Linedata Services

LDSV
🏛️ Deutschland →
57.60
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 57.60 57.60 57.60 57.60 0.0M
2025-09-29 57.40 57.40 57.40 57.40 0.0M
2025-09-26 57.40 57.40 57.40 57.40 0.0M
2025-09-25 55.60 57.60 55.60 57.60 0.0M
2025-09-24 55.00 55.00 55.00 55.00 0.0M
2025-09-23 54.60 54.60 54.60 54.60 0.0M
2025-09-22 54.80 54.80 54.80 54.80 0.0M
2025-09-19 54.40 54.40 54.40 54.40 0.0M
2025-09-18 55.00 55.00 55.00 55.00 0.0M
2025-09-17 55.60 55.60 55.60 55.60 0.0M
2025-09-16 55.60 55.60 55.60 55.60 0.0M
2025-09-15 55.60 55.80 55.60 55.80 0.0M
2025-09-12 56.00 56.00 56.00 56.00 0.0M
2025-09-11 56.20 56.20 56.20 56.20 0.0M
2025-09-10 55.80 55.80 55.80 55.80 0.0M
2025-09-09 56.40 56.40 56.40 56.40 0.0M
2025-09-08 59.20 59.20 59.20 59.20 0.0M
2025-09-05 59.40 59.40 59.40 59.40 0.0M
2025-09-04 59.40 59.40 59.40 59.40 0.0M
2025-09-03 59.40 59.40 59.40 59.40 0.0M
2025-09-02 61.00 61.00 61.00 61.00 0.0M
2025-09-01 60.80 60.80 60.80 60.80 0.0M
2025-08-29 62.00 62.00 62.00 62.00 0.0M
2025-08-28 62.40 62.40 62.40 62.40 0.0M
2025-08-27 62.80 62.80 62.80 62.80 0.0M
2025-08-26 63.40 63.40 63.40 63.40 0.0M
2025-08-25 63.80 63.80 63.80 63.80 0.0M
2025-08-22 63.60 63.60 63.60 63.60 0.0M
2025-08-21 60.20 60.20 60.20 60.20 0.0M
2025-08-20 60.00 60.00 60.00 60.00 0.0M
2025-08-19 60.00 60.00 60.00 60.00 0.0M
2025-08-18 60.20 60.20 60.20 60.20 0.0M
2025-08-15 60.40 60.40 60.40 60.40 0.0M
2025-08-14 59.80 59.80 59.80 59.80 0.0M
2025-08-13 59.80 59.80 59.80 59.80 0.0M
2025-08-12 60.40 60.40 60.40 60.40 0.0M
2025-08-11 61.60 61.60 61.60 61.60 0.0M
2025-08-08 60.80 60.80 60.80 60.80 0.0M
2025-08-07 60.80 60.80 60.80 60.80 0.0M
2025-08-06 62.60 62.60 60.00 60.00 0.0M
2025-08-05 65.40 65.40 65.00 65.00 0.0M
2025-08-04 66.40 66.40 66.40 66.40 0.0M
2025-08-01 67.40 67.40 67.40 67.40 0.0M
2025-07-31 68.20 68.20 68.20 68.20 0.0M
2025-07-30 69.20 69.20 69.20 69.20 0.0M
2025-07-29 70.60 70.60 70.60 70.60 0.0M
2025-07-28 70.80 70.80 70.80 70.80 0.0M
2025-07-25 73.00 73.00 73.00 73.00 0.0M
2025-07-24 72.80 72.80 72.80 72.80 0.0M
2025-07-23 72.40 72.40 72.40 72.40 0.0M
2025-07-22 72.40 72.40 72.40 72.40 0.0M
2025-07-21 74.00 74.00 74.00 74.00 0.0M
2025-07-18 74.40 74.40 74.40 74.40 0.0M
2025-07-17 74.80 74.80 74.80 74.80 0.0M
2025-07-16 75.40 75.40 75.40 75.40 0.0M
2025-07-15 75.40 75.40 75.40 75.40 0.0M
2025-07-14 76.00 76.00 76.00 76.00 0.0M
2025-07-11 76.60 76.60 76.60 76.60 0.0M
2025-07-10 77.40 77.40 77.40 77.40 0.0M
2025-07-09 77.80 77.80 77.80 77.80 0.0M
2025-07-08 79.40 79.40 77.80 77.80 0.0M
2025-07-07 78.40 78.40 78.40 78.40 0.0M
2025-07-04 77.20 77.20 77.20 77.20 0.0M
2025-07-03 76.80 77.00 76.80 77.00 0.0M
2025-07-02 76.00 76.00 76.00 76.00 0.0M
2025-07-01 76.40 76.40 76.40 76.40 0.0M
2025-06-30 75.20 75.20 75.20 75.20 0.0M
2025-06-27 77.00 77.00 77.00 77.00 0.0M
2025-06-26 77.40 77.40 77.40 77.40 0.0M
2025-06-25 77.80 77.80 77.80 77.80 0.0M
2025-06-24 77.20 77.20 77.20 77.20 0.0M
2025-06-23 79.40 79.40 78.80 78.80 0.0M
2025-06-20 79.40 80.00 79.40 80.00 0.0M
2025-06-19 81.00 81.00 81.00 81.00 0.0M
2025-06-18 81.20 81.20 81.20 81.20 0.0M
2025-06-17 81.00 81.40 81.00 81.40 0.0M
2025-06-16 79.60 79.60 79.60 79.60 0.0M
2025-06-13 79.80 79.80 79.80 79.80 0.0M
2025-06-12 80.00 80.00 80.00 80.00 0.0M
2025-06-11 81.40 81.40 81.40 81.40 0.0M
2025-06-10 81.40 81.80 81.40 81.80 0.0M
2025-06-09 82.40 82.40 81.00 81.00 0.0M
2025-06-06 82.00 82.00 82.00 82.00 0.0M
2025-06-05 84.40 84.40 82.20 82.20 0.0M
2025-06-04 84.20 84.20 83.60 83.60 0.0M
2025-06-03 83.80 83.80 83.60 83.60 0.0M
2025-06-02 84.40 84.40 83.60 83.60 0.0M
2025-05-30 82.20 82.20 82.20 82.20 0.0M
2025-05-29 74.40 74.40 74.40 74.40 0.0M
2025-05-28 73.20 73.60 73.20 73.60 0.0M
2025-05-27 70.20 70.20 70.20 70.20 0.0M
2025-05-26 70.40 70.40 70.40 70.40 0.0M
2025-05-23 70.40 70.40 70.40 70.40 0.0M
2025-05-22 70.80 70.80 70.60 70.60 0.0M
2025-05-21 70.40 70.80 70.40 70.80 0.0M
2025-05-20 70.40 70.60 70.40 70.60 0.0M
2025-05-19 71.60 71.60 71.60 71.60 0.0M
2025-05-16 71.40 71.60 71.40 71.60 0.0M
2025-05-15 71.60 71.80 71.60 71.80 0.0M
2025-05-14 72.00 72.00 72.00 72.00 0.0M
2025-05-13 72.60 72.60 71.20 71.20 0.0M
2025-05-12 73.00 73.00 73.00 73.00 0.0M
2025-05-09 73.00 73.00 73.00 73.00 0.0M
2025-05-08 73.20 73.40 73.20 73.40 0.0M
2025-05-07 72.60 72.80 72.60 72.80 0.0M
2025-05-06 71.80 71.80 71.80 71.80 0.0M
2025-05-05 72.80 72.80 72.80 72.80 0.0M
2025-05-02 73.00 73.00 73.00 73.00 0.0M
2025-04-30 73.20 73.20 73.20 73.20 0.0M
2025-04-29 73.00 73.20 73.00 73.20 0.0M
2025-04-28 72.80 72.80 72.80 72.80 0.0M
2025-04-25 73.80 73.80 73.80 73.80 0.0M
2025-04-24 72.80 72.80 72.80 72.80 0.0M
2025-04-23 70.40 70.40 70.40 70.40 0.0M
2025-04-22 70.80 70.80 70.80 70.80 0.0M
2025-04-17 70.80 71.00 70.80 71.00 0.0M
2025-04-16 71.20 71.20 71.20 71.20 0.0M
2025-04-15 71.80 72.00 71.00 71.00 0.0M
2025-04-14 70.40 70.40 70.40 70.40 0.0M
2025-04-11 70.40 70.40 70.40 70.40 0.0M
2025-04-10 68.60 68.60 68.60 68.60 0.0M
2025-04-09 68.80 68.80 68.80 68.80 0.0M
2025-04-08 69.20 69.20 67.20 68.60 0.0M
2025-04-07 70.40 70.60 70.40 70.60 0.0M
2025-04-04 76.00 76.00 76.00 76.00 0.0M
2025-04-03 77.00 77.00 77.00 77.00 0.0M
2025-04-02 77.20 77.20 77.20 77.20 0.0M
2025-04-01 77.40 77.40 77.40 77.40 0.0M
2025-03-31 77.60 77.60 77.20 77.20 0.0M
2025-03-28 78.20 78.20 78.20 78.20 0.0M
2025-03-27 78.80 79.00 78.80 79.00 0.0M
2025-03-26 79.20 79.20 79.20 79.20 0.0M
2025-03-25 79.40 79.40 79.40 79.40 0.0M
2025-03-24 79.00 79.20 79.00 79.20 0.0M
2025-03-21 79.20 79.20 79.20 79.20 0.0M
2025-03-20 79.00 79.20 79.00 79.20 0.0M
2025-03-19 79.40 79.40 79.00 79.00 0.0M
2025-03-18 79.40 79.40 79.40 79.40 0.0M
2025-03-17 77.40 79.60 77.40 79.60 0.0M
2025-03-14 77.20 77.20 77.20 77.20 0.0M
2025-03-13 78.00 78.00 78.00 78.00 0.0M
2025-03-12 78.40 78.40 78.40 78.40 0.0M
2025-03-11 78.40 78.40 78.40 78.40 0.0M
2025-03-10 79.60 79.60 79.60 79.60 0.0M
2025-03-07 80.20 80.20 80.20 80.20 0.0M
2025-03-06 80.00 80.00 80.00 80.00 0.0M
2025-03-05 80.00 80.00 80.00 80.00 0.0M
2025-03-04 78.40 79.60 78.40 79.60 0.0M
2025-03-03 80.00 80.20 79.80 79.80 0.0M
2025-02-28 79.40 79.40 79.00 79.00 0.0M
2025-02-27 79.60 79.60 79.60 79.60 0.0M
2025-02-26 79.60 79.60 79.60 79.60 0.0M
2025-02-25 79.60 79.60 79.60 79.60 0.0M
2025-02-24 79.60 79.60 79.60 79.60 0.0M
2025-02-21 80.20 80.20 80.20 80.20 0.0M
2025-02-20 79.80 79.80 79.80 79.80 0.0M
2025-02-19 79.60 79.60 79.60 79.60 0.0M
2025-02-18 79.40 79.40 79.40 79.40 0.0M
2025-02-17 81.80 81.80 81.80 81.80 0.0M
2025-02-14 78.40 78.40 78.40 78.40 0.0M
2025-02-13 78.60 78.80 78.60 78.80 0.0M
2025-02-12 81.00 81.00 81.00 81.00 0.0M
2025-02-11 81.20 81.20 81.20 81.20 0.0M
2025-02-10 80.00 80.00 79.80 79.80 0.0M
2025-02-07 81.60 81.60 81.60 81.60 0.0M
2025-02-06 81.60 81.60 81.60 81.60 0.0M
2025-02-05 84.60 84.60 80.60 80.60 0.0M
2025-02-04 85.40 85.40 81.00 81.00 0.0M
2025-02-03 80.20 80.20 80.20 80.20 0.0M
2025-01-31 82.40 82.40 82.40 82.40 0.0M
2025-01-30 82.00 82.00 82.00 82.00 0.0M
2025-01-29 80.40 80.40 80.40 80.40 0.0M
2025-01-28 80.60 80.60 80.60 80.60 0.0M
2025-01-27 80.20 80.20 80.20 80.20 0.0M
2025-01-24 80.80 80.80 80.80 80.80 0.0M
2025-01-23 80.60 80.60 80.60 80.60 0.0M
2025-01-22 80.00 80.00 80.00 80.00 0.0M
2025-01-21 82.40 82.60 82.40 82.60 0.0M
2025-01-20 80.60 80.60 80.60 80.60 0.0M
2025-01-17 82.20 82.20 82.20 82.20 0.0M
2025-01-16 84.20 84.20 84.20 84.20 0.0M
2025-01-15 83.80 83.80 83.80 83.80 0.0M
2025-01-14 83.80 84.00 83.80 84.00 0.0M
2025-01-13 84.00 84.00 84.00 84.00 0.0M
2025-01-10 82.00 82.00 82.00 82.00 0.0M
2025-01-09 84.60 84.60 84.60 84.60 0.0M
2025-01-08 84.20 84.20 84.20 84.20 0.0M
2025-01-07 84.80 84.80 82.40 82.40 0.0M
2025-01-06 85.20 85.20 85.20 85.20 0.0M
2025-01-03 83.40 83.40 83.40 83.40 0.0M
2025-01-02 85.00 85.00 85.00 85.00 0.0M