Matrix

MTRX
🏛️ Deutschland →
10.80
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 10.80 10.80 10.80 10.80 0.0M
2025-09-26 11.00 11.00 10.90 10.90 0.0M
2025-09-25 10.90 10.90 10.90 10.90 0.0M
2025-09-24 10.90 10.90 10.90 10.90 0.0M
2025-09-23 11.00 11.00 11.00 11.00 0.0M
2025-09-22 10.70 10.70 10.70 10.70 0.0M
2025-09-19 10.80 10.80 10.80 10.80 0.0M
2025-09-18 10.60 10.60 10.60 10.60 0.0M
2025-09-17 10.60 10.60 10.60 10.60 0.0M
2025-09-16 10.80 10.80 10.80 10.80 0.0M
2025-09-15 10.70 10.70 10.70 10.70 0.0M
2025-09-12 10.90 10.90 10.90 10.90 0.0M
2025-09-11 10.30 10.30 10.30 10.30 0.0M
2025-09-10 10.80 10.80 10.80 10.80 0.0M
2025-09-09 12.30 12.30 12.30 12.30 0.0M
2025-09-08 12.20 12.20 12.20 12.20 0.0M
2025-09-05 12.30 12.30 12.30 12.30 0.0M
2025-09-04 12.00 12.00 12.00 12.00 0.0M
2025-09-03 12.50 12.50 12.50 12.50 0.0M
2025-09-02 12.70 12.70 12.60 12.60 0.0M
2025-09-01 12.80 12.80 12.80 12.80 0.0M
2025-08-29 13.20 13.20 13.00 13.00 0.0M
2025-08-28 13.00 13.00 13.00 13.00 0.0M
2025-08-27 12.90 12.90 12.90 12.90 0.0M
2025-08-26 12.70 12.70 12.70 12.70 0.0M
2025-08-25 12.90 12.90 12.90 12.90 0.0M
2025-08-22 12.60 12.60 12.60 12.60 0.0M
2025-08-21 12.30 12.30 12.30 12.30 0.0M
2025-08-20 12.20 12.20 12.20 12.20 0.0M
2025-08-19 12.50 12.50 12.50 12.50 0.0M
2025-08-18 12.30 12.30 12.30 12.30 0.0M
2025-08-15 12.50 12.50 12.50 12.50 0.0M
2025-08-14 12.70 12.70 12.70 12.70 0.0M
2025-08-13 12.80 12.80 12.80 12.80 0.0M
2025-08-12 12.40 12.40 12.40 12.40 0.0M
2025-08-11 12.60 12.60 12.60 12.60 0.0M
2025-08-08 12.50 12.50 12.50 12.50 0.0M
2025-08-07 12.00 12.00 12.00 12.00 0.0M
2025-08-06 12.40 12.40 12.40 12.40 0.0M
2025-08-05 12.20 12.20 12.20 12.20 0.0M
2025-08-04 12.10 12.10 12.10 12.10 0.0M
2025-08-01 13.10 13.10 13.10 13.10 0.0M
2025-07-31 13.40 13.40 13.40 13.40 0.0M
2025-07-30 13.50 13.70 13.50 13.70 0.0M
2025-07-29 13.20 13.20 13.20 13.20 0.0M
2025-07-28 13.00 13.00 13.00 13.00 0.0M
2025-07-25 12.60 12.60 12.60 12.60 0.0M
2025-07-24 12.50 12.50 12.50 12.50 0.0M
2025-07-23 12.30 12.30 12.30 12.30 0.0M
2025-07-22 12.20 12.20 12.20 12.20 0.0M
2025-07-21 12.30 12.30 12.30 12.30 0.0M
2025-07-18 12.30 12.30 12.30 12.30 0.0M
2025-07-17 11.60 11.60 11.60 11.60 0.0M
2025-07-16 11.30 11.30 11.30 11.30 0.0M
2025-07-15 11.60 11.60 11.60 11.60 0.0M
2025-07-14 11.20 11.20 11.20 11.20 0.0M
2025-07-11 11.20 11.20 11.20 11.20 0.0M
2025-07-10 11.50 11.50 11.50 11.50 0.0M
2025-07-09 11.40 11.40 11.40 11.40 0.0M
2025-07-08 11.40 11.40 11.40 11.40 0.0M
2025-07-07 11.50 11.50 11.50 11.50 0.0M
2025-07-04 11.60 11.60 11.60 11.60 0.0M
2025-07-03 11.60 11.60 11.60 11.60 0.0M
2025-07-02 11.40 11.40 11.40 11.40 0.0M
2025-07-01 11.20 11.20 11.20 11.20 0.0M
2025-06-30 11.70 11.70 11.70 11.70 0.0M
2025-06-27 11.40 11.40 11.40 11.40 0.0M
2025-06-26 11.30 11.30 11.30 11.30 0.0M
2025-06-25 11.30 11.30 11.30 11.30 0.0M
2025-06-24 11.10 11.10 11.10 11.10 0.0M
2025-06-23 10.80 10.80 10.80 10.80 0.0M
2025-06-20 10.80 10.80 10.80 10.80 0.0M
2025-06-19 10.90 10.90 10.90 10.90 0.0M
2025-06-18 10.80 10.80 10.80 10.80 0.0M
2025-06-17 10.50 10.50 10.50 10.50 0.0M
2025-06-16 10.40 10.40 10.40 10.40 0.0M
2025-06-13 10.30 10.30 10.30 10.30 0.0M
2025-06-12 10.40 10.40 10.40 10.40 0.0M
2025-06-11 10.50 10.50 10.50 10.50 0.0M
2025-06-10 10.70 10.70 10.70 10.70 0.0M
2025-06-09 10.70 10.70 10.70 10.70 0.0M
2025-06-06 10.60 10.60 10.60 10.60 0.0M
2025-06-05 10.40 10.40 10.40 10.40 0.0M
2025-06-04 10.70 10.70 10.70 10.70 0.0M
2025-06-03 10.40 10.40 10.40 10.40 0.0M
2025-06-02 10.50 10.50 10.50 10.50 0.0M
2025-05-30 10.70 10.70 10.70 10.70 0.0M
2025-05-29 10.80 10.80 10.80 10.80 0.0M
2025-05-28 10.90 10.90 10.90 10.90 0.0M
2025-05-27 10.50 10.50 10.50 10.50 0.0M
2025-05-26 10.60 10.60 10.60 10.60 0.0M
2025-05-23 10.40 10.40 10.40 10.40 0.0M
2025-05-22 10.50 10.50 10.50 10.50 0.0M
2025-05-21 10.90 10.90 10.90 10.90 0.0M
2025-05-20 11.10 11.10 11.10 11.10 0.0M
2025-05-19 11.10 11.10 11.10 11.10 0.0M
2025-05-16 11.30 11.40 11.30 11.40 0.0M
2025-05-15 11.20 11.20 11.20 11.20 0.0M
2025-05-14 11.40 11.40 11.40 11.40 0.0M
2025-05-13 11.40 11.40 11.40 11.40 0.0M
2025-05-12 11.00 11.00 11.00 11.00 0.0M
2025-05-09 12.00 12.00 12.00 12.00 0.0M
2025-05-08 10.70 10.70 10.70 10.70 0.0M
2025-05-07 10.50 10.50 10.50 10.50 0.0M
2025-05-06 10.50 10.50 10.50 10.50 0.0M
2025-05-05 10.80 10.80 10.70 10.70 0.0M
2025-05-02 10.50 10.50 10.50 10.50 0.0M
2025-04-30 10.10 10.10 10.10 10.10 0.0M
2025-04-29 10.10 10.10 10.10 10.10 0.0M
2025-04-28 10.20 10.20 10.20 10.20 0.0M
2025-04-25 10.00 10.00 10.00 10.00 0.0M
2025-04-24 9.55 9.55 9.55 9.55 0.0M
2025-04-23 9.35 9.35 9.35 9.35 0.0M
2025-04-22 8.80 8.80 8.80 8.80 0.0M
2025-04-17 9.30 9.30 9.30 9.30 0.0M
2025-04-16 8.90 8.90 8.90 8.90 0.0M
2025-04-15 9.20 9.40 9.20 9.20 0.0M
2025-04-14 8.80 8.80 8.80 8.80 0.0M
2025-04-11 9.00 9.00 9.00 9.00 0.0M
2025-04-10 9.70 9.70 9.70 9.70 0.0M
2025-04-09 8.75 8.75 8.75 8.75 0.0M
2025-04-08 9.15 9.15 9.15 9.15 0.0M
2025-04-07 8.80 8.85 8.80 8.85 0.0M
2025-04-04 9.80 9.90 9.15 9.15 0.0M
2025-04-03 11.10 11.10 11.00 11.00 0.0M
2025-04-02 11.40 11.40 11.40 11.40 0.0M
2025-04-01 11.30 11.30 11.30 11.30 0.0M
2025-03-31 11.40 11.40 11.40 11.40 0.0M
2025-03-28 11.20 11.20 11.20 11.20 0.0M
2025-03-27 11.60 11.60 11.60 11.60 0.0M
2025-03-26 11.80 11.80 11.80 11.80 0.0M
2025-03-25 12.00 12.10 12.00 12.10 0.0M
2025-03-24 11.40 11.40 11.40 11.40 0.0M
2025-03-21 11.90 11.90 11.90 11.90 0.0M
2025-03-20 12.20 12.20 12.20 12.20 0.0M
2025-03-19 11.60 12.20 11.60 12.20 0.0M
2025-03-18 11.60 11.60 11.60 11.60 0.0M
2025-03-17 11.40 11.60 11.40 11.60 0.0M
2025-03-14 11.10 11.10 11.10 11.10 0.0M
2025-03-13 11.30 11.30 11.30 11.30 0.0M
2025-03-12 11.10 11.10 11.10 11.10 0.0M
2025-03-11 10.60 10.60 10.60 10.60 0.0M
2025-03-10 10.70 10.70 10.70 10.70 0.0M
2025-03-07 10.90 10.90 10.90 10.90 0.0M
2025-03-06 11.00 11.00 11.00 11.00 0.0M
2025-03-05 11.00 11.00 11.00 11.00 0.0M
2025-03-04 11.30 11.30 11.30 11.30 0.0M
2025-03-03 11.80 11.80 11.80 11.80 0.0M
2025-02-28 12.00 12.00 12.00 12.00 0.0M
2025-02-27 12.90 12.90 12.90 12.90 0.0M
2025-02-26 12.60 12.60 12.60 12.60 0.0M
2025-02-25 12.30 12.30 12.30 12.30 0.0M
2025-02-24 12.30 12.30 12.30 12.30 0.0M
2025-02-21 13.20 13.20 13.20 13.20 0.0M
2025-02-20 13.50 13.50 13.50 13.50 0.0M
2025-02-19 14.30 14.30 14.30 14.30 0.0M
2025-02-18 14.40 14.40 14.40 14.40 0.0M
2025-02-17 14.40 14.40 14.40 14.40 0.0M
2025-02-14 14.50 14.50 14.50 14.50 0.0M
2025-02-13 14.60 14.60 14.60 14.60 0.0M
2025-02-12 14.70 14.70 14.70 14.70 0.0M
2025-02-11 14.40 14.90 14.40 14.90 0.0M
2025-02-10 13.50 13.50 13.50 13.50 0.0M
2025-02-07 13.40 13.40 13.40 13.40 0.0M
2025-02-06 13.30 13.30 11.50 11.50 0.0M
2025-02-05 13.40 13.40 13.40 13.40 0.0M
2025-02-04 13.00 13.00 13.00 13.00 0.0M
2025-02-03 13.10 13.10 13.10 13.10 0.0M
2025-01-31 13.30 13.30 13.30 13.30 0.0M
2025-01-30 13.00 13.40 13.00 13.40 0.0M
2025-01-29 13.10 13.10 13.10 13.10 0.0M
2025-01-28 13.50 13.50 13.50 13.50 0.0M
2025-01-27 14.20 14.30 14.20 14.30 0.0M
2025-01-24 14.20 14.20 14.20 14.20 0.0M
2025-01-23 14.30 14.30 14.30 14.30 0.0M
2025-01-22 14.50 14.50 14.50 14.50 0.0M
2025-01-21 14.10 14.10 14.10 14.10 0.0M
2025-01-20 14.30 14.30 14.30 14.30 0.0M
2025-01-17 13.70 14.60 13.70 14.60 0.0M
2025-01-16 12.80 12.80 12.80 12.80 0.0M
2025-01-15 12.30 12.30 12.30 12.30 0.0M
2025-01-14 11.80 11.80 11.80 11.80 0.0M
2025-01-13 11.60 11.70 11.60 11.70 0.0M
2025-01-10 12.00 12.00 12.00 12.00 0.0M
2025-01-09 12.10 12.10 12.10 12.10 0.0M
2025-01-08 12.20 12.20 12.20 12.20 0.0M
2025-01-07 12.30 12.30 12.30 12.30 0.0M
2025-01-06 12.00 12.00 12.00 12.00 0.0M
2025-01-03 11.50 11.50 11.50 11.50 0.0M
2025-01-02 11.30 11.30 11.30 11.30 0.0M