LTC Properties

LTC
🏛️ Deutschland →
31.40
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 29.50 29.75 29.40 29.70 0.0M
2023-12-28 29.35 29.95 29.25 29.55 0.0M
2023-12-27 29.55 29.70 29.20 29.25 0.0M
2023-12-22 29.70 29.95 29.50 29.70 0.0M
2023-12-21 30.20 30.25 29.55 29.70 0.0M
2023-12-20 30.30 30.40 30.05 30.05 0.0M
2023-12-19 30.20 30.65 30.05 30.30 0.0M
2023-12-18 30.75 30.80 30.30 30.30 0.0M
2023-12-15 30.90 31.25 30.60 30.75 0.0M
2023-12-14 30.80 31.25 30.75 30.90 0.0M
2023-12-13 30.85 31.10 30.55 31.00 0.0M
2023-12-12 30.65 31.05 30.50 30.90 0.0M
2023-12-11 30.95 31.00 30.65 30.90 0.0M
2023-12-08 30.85 31.15 30.70 30.90 0.0M
2023-12-07 30.90 30.95 30.65 30.85 0.0M
2023-12-06 31.10 31.20 30.65 30.75 0.0M
2023-12-05 30.85 31.20 30.55 30.95 0.0M
2023-12-04 30.25 30.95 30.20 30.75 0.0M
2023-12-01 30.00 30.45 29.80 30.35 0.0M
2023-11-30 29.85 30.00 29.35 30.00 0.0M
2023-11-29 29.45 29.85 29.40 29.70 0.0M
2023-11-28 29.65 29.85 29.30 29.70 0.0M
2023-11-27 29.75 29.85 29.55 29.75 0.0M
2023-11-24 29.55 30.10 29.55 29.90 0.0M
2023-11-23 29.55 29.85 29.55 29.85 0.0M
2023-11-22 29.80 30.00 29.40 29.75 0.0M
2023-11-21 29.95 30.00 29.60 29.75 0.0M
2023-11-20 30.15 30.20 29.70 30.00 0.0M
2023-11-17 30.30 30.35 29.85 30.00 0.0M
2023-11-16 30.40 30.55 30.05 30.35 0.0M
2023-11-15 30.30 30.80 30.15 30.25 0.0M
2023-11-14 29.65 30.45 29.60 30.15 0.0M
2023-11-13 29.30 29.85 29.00 29.70 0.0M
2023-11-10 29.55 29.85 29.40 29.45 0.0M
2023-11-09 29.15 30.15 29.15 29.65 0.0M
2023-11-08 29.65 29.85 29.30 29.45 0.0M
2023-11-07 29.90 30.50 29.50 29.55 0.0M
2023-11-06 30.35 30.55 29.65 29.95 0.0M
2023-11-03 30.50 30.55 30.10 30.20 0.0M
2023-11-02 29.80 30.50 29.80 30.50 0.0M
2023-11-01 29.80 30.25 29.70 30.15 0.0M
2023-10-31 29.70 29.75 29.40 29.70 0.0M
2023-10-30 29.25 29.60 28.85 29.40 0.0M
2023-10-27 29.90 29.95 28.80 29.05 0.0M
2023-10-26 29.25 30.25 29.25 29.60 0.0M
2023-10-25 29.45 30.05 29.45 29.60 0.0M
2023-10-24 29.10 29.80 29.00 29.75 0.0M
2023-10-23 29.75 30.10 29.35 29.40 0.0M
2023-10-20 30.10 30.25 29.65 29.85 0.0M
2023-10-19 30.95 31.05 30.15 30.25 0.0M
2023-10-18 31.20 31.35 30.60 30.85 0.0M
2023-10-17 30.60 31.20 30.55 31.05 0.0M
2023-10-16 30.45 30.95 30.15 30.70 0.0M
2023-10-13 31.05 31.10 30.55 30.70 0.0M
2023-10-12 30.75 31.05 30.60 30.85 0.0M
2023-10-11 30.60 30.75 30.30 30.65 0.0M
2023-10-10 30.25 30.60 30.20 30.60 0.0M
2023-10-09 30.15 30.85 29.85 30.70 0.0M
2023-10-06 30.50 30.55 29.95 30.10 0.0M
2023-10-05 30.25 30.55 29.70 30.35 0.0M
2023-10-04 29.50 30.15 29.50 30.10 0.0M
2023-10-03 30.35 30.70 29.90 29.95 0.0M
2023-10-02 30.25 30.95 29.80 30.00 0.0M
2023-09-29 30.35 30.70 30.05 30.20 0.0M
2023-09-28 29.15 30.10 29.10 30.10 0.0M
2023-09-27 29.70 29.95 29.20 29.35 0.0M
2023-09-26 29.95 30.05 29.45 29.45 0.0M
2023-09-25 29.85 30.05 29.55 29.95 0.0M
2023-09-22 29.95 30.05 29.40 29.65 0.0M
2023-09-21 29.65 30.05 29.55 29.55 0.0M
2023-09-20 30.05 30.10 29.75 30.05 0.0M
2023-09-19 30.05 30.05 29.80 30.00 0.0M
2023-09-18 30.35 30.65 29.75 30.00 0.0M
2023-09-15 30.05 30.50 29.90 30.05 0.0M
2023-09-14 29.55 30.50 29.55 30.50 0.0M
2023-09-13 30.25 30.60 29.85 29.90 0.0M
2023-09-12 30.10 30.10 29.45 29.80 0.0M
2023-09-11 30.15 30.55 29.60 29.90 0.0M
2023-09-08 30.00 30.00 29.45 29.80 0.0M
2023-09-07 30.05 30.15 29.55 29.95 0.0M
2023-09-06 30.10 30.45 29.60 29.75 0.0M
2023-09-05 30.20 30.90 29.70 30.00 0.0M
2023-09-04 30.75 30.80 30.10 30.70 0.0M
2023-09-01 30.10 30.95 30.10 30.35 0.0M
2023-08-31 30.60 30.75 30.15 30.30 0.0M
2023-08-30 30.40 30.40 29.60 30.20 0.0M
2023-08-29 30.30 30.35 29.80 30.05 0.0M
2023-08-28 30.05 30.15 29.60 30.00 0.0M
2023-08-25 29.40 29.95 29.40 29.70 0.0M
2023-08-24 29.90 29.90 29.50 29.65 0.0M
2023-08-23 28.90 29.60 28.90 29.60 0.0M
2023-08-22 29.15 29.25 28.60 29.10 0.0M
2023-08-21 29.50 30.00 29.05 29.20 0.0M
2023-08-18 29.55 29.85 29.05 29.40 0.0M
2023-08-17 29.95 29.95 29.50 29.50 0.0M
2023-08-16 30.05 30.50 29.80 29.80 0.0M
2023-08-15 30.75 31.10 30.05 30.15 0.0M
2023-08-14 31.10 31.35 30.30 30.40 0.0M
2023-08-11 30.95 31.00 30.65 30.80 0.0M
2023-08-10 30.90 31.30 30.45 30.75 0.0M
2023-08-09 31.25 31.85 30.65 30.85 0.0M
2023-08-08 31.80 31.80 30.90 31.55 0.0M
2023-08-07 30.45 31.50 30.45 31.50 0.0M
2023-08-04 30.55 31.20 30.30 30.40 0.0M
2023-08-03 31.00 31.45 30.05 30.75 0.0M
2023-08-02 30.80 31.10 30.25 30.75 0.0M
2023-08-01 30.75 31.00 30.20 30.55 0.0M
2023-07-31 31.50 31.50 29.95 30.40 0.0M
2023-07-28 32.30 32.35 31.15 31.40 0.0M
2023-07-27 32.30 32.30 31.65 32.25 0.0M
2023-07-26 32.00 32.35 31.70 32.05 0.0M
2023-07-25 31.65 32.30 31.30 32.20 0.0M
2023-07-24 31.30 32.05 31.05 31.80 0.0M
2023-07-21 31.30 31.90 31.15 31.40 0.0M
2023-07-20 31.20 31.60 30.40 31.45 0.0M
2023-07-19 30.40 31.20 30.40 31.20 0.0M
2023-07-18 30.60 30.70 30.30 30.35 0.0M
2023-07-17 30.70 31.35 30.30 30.35 0.0M
2023-07-14 30.65 30.75 30.30 30.65 0.0M
2023-07-13 30.20 31.20 30.20 30.40 0.0M
2023-07-12 31.05 31.30 30.55 30.55 0.0M
2023-07-11 30.40 30.85 29.90 30.85 0.0M
2023-07-10 30.35 30.50 29.95 30.30 0.0M
2023-07-07 30.45 30.45 29.65 30.15 0.0M
2023-07-06 30.60 30.60 29.70 30.35 0.0M
2023-07-05 30.95 31.25 30.50 30.80 0.0M
2023-07-04 30.70 30.85 30.55 30.85 0.0M
2023-07-03 30.55 31.10 30.25 30.75 0.0M
2023-06-30 30.40 31.20 29.85 30.20 0.0M
2023-06-29 30.00 30.75 29.95 30.75 0.0M
2023-06-28 30.65 30.65 29.95 30.10 0.0M
2023-06-27 30.75 30.75 30.10 30.55 0.0M
2023-06-26 29.55 30.35 29.55 30.30 0.0M
2023-06-23 30.20 30.40 29.60 29.60 0.0M
2023-06-22 30.10 30.45 29.75 30.05 0.0M
2023-06-21 31.00 31.00 30.30 30.35 0.0M
2023-06-20 31.45 31.70 30.90 31.00 0.0M
2023-06-19 31.35 31.50 30.75 31.50 0.0M
2023-06-16 31.00 31.55 30.95 30.95 0.0M
2023-06-15 31.75 31.90 31.00 31.00 0.0M
2023-06-14 31.55 31.85 31.00 31.50 0.0M
2023-06-13 31.50 31.50 30.80 31.30 0.0M
2023-06-12 31.70 31.75 30.90 31.15 0.0M
2023-06-09 31.60 31.60 31.05 31.20 0.0M
2023-06-08 31.00 31.95 30.60 31.25 0.0M
2023-06-07 31.35 31.95 30.70 31.90 0.0M
2023-06-06 30.65 31.30 30.15 31.05 0.0M
2023-06-05 31.05 31.05 30.35 30.60 0.0M
2023-06-02 29.75 30.95 29.75 30.85 0.0M
2023-06-01 30.35 30.50 29.75 29.90 0.0M
2023-05-31 29.50 29.95 29.40 29.90 0.0M
2023-05-30 29.20 29.70 29.00 29.35 0.0M
2023-05-29 29.45 29.70 28.95 29.70 0.0M
2023-05-26 28.90 29.35 28.85 29.05 0.0M
2023-05-25 29.30 29.90 29.00 29.05 0.0M
2023-05-24 29.80 30.35 29.35 29.45 0.0M
2023-05-23 29.95 30.45 29.60 30.10 0.0M
2023-05-22 30.00 30.35 29.65 29.65 0.0M
2023-05-19 30.25 31.00 29.80 30.15 0.0M
2023-05-18 30.75 30.85 30.25 30.70 0.0M
2023-05-17 30.25 30.85 30.25 30.65 0.0M
2023-05-16 30.55 31.05 30.25 30.25 0.0M
2023-05-15 30.75 31.55 30.75 30.95 0.0M
2023-05-12 31.35 31.50 30.90 31.00 0.0M
2023-05-11 31.05 31.20 30.45 30.90 0.0M
2023-05-10 30.70 30.85 30.10 30.75 0.0M
2023-05-09 30.25 30.80 30.20 30.55 0.0M
2023-05-08 30.60 30.85 30.05 30.35 0.0M
2023-05-05 30.50 31.20 29.95 30.10 0.0M
2023-05-04 29.75 30.65 29.70 30.45 0.0M
2023-05-03 29.60 30.20 29.00 30.10 0.0M
2023-05-02 30.40 30.85 29.35 29.60 0.0M
2023-04-28 31.40 31.70 30.25 30.35 0.0M
2023-04-27 30.45 31.05 30.15 31.05 0.0M
2023-04-26 31.10 31.10 30.25 30.45 0.0M
2023-04-25 31.20 31.20 30.50 30.90 0.0M
2023-04-24 31.45 31.65 30.70 30.85 0.0M
2023-04-21 31.20 31.55 30.85 31.45 0.0M
2023-04-20 31.75 31.75 30.80 31.20 0.0M
2023-04-19 31.55 31.60 30.95 31.25 0.0M
2023-04-18 32.15 32.15 31.25 31.55 0.0M
2023-04-17 31.70 32.15 31.60 32.00 0.0M
2023-04-14 31.70 32.00 31.15 31.45 0.0M
2023-04-13 31.95 32.25 31.15 31.45 0.0M
2023-04-12 31.70 32.30 31.60 31.60 0.0M
2023-04-11 31.80 32.40 31.10 32.40 0.0M
2023-04-06 31.25 31.40 30.65 31.05 0.0M
2023-04-05 30.00 30.95 30.00 30.90 0.0M
2023-04-04 31.45 31.65 30.10 30.10 0.0M
2023-04-03 32.25 32.80 31.10 31.10 0.0M
2023-03-31 32.17 32.62 31.55 32.20 0.0M
2023-03-30 31.41 32.34 31.41 31.57 0.0M
2023-03-29 31.46 31.74 30.84 31.67 0.0M
2023-03-28 30.81 31.47 30.71 31.13 0.0M
2023-03-27 30.54 31.38 30.54 31.30 0.0M
2023-03-24 29.44 30.88 29.44 30.88 0.0M
2023-03-23 29.53 30.75 29.43 29.43 0.0M
2023-03-22 30.98 31.30 29.74 29.91 0.0M
2023-03-21 31.69 31.83 30.99 31.32 0.0M
2023-03-20 30.96 31.80 30.69 31.64 0.0M
2023-03-17 31.80 32.08 31.00 31.32 0.0M
2023-03-16 32.17 32.51 31.92 32.14 0.0M
2023-03-15 32.12 32.40 31.67 32.40 0.0M
2023-03-14 31.91 32.55 31.77 32.11 0.0M
2023-03-13 32.22 32.27 31.22 31.78 0.0M
2023-03-10 32.55 33.29 31.50 31.70 0.0M
2023-03-09 33.58 33.58 32.90 32.90 0.0M
2023-03-08 33.03 33.59 32.81 33.46 0.0M
2023-03-07 32.99 33.30 32.51 33.05 0.0M
2023-03-06 33.82 34.03 32.58 32.58 0.0M
2023-03-03 33.42 33.65 32.76 33.46 0.0M
2023-03-02 33.25 33.85 32.60 33.30 0.0M
2023-03-01 34.16 34.29 32.49 32.93 0.0M
2023-02-28 34.82 34.82 33.98 33.98 0.0M
2023-02-27 35.33 35.65 34.31 34.31 0.0M
2023-02-24 35.21 35.60 34.60 34.84 0.0M
2023-02-23 34.99 35.70 34.36 34.99 0.0M
2023-02-22 35.76 36.10 34.73 34.73 0.0M
2023-02-21 35.97 36.12 34.98 35.12 0.0M
2023-02-20 35.17 35.99 35.17 35.33 0.0M
2023-02-17 35.33 35.72 34.89 35.51 0.0M
2023-02-16 34.61 35.42 34.09 35.18 0.0M
2023-02-15 34.89 34.90 34.51 34.63 0.0M
2023-02-14 34.87 35.19 34.68 34.68 0.0M
2023-02-13 35.19 35.19 34.21 35.04 0.0M
2023-02-10 34.42 35.09 34.00 34.50 0.0M
2023-02-09 34.42 35.14 34.22 34.22 0.0M
2023-02-08 34.35 35.09 34.10 34.76 0.0M
2023-02-07 35.19 35.61 34.62 34.62 0.0M
2023-02-06 35.02 35.75 34.52 34.98 0.0M
2023-02-03 35.03 35.71 34.80 35.37 0.0M
2023-02-02 34.99 35.65 34.44 35.31 0.0M
2023-02-01 35.29 35.29 34.48 35.07 0.0M
2023-01-31 34.83 35.24 34.55 34.85 0.0M
2023-01-30 35.19 35.43 34.30 35.04 0.0M
2023-01-27 34.55 35.17 33.89 35.17 0.0M
2023-01-26 33.12 34.11 33.12 33.91 0.0M
2023-01-25 33.46 34.17 33.44 33.92 0.0M
2023-01-24 33.75 34.13 33.42 33.72 0.0M
2023-01-23 34.32 34.80 33.87 33.90 0.0M
2023-01-20 35.02 35.11 33.89 34.22 0.0M
2023-01-19 34.99 34.99 34.19 34.90 0.0M
2023-01-18 35.16 35.27 34.60 34.96 0.0M
2023-01-17 34.54 35.22 34.20 35.04 0.0M
2023-01-16 34.68 34.74 33.97 34.74 0.0M
2023-01-13 34.83 35.30 34.52 34.70 0.0M
2023-01-12 34.26 34.83 33.39 34.67 0.0M
2023-01-11 33.59 34.32 33.01 34.10 0.0M
2023-01-10 33.59 33.73 33.01 33.31 0.0M
2023-01-09 34.11 34.19 33.36 33.54 0.0M
2023-01-06 34.00 34.10 33.49 33.90 0.0M
2023-01-05 34.33 35.30 33.55 33.55 0.0M
2023-01-04 33.81 34.57 33.39 34.25 0.0M
2023-01-03 32.57 34.46 32.57 33.99 0.0M
2023-01-02 32.67 34.18 32.37 33.00 0.0M