-24 40.70 40.70 40.70 40.70 0.0M
2022-02-23 41.30 41.30 41.30 41.30 0.0M
2022-02-22 40.20 40.20 40.20 40.20 0.0M
2022-02-21 40.65 40.75 40.65 40.75 0.0M
2022-02-18 40.50 40.50 40.50 40.50 0.0M
2022-02-17 40.80 40.80 40.80 40.80 0.0M
2022-02-16 42.45 42.45 42.45 42.45 0.0M
2022-02-15 40.75 40.75 40.75 40.75 0.0M
2022-02-14 41.85 41.85 41.85 41.85 0.0M
2022-02-11 41.75 43.20 41.75 43.20 0.0M
2022-02-10 37.95 41.00 37.95 41.00 0.0M
2022-02-09 36.65 38.55 36.65 38.55 0.0M
2022-02-08 36.45 36.45 36.45 36.45 0.0M
2022-02-07 35.80 35.80 35.80 35.80 0.0M
2022-02-04 36.85 36.85 36.50 36.50 0.0M
2022-02-03 38.00 38.00 38.00 38.00 0.0M
2022-02-02 37.60 37.60 37.60 37.60 0.0M
2022-02-01 38.00 38.00 38.00 38.00 0.0M
2022-01-31 36.80 36.80 36.80 36.80 0.0M
2022-01-28 36.95 36.95 36.95 36.95 0.0M
2022-01-27 36.75 36.75 36.75 36.75 0.0M
2022-01-26 36.85 36.85 36.85 36.85 0.0M
2022-01-25 36.45 36.65 36.45 36.65 0.0M
2022-01-24 38.80 38.80 38.80 38.80 0.0M
2022-01-21 38.95 38.95 38.95 38.95 0.0M
2022-01-20 39.30 39.30 39.30 39.30 0.0M
2022-01-19 39.20 39.20 39.20 39.20 0.0M
2022-01-18 39.85 39.85 39.85 39.85 0.0M
2022-01-17 40.25 40.25 40.25 40.25 0.0M
2022-01-14 39.70 39.70 39.70 39.70 0.0M
2022-01-13 40.50 40.50 40.50 40.50 0.0M
2022-01-12 39.85 39.85 39.85 39.85 0.0M
2022-01-11 38.50 38.50 38.50 38.50 0.0M
2022-01-10 40.90 40.90 40.90 40.90 0.0M
2022-01-07 40.15 40.15 40.15 40.15 0.0M
2022-01-06 41.50 41.50 41.50 41.50 0.0M
2022-01-05 41.70 41.70 41.70 41.70 0.0M
2022-01-04 41.85 43.00 41.85 43.00 0.0M
2022-01-03 41.70 41.95 41.70 41.95 0.0M