OTCQX Banks (OTCQXBK)

OTCQXBK
🏛️ Deutschland →
3,536.67
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
2021-12-31 2,711.58 2,719.34 2,710.13 2,719.04 0.0M
2021-12-30 2,711.36 2,714.91 2,710.20 2,711.58 0.0M
2021-12-29 2,713.85 2,715.78 2,709.56 2,710.62 0.0M
2021-12-28 2,704.82 2,713.18 2,703.90 2,713.18 0.0M
2021-12-27 2,706.38 2,706.92 2,703.61 2,704.82 0.0M
2021-12-24 2,706.75 2,706.75 2,706.75 2,706.75 0.0M
2021-12-23 2,700.43 2,708.50 2,700.43 2,706.75 0.0M
2021-12-22 2,701.45 2,705.08 2,693.96 2,700.43 0.0M
2021-12-21 2,703.56 2,707.92 2,700.38 2,701.40 0.0M
2021-12-20 2,707.22 2,713.60 2,702.90 2,703.63 0.0M
2021-12-17 2,711.78 2,714.38 2,705.44 2,705.44 0.0M
2021-12-16 2,707.54 2,715.07 2,706.93 2,712.81 0.0M
2021-12-15 2,701.21 2,708.13 2,700.34 2,706.01 0.0M
2021-12-14 2,701.66 2,702.40 2,698.75 2,700.38 0.0M
2021-12-13 2,707.38 2,708.04 2,696.15 2,701.08 0.0M
2021-12-10 2,712.32 2,714.38 2,706.65 2,707.23 0.0M
2021-12-09 2,711.04 2,711.89 2,706.17 2,711.89 0.0M
2021-12-08 2,705.50 2,713.38 2,705.20 2,710.99 0.0M
2021-12-07 2,710.26 2,710.91 2,700.23 2,705.15 0.0M
2021-12-06 2,702.25 2,711.27 2,701.55 2,710.07 0.0M
2021-12-03 2,704.46 2,708.78 2,701.62 2,701.99 0.0M
2021-12-02 2,702.94 2,714.23 2,702.43 2,703.52 0.0M
2021-12-01 2,711.72 2,717.11 2,700.56 2,702.69 0.0M
2021-11-30 2,717.22 2,721.81 2,710.33 2,711.27 0.0M
2021-11-29 2,733.33 2,733.33 2,700.86 2,718.95 0.0M
2021-11-26 2,732.13 2,732.70 2,720.43 2,732.50 0.0M
2021-11-25 2,732.82 2,732.82 2,732.82 2,732.82 0.0M
2021-11-24 2,750.01 2,750.59 2,731.30 2,732.82 0.0M
2021-11-23 2,747.02 2,753.17 2,735.48 2,750.44 0.0M
2021-11-22 2,751.92 2,762.45 2,746.32 2,748.66 0.0M
2021-11-19 2,730.97 2,750.20 2,730.97 2,749.54 0.0M
2021-11-18 2,728.66 2,733.13 2,724.13 2,730.68 0.0M
2021-11-17 2,742.37 2,742.37 2,726.96 2,728.61 0.0M
2021-11-16 2,727.15 2,733.79 2,719.66 2,733.47 0.0M
2021-11-15 2,717.37 2,731.24 2,717.37 2,731.20 0.0M
2021-11-12 2,714.86 2,720.79 2,712.30 2,720.20 0.0M
2021-11-11 2,714.58 2,720.12 2,712.75 2,715.73 0.0M
2021-11-10 2,713.26 2,718.67 2,713.11 2,717.27 0.0M
2021-11-09 2,717.81 2,717.81 2,708.31 2,711.70 0.0M
2021-11-08 2,709.56 2,719.32 2,708.68 2,717.71 0.0M
2021-11-05 2,701.47 2,709.40 2,701.47 2,709.04 0.0M
2021-11-04 2,701.61 2,707.65 2,698.06 2,702.17 0.0M
2021-11-03 2,696.85 2,704.39 2,690.47 2,701.14 0.0M
2021-11-02 2,687.64 2,697.62 2,687.64 2,697.00 0.0M
2021-11-01 2,681.20 2,693.21 2,681.20 2,687.56 0.0M
2021-10-29 2,678.86 2,685.21 2,672.36 2,679.79 0.0M
2021-10-28 2,670.22 2,680.08 2,670.22 2,679.62 0.0M
2021-10-27 2,677.32 2,677.67 2,668.99 2,670.02 0.0M
2021-10-26 2,673.76 2,681.25 2,666.76 2,677.31 0.0M
2021-10-25 2,664.38 2,676.60 2,662.36 2,674.73 0.0M
2021-10-22 2,658.40 2,665.59 2,658.40 2,665.17 0.0M
2021-10-21 2,653.49 2,657.17 2,652.03 2,657.03 0.0M
2021-10-20 2,648.00 2,651.88 2,646.97 2,651.85 0.0M
2021-10-19 2,641.31 2,647.80 2,637.76 2,647.60 0.0M
2021-10-18 2,644.32 2,645.90 2,641.61 2,641.61 0.0M
2021-10-15 2,638.74 2,644.01 2,638.32 2,642.79 0.0M
2021-10-14 2,637.38 2,643.71 2,637.29 2,639.56 0.0M
2021-10-13 2,635.75 2,637.95 2,633.08 2,637.23 0.0M
2021-10-12 2,637.07 2,640.53 2,633.57 2,633.74 0.0M
2021-10-11 2,635.08 2,638.21 2,630.43 2,636.65 0.0M
2021-10-08 2,634.07 2,637.64 2,633.24 2,636.56 0.0M
2021-10-07 2,626.55 2,637.25 2,625.63 2,635.25 0.0M
2021-10-06 2,624.53 2,626.86 2,619.61 2,626.46 0.0M
2021-10-05 2,621.32 2,628.19 2,620.95 2,624.72 0.0M
2021-10-04 2,632.47 2,632.77 2,615.52 2,620.72 0.0M
2021-10-01 2,627.18 2,633.61 2,626.34 2,633.40 0.0M
2021-09-30 2,630.35 2,631.87 2,623.67 2,624.11 0.0M
2021-09-29 2,629.59 2,632.71 2,623.64 2,630.76 0.0M
2021-09-28 2,627.62 2,629.23 2,619.98 2,629.18 0.0M
2021-09-27 2,614.44 2,630.16 2,614.44 2,629.71 0.0M
2021-09-24 2,619.01 2,619.65 2,611.19 2,612.17 0.0M
2021-09-23 2,609.27 2,619.62 2,608.29 2,619.01 0.0M
2021-09-22 2,603.74 2,611.99 2,603.74 2,609.33 0.0M
2021-09-21 2,604.99 2,605.30 2,597.76 2,603.74 0.0M
2021-09-20 2,615.74 2,615.95 2,602.82 2,604.67 0.0M
2021-09-17 2,616.13 2,623.15 2,614.19 2,615.70 0.0M
2021-09-16 2,615.49 2,618.82 2,611.51 2,616.13 0.0M
2021-09-15 2,608.49 2,616.60 2,607.63 2,615.40 0.0M
2021-09-14 2,614.43 2,616.31 2,606.90 2,608.03 0.0M
2021-09-13 2,615.51 2,616.85 2,611.39 2,614.42 0.0M
2021-09-10 2,616.35 2,618.07 2,608.40 2,615.41 0.0M
2021-09-09 2,607.62 2,614.80 2,602.90 2,614.51 0.0M
2021-09-08 2,604.92 2,609.90 2,604.29 2,607.50 0.0M
2021-09-07 2,608.70 2,612.49 2,604.86 2,604.90 0.0M
2021-09-06 2,608.69 2,608.69 2,608.69 2,608.69 0.0M
2021-09-03 2,603.61 2,613.30 2,603.26 2,608.69 0.0M
2021-09-02 2,604.49 2,610.69 2,600.65 2,603.63 0.0M
2021-09-01 2,597.74 2,597.74 2,595.05 2,596.98 0.0M
2021-08-31 2,598.81 2,600.53 2,594.58 2,597.26 0.0M
2021-08-30 2,600.65 2,601.37 2,596.34 2,598.97 0.0M
2021-08-27 2,595.67 2,602.40 2,594.55 2,600.69 0.0M
2021-08-26 2,595.05 2,599.32 2,592.61 2,595.45 0.0M
2021-08-25 2,594.84 2,596.00 2,591.14 2,595.28 0.0M
2021-08-24 2,594.07 2,598.06 2,594.07 2,595.44 0.0M
2021-08-23 2,596.19 2,597.25 2,589.95 2,594.16 0.0M
2021-08-20 2,593.63 2,597.34 2,590.35 2,595.44 0.0M
2021-08-19 2,600.58 2,600.79 2,591.88 2,593.59 0.0M
2021-08-18 2,600.88 2,602.93 2,595.71 2,600.71 0.0M
2021-08-17 2,602.15 2,604.22 2,597.78 2,600.88 0.0M
2021-08-16 2,608.22 2,609.89 2,601.44 2,602.15 0.0M
2021-08-13 2,607.44 2,611.01 2,602.73 2,608.60 0.0M
2021-08-12 2,604.40 2,609.56 2,603.15 2,608.00 0.0M
2021-08-11 2,600.42 2,605.40 2,598.62 2,604.17 0.0M
2021-08-10 2,601.02 2,601.67 2,597.92 2,600.33 0.0M
2021-08-09 2,594.94 2,602.46 2,594.94 2,600.96 0.0M
2021-08-06 2,596.32 2,599.46 2,593.54 2,594.22 0.0M
2021-08-05 2,588.70 2,599.34 2,588.70 2,595.35 0.0M
2021-08-04 2,592.11 2,595.47 2,579.67 2,588.74 0.0M
2021-08-03 2,591.85 2,592.76 2,578.88 2,592.11 0.0M
2021-08-02 2,587.39 2,597.66 2,580.50 2,591.74 0.0M
2021-07-30 2,579.16 2,584.60 2,568.18 2,580.37 0.0M
2021-07-29 2,571.39 2,581.69 2,571.39 2,579.87 0.0M
2021-07-28 2,572.28 2,579.35 2,570.50 2,570.50 0.0M
2021-07-27 2,570.65 2,576.39 2,570.65 2,573.07 0.0M
2021-07-26 2,564.15 2,571.38 2,562.88 2,570.29 0.0M
2021-07-23 2,561.02 2,565.19 2,560.15 2,564.15 0.0M
2021-07-22 2,560.97 2,564.26 2,559.21 2,560.84 0.0M
2021-07-21 2,559.40 2,563.64 2,553.39 2,562.21 0.0M
2021-07-20 2,546.97 2,558.46 2,545.66 2,557.54 0.0M
2021-07-19 2,552.76 2,554.29 2,544.57 2,546.97 0.0M
2021-07-16 2,560.72 2,561.03 2,551.78 2,552.76 0.0M
2021-07-15 2,556.99 2,564.03 2,553.62 2,560.00 0.0M
2021-07-14 2,555.00 2,557.88 2,555.00 2,556.26 0.0M
2021-07-13 2,560.04 2,563.24 2,553.60 2,554.96 0.0M
2021-07-12 2,561.55 2,562.32 2,558.76 2,559.44 0.0M
2021-07-09 2,558.76 2,561.96 2,554.85 2,561.08 0.0M
2021-07-08 2,576.70 2,577.33 2,554.71 2,559.63 0.0M
2021-07-07 2,580.48 2,580.51 2,574.11 2,576.26 0.0M
2021-07-06 2,580.35 2,580.99 2,571.64 2,580.48 0.0M
2021-07-05 2,582.39 2,582.39 2,582.39 2,582.39 0.0M
2021-07-02 2,577.23 2,583.76 2,575.39 2,582.39 0.0M
2021-07-01 2,575.83 2,582.56 2,564.26 2,575.30 0.0M
2021-06-30 2,577.04 2,578.29 2,565.50 2,573.65 0.0M
2021-06-29 2,574.47 2,580.51 2,574.41 2,576.27 0.0M
2021-06-28 2,573.74 2,575.25 2,561.20 2,572.68 0.0M
2021-06-25 2,576.56 2,579.67 2,574.15 2,574.70 0.0M
2021-06-24 2,574.14 2,576.28 2,569.84 2,576.04 0.0M
2021-06-23 2,574.82 2,575.49 2,571.88 2,573.78 0.0M
2021-06-22 2,577.07 2,582.70 2,572.60 2,574.82 0.0M
2021-06-21 2,571.79 2,579.01 2,568.27 2,577.15 0.0M
2021-06-18 2,584.78 2,584.82 2,571.64 2,571.64 0.0M
2021-06-17 2,585.93 2,590.91 2,578.26 2,581.89 0.0M
2021-06-16 2,581.74 2,586.42 2,579.81 2,585.65 0.0M
2021-06-15 2,578.93 2,581.03 2,576.59 2,580.85 0.0M
2021-06-14 2,581.23 2,583.81 2,574.87 2,578.83 0.0M
2021-06-11 2,573.95 2,581.38 2,572.13 2,580.87 0.0M
2021-06-10 2,577.93 2,577.93 2,569.52 2,569.52 0.0M
2021-06-09 2,579.17 2,580.04 2,573.15 2,575.86 0.0M
2021-06-08 2,575.86 2,580.33 2,570.03 2,579.61 0.0M
2021-06-07 2,572.75 2,580.64 2,572.75 2,575.86 0.0M
2021-06-04 2,558.92 2,572.66 2,556.93 2,572.66 0.0M
2021-06-03 2,547.63 2,559.83 2,546.63 2,558.92 0.0M
2021-06-02 2,545.35 2,551.02 2,538.81 2,543.73 0.0M
2021-06-01 2,537.33 2,549.97 2,537.25 2,549.97 0.0M
2021-05-31 2,537.02 2,537.02 2,536.47 2,536.47 0.0M
2021-05-28 2,535.23 2,540.70 2,526.66 2,536.47 0.0M
2021-05-27 2,521.39 2,533.92 2,519.89 2,531.72 0.0M
2021-05-26 2,530.76 2,530.76 2,518.50 2,521.19 0.0M
2021-05-25 2,523.00 2,540.10 2,523.00 2,532.34 0.0M
2021-05-24 2,524.42 2,526.17 2,516.53 2,523.88 0.0M
2021-05-21 2,511.33 2,525.00 2,510.83 2,524.38 0.0M
2021-05-20 2,504.36 2,514.26 2,503.14 2,510.85 0.0M
2021-05-19 2,512.95 2,512.95 2,502.94 2,504.26 0.0M
2021-05-18 2,508.59 2,515.27 2,508.59 2,513.66 0.0M
2021-05-17 2,503.31 2,513.07 2,503.31 2,507.91 0.0M
2021-05-14 2,497.18 2,505.71 2,497.18 2,502.93 0.0M
2021-05-13 2,487.16 2,500.92 2,487.16 2,497.84 0.0M
2021-05-12 2,516.19 2,516.19 2,484.58 2,485.01 0.0M
2021-05-11 2,497.01 2,507.13 2,494.64 2,507.08 0.0M
2021-05-10 2,493.73 2,497.83 2,488.63 2,496.94 0.0M
2021-05-07 2,493.86 2,503.69 2,487.61 2,494.89 0.0M
2021-05-06 2,491.36 2,495.01 2,488.92 2,494.11 0.0M
2021-05-05 2,491.91 2,499.90 2,487.31 2,491.24 0.0M
2021-05-04 2,489.74 2,492.26 2,487.16 2,491.55 0.0M
2021-05-03 2,477.47 2,490.44 2,471.40 2,489.30 0.0M
2021-04-30 2,471.90 2,479.00 2,471.78 2,477.47 0.0M
2021-04-29 2,467.36 2,471.36 2,465.04 2,471.18 0.0M
2021-04-28 2,460.18 2,471.14 2,458.61 2,467.18 0.0M
2021-04-27 2,462.72 2,465.83 2,459.82 2,460.71 0.0M
2021-04-26 2,454.43 2,463.12 2,454.16 2,462.58 0.0M
2021-04-23 2,452.29 2,457.05 2,444.42 2,455.18 0.0M
2021-04-22 2,447.87 2,453.83 2,441.63 2,452.32 0.0M
2021-04-21 2,448.49 2,454.08 2,446.76 2,447.71 0.0M
2021-04-20 2,453.67 2,456.20 2,444.64 2,447.14 0.0M
2021-04-19 2,454.00 2,462.46 2,440.59 2,453.65 0.0M
2021-04-16 2,435.63 2,457.08 2,427.80 2,456.48 0.0M
2021-04-15 2,428.01 2,435.99 2,424.79 2,432.50 0.0M
2021-04-14 2,407.69 2,428.11 2,407.69 2,428.11 0.0M
2021-04-13 2,401.63 2,408.10 2,400.28 2,408.08 0.0M
2021-04-12 2,408.76 2,408.76 2,400.41 2,401.57 0.0M
2021-04-09 2,388.41 2,407.27 2,388.35 2,407.11 0.0M
2021-04-08 2,386.41 2,389.38 2,381.89 2,388.41 0.0M
2021-04-07 2,383.12 2,387.68 2,382.98 2,386.18 0.0M
2021-04-06 2,381.97 2,386.59 2,381.06 2,383.21 0.0M
2021-04-05 2,379.36 2,385.89 2,379.03 2,382.19 0.0M
2021-04-02 2,381.08 2,381.08 2,381.08 2,381.08 0.0M
2021-04-01 2,357.42 2,382.03 2,357.42 2,381.08 0.0M
2021-03-31 2,362.14 2,366.65 2,356.56 2,357.39 0.0M
2021-03-30 2,342.07 2,363.51 2,342.07 2,361.19 0.0M
2021-03-29 2,340.41 2,346.45 2,339.69 2,341.77 0.0M
2021-03-26 2,333.51 2,337.98 2,330.20 2,337.02 0.0M
2021-03-25 2,335.48 2,336.17 2,330.85 2,333.16 0.0M
2021-03-24 2,338.55 2,340.71 2,335.27 2,335.72 0.0M
2021-03-23 2,341.71 2,346.15 2,337.32 2,338.07 0.0M
2021-03-22 2,337.61 2,341.89 2,335.85 2,341.71 0.0M
2021-03-19 2,334.27 2,338.67 2,333.58 2,337.38 0.0M
2021-03-18 2,324.64 2,334.82 2,324.64 2,334.73 0.0M
2021-03-17 2,332.84 2,333.18 2,323.30 2,324.56 0.0M
2021-03-16 2,331.87 2,335.83 2,327.18 2,329.91 0.0M
2021-03-15 2,322.50 2,333.72 2,322.43 2,331.87 0.0M
2021-03-12 2,314.16 2,329.79 2,313.33 2,325.61 0.0M
2021-03-11 2,298.25 2,314.56 2,296.86 2,314.50 0.0M
2021-03-10 2,290.33 2,298.91 2,285.04 2,298.91 0.0M
2021-03-09 2,278.86 2,293.71 2,277.45 2,290.33 0.0M
2021-03-08 2,273.09 2,286.71 2,273.09 2,278.86 0.0M
2021-03-05 2,258.53 2,272.98 2,254.43 2,272.33 0.0M
2021-03-04 2,243.42 2,258.76 2,238.57 2,258.53 0.0M
2021-03-03 2,228.30 2,243.76 2,227.21 2,242.65 0.0M
2021-03-02 2,225.74 2,230.81 2,223.29 2,227.93 0.0M
2021-03-01 2,224.91 2,230.44 2,219.79 2,225.41 0.0M
2021-02-26 2,226.25 2,232.16 2,218.19 2,224.76 0.0M
2021-02-25 2,234.39 2,238.78 2,223.64 2,223.64 0.0M
2021-02-24 2,223.63 2,236.15 2,222.13 2,232.77 0.0M
2021-02-23 2,222.26 2,224.94 2,219.78 2,223.63 0.0M
2021-02-22 2,219.82 2,223.70 2,217.45 2,222.26 0.0M
2021-02-19 2,216.66 2,220.66 2,213.03 2,219.07 0.0M
2021-02-18 2,210.86 2,220.50 2,210.75 2,216.33 0.0M
2021-02-17 2,202.90 2,210.70 2,198.83 2,209.42 0.0M
2021-02-16 2,201.81 2,205.98 2,201.17 2,202.94 0.0M
2021-02-15 2,201.29 2,201.88 2,201.29 2,201.88 0.0M
2021-02-12 2,201.31 2,206.80 2,201.22 2,201.88 0.0M
2021-02-11 2,212.55 2,213.27 2,199.77 2,201.16 0.0M
2021-02-10 2,191.93 2,212.23 2,190.28 2,212.23 0.0M
2021-02-09 2,194.31 2,194.31 2,186.39 2,191.93 0.0M
2021-02-08 2,193.22 2,204.45 2,190.27 2,193.86 0.0M
2021-02-05 2,187.26 2,196.03 2,183.74 2,192.81 0.0M
2021-02-04 2,177.95 2,188.62 2,174.66 2,186.95 0.0M
2021-02-03 2,188.95 2,189.22 2,177.57 2,177.90 0.0M
2021-02-02 2,178.23 2,190.02 2,178.23 2,189.39 0.0M
2021-02-01 2,170.92 2,179.16 2,168.61 2,178.23 0.0M
2021-01-29 2,170.07 2,178.45 2,164.17 2,170.79 0.0M
2021-01-28 2,157.94 2,170.13 2,156.66 2,169.92 0.0M
2021-01-27 2,145.58 2,167.75 2,145.58 2,157.72 0.0M
2021-01-26 2,131.80 2,145.61 2,131.20 2,145.58 0.0M
2021-01-25 2,123.77 2,134.21 2,123.77 2,131.00 0.0M
2021-01-22 2,119.36 2,123.77 2,117.67 2,123.77 0.0M
2021-01-21 2,117.35 2,123.15 2,114.58 2,120.35 0.0M
2021-01-20 2,118.39 2,127.29 2,115.29 2,117.25 0.0M
2021-01-19 2,108.03 2,118.21 2,102.99 2,116.41 0.0M
2021-01-18 2,108.91 2,108.91 2,108.81 2,108.91 0.0M
2021-01-15 2,108.85 2,112.23 2,102.16 2,108.81 0.0M
2021-01-14 2,097.13 2,108.85 2,094.54 2,108.85 0.0M
2021-01-13 2,092.68 2,114.17 2,091.62 2,096.89 0.0M
2021-01-12 2,085.89 2,092.47 2,084.19 2,090.76 0.0M
2021-01-11 2,074.98 2,083.19 2,074.27 2,082.23 0.0M
2021-01-08 2,076.31 2,081.32 2,072.98 2,074.75 0.0M
2021-01-07 2,062.75 2,086.22 2,061.72 2,076.14 0.0M
2021-01-06 2,035.02 2,064.44 2,035.02 2,063.00 0.0M
2021-01-05 2,039.51 2,039.56 2,028.13 2,034.67 0.0M
2021-01-04 2,035.48 2,040.55 2,024.44 2,039.93 0.0M
2021-01-01 2,034.04 2,034.04 2,034.04 2,034.04 0.0M