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
2022-12-30 2,661.62 2,673.81 2,661.21 2,669.94 0.0M
2022-12-29 2,659.96 2,676.66 2,657.95 2,661.43 0.0M
2022-12-28 2,653.60 2,658.45 2,648.47 2,656.07 0.0M
2022-12-27 2,656.47 2,659.75 2,646.17 2,653.60 0.0M
2022-12-26 2,655.32 2,655.32 2,655.32 2,655.32 0.0M
2022-12-23 2,660.64 2,662.69 2,654.84 2,654.98 0.0M
2022-12-22 2,663.71 2,666.69 2,654.85 2,661.17 0.0M
2022-12-21 2,664.48 2,677.62 2,662.94 2,664.85 0.0M
2022-12-20 2,661.85 2,666.74 2,657.02 2,663.59 0.0M
2022-12-19 2,666.81 2,667.62 2,660.27 2,663.74 0.0M
2022-12-16 2,664.22 2,670.77 2,664.22 2,667.43 0.0M
2022-12-15 2,666.19 2,667.77 2,658.77 2,664.62 0.0M
2022-12-14 2,672.78 2,672.84 2,665.00 2,668.40 0.0M
2022-12-13 2,674.15 2,674.28 2,665.71 2,672.56 0.0M
2022-12-12 2,677.16 2,678.35 2,669.26 2,673.60 0.0M
2022-12-09 2,675.93 2,678.83 2,665.61 2,677.13 0.0M
2022-12-08 2,683.87 2,686.01 2,675.17 2,675.96 0.0M
2022-12-07 2,687.82 2,687.82 2,682.47 2,683.82 0.0M
2022-12-06 2,678.17 2,690.19 2,678.06 2,688.61 0.0M
2022-12-05 2,678.25 2,683.26 2,677.02 2,678.34 0.0M
2022-12-02 2,679.25 2,684.08 2,673.73 2,678.95 0.0M
2022-12-01 2,681.92 2,683.01 2,674.52 2,678.87 0.0M
2022-11-30 2,685.05 2,690.04 2,678.20 2,682.82 0.0M
2022-11-29 2,685.81 2,688.31 2,678.38 2,683.34 0.0M
2022-11-28 2,685.80 2,688.02 2,682.48 2,684.64 0.0M
2022-11-25 2,682.59 2,685.05 2,680.74 2,682.66 0.0M
2022-11-24 2,680.39 2,680.39 2,680.39 2,680.39 0.0M
2022-11-23 2,683.55 2,683.55 2,677.22 2,680.39 0.0M
2022-11-22 2,677.84 2,686.47 2,676.41 2,683.50 0.0M
2022-11-21 2,671.78 2,677.91 2,670.95 2,677.17 0.0M
2022-11-18 2,671.19 2,676.12 2,667.63 2,672.22 0.0M
2022-11-17 2,668.41 2,673.25 2,666.07 2,671.26 0.0M
2022-11-16 2,678.60 2,678.75 2,665.74 2,667.93 0.0M
2022-11-15 2,680.66 2,683.03 2,675.47 2,678.38 0.0M
2022-11-14 2,683.65 2,686.02 2,673.02 2,682.06 0.0M
2022-11-11 2,687.18 2,687.18 2,679.67 2,683.02 0.0M
2022-11-10 2,670.06 2,686.58 2,669.88 2,686.58 0.0M
2022-11-09 2,671.55 2,672.01 2,668.53 2,669.85 0.0M
2022-11-08 2,670.02 2,673.12 2,668.93 2,670.91 0.0M
2022-11-07 2,668.57 2,674.45 2,668.57 2,670.72 0.0M
2022-11-04 2,674.55 2,676.33 2,667.07 2,668.93 0.0M
2022-11-03 2,668.03 2,674.91 2,667.99 2,674.16 0.0M
2022-11-02 2,676.96 2,681.75 2,666.53 2,667.98 0.0M
2022-11-01 2,671.08 2,678.59 2,669.73 2,676.96 0.0M
2022-10-31 2,661.69 2,676.21 2,661.69 2,670.17 0.0M
2022-10-28 2,639.68 2,664.96 2,639.68 2,664.28 0.0M
2022-10-27 2,635.02 2,639.03 2,632.62 2,639.03 0.0M
2022-10-26 2,636.19 2,637.95 2,633.55 2,635.65 0.0M
2022-10-25 2,635.88 2,659.16 2,633.21 2,636.18 0.0M
2022-10-24 2,634.21 2,637.72 2,629.51 2,635.88 0.0M
2022-10-21 2,633.01 2,635.10 2,631.03 2,633.89 0.0M
2022-10-20 2,633.91 2,638.75 2,632.28 2,632.90 0.0M
2022-10-19 2,631.59 2,638.62 2,631.59 2,633.35 0.0M
2022-10-18 2,626.79 2,631.61 2,626.34 2,631.61 0.0M
2022-10-17 2,626.50 2,628.02 2,624.29 2,627.29 0.0M
2022-10-14 2,621.56 2,630.71 2,621.56 2,623.37 0.0M
2022-10-13 2,615.10 2,622.69 2,614.64 2,621.56 0.0M
2022-10-12 2,626.71 2,629.32 2,618.79 2,620.25 0.0M
2022-10-11 2,631.02 2,631.02 2,624.73 2,626.69 0.0M
2022-10-10 2,630.51 2,631.19 2,628.83 2,630.01 0.0M
2022-10-07 2,639.44 2,640.01 2,630.53 2,630.95 0.0M
2022-10-06 2,628.78 2,636.66 2,627.61 2,636.04 0.0M
2022-10-05 2,629.20 2,630.97 2,624.66 2,628.74 0.0M
2022-10-04 2,620.41 2,631.65 2,620.22 2,631.51 0.0M
2022-10-03 2,625.21 2,625.21 2,619.85 2,620.08 0.0M
2022-09-30 2,633.45 2,633.45 2,623.61 2,624.88 0.0M
2022-09-29 2,640.80 2,640.80 2,631.45 2,633.45 0.0M
2022-09-28 2,642.15 2,643.87 2,635.75 2,638.01 0.0M
2022-09-27 2,646.77 2,648.61 2,640.97 2,642.99 0.0M
2022-09-26 2,657.64 2,657.64 2,641.80 2,646.63 0.0M
2022-09-23 2,675.57 2,679.35 2,653.12 2,657.82 0.0M
2022-09-22 2,684.09 2,689.13 2,675.41 2,675.97 0.0M
2022-09-21 2,681.01 2,685.18 2,680.00 2,683.61 0.0M
2022-09-20 2,684.96 2,689.33 2,680.82 2,681.06 0.0M
2022-09-19 2,680.24 2,684.96 2,679.56 2,684.96 0.0M
2022-09-16 2,684.13 2,687.27 2,677.45 2,680.99 0.0M
2022-09-15 2,689.35 2,690.46 2,678.63 2,684.28 0.0M
2022-09-14 2,685.46 2,689.26 2,678.61 2,689.00 0.0M
2022-09-13 2,707.83 2,707.95 2,685.17 2,685.17 0.0M
2022-09-12 2,686.45 2,695.95 2,686.45 2,692.95 0.0M
2022-09-09 2,687.90 2,696.07 2,683.80 2,686.43 0.0M
2022-09-08 2,683.12 2,689.48 2,682.19 2,687.90 0.0M
2022-09-07 2,684.81 2,685.06 2,679.07 2,683.88 0.0M
2022-09-06 2,681.88 2,688.00 2,681.42 2,684.81 0.0M
2022-09-05 2,690.87 2,690.87 2,690.87 2,690.87 0.0M
2022-09-02 2,688.79 2,693.58 2,688.37 2,690.87 0.0M
2022-09-01 2,695.26 2,697.89 2,679.95 2,688.65 0.0M
2022-08-31 2,679.69 2,698.09 2,679.69 2,695.36 0.0M
2022-08-30 2,688.34 2,690.38 2,686.26 2,688.77 0.0M
2022-08-29 2,692.18 2,692.18 2,685.55 2,687.74 0.0M
2022-08-26 2,691.86 2,694.68 2,689.54 2,692.18 0.0M
2022-08-25 2,688.01 2,693.27 2,686.24 2,691.74 0.0M
2022-08-24 2,692.42 2,692.42 2,685.71 2,688.03 0.0M
2022-08-23 2,685.15 2,692.80 2,683.53 2,692.62 0.0M
2022-08-22 2,691.98 2,692.59 2,679.65 2,685.13 0.0M
2022-08-19 2,696.81 2,699.18 2,694.89 2,695.91 0.0M
2022-08-18 2,688.42 2,696.82 2,684.87 2,696.78 0.0M
2022-08-17 2,685.74 2,695.47 2,682.99 2,688.23 0.0M
2022-08-16 2,672.56 2,694.85 2,671.97 2,686.90 0.0M
2022-08-15 2,680.64 2,683.08 2,667.40 2,673.53 0.0M
2022-08-12 2,675.40 2,680.58 2,674.41 2,680.58 0.0M
2022-08-11 2,660.88 2,676.09 2,660.88 2,675.95 0.0M
2022-08-10 2,656.79 2,662.98 2,655.00 2,662.30 0.0M
2022-08-09 2,643.26 2,657.45 2,643.16 2,656.70 0.0M
2022-08-08 2,642.74 2,650.06 2,641.56 2,643.26 0.0M
2022-08-05 2,642.75 2,646.90 2,641.48 2,642.49 0.0M
2022-08-04 2,638.97 2,644.17 2,634.94 2,642.52 0.0M
2022-08-03 2,628.27 2,638.45 2,627.46 2,638.44 0.0M
2022-08-02 2,632.87 2,636.69 2,630.17 2,630.56 0.0M
2022-08-01 2,634.42 2,634.76 2,630.50 2,632.32 0.0M
2022-07-29 2,634.93 2,637.13 2,631.94 2,634.18 0.0M
2022-07-28 2,620.20 2,636.14 2,618.90 2,635.83 0.0M
2022-07-27 2,616.16 2,623.07 2,615.72 2,619.43 0.0M
2022-07-26 2,615.74 2,622.06 2,614.22 2,621.65 0.0M
2022-07-25 2,610.38 2,618.12 2,610.38 2,615.74 0.0M
2022-07-22 2,601.96 2,610.01 2,599.47 2,608.91 0.0M
2022-07-21 2,594.97 2,608.05 2,593.56 2,603.03 0.0M
2022-07-20 2,599.90 2,601.85 2,593.05 2,595.25 0.0M
2022-07-19 2,597.37 2,605.27 2,590.67 2,600.05 0.0M
2022-07-18 2,607.62 2,609.27 2,596.18 2,596.89 0.0M
2022-07-15 2,595.73 2,608.30 2,594.84 2,608.30 0.0M
2022-07-14 2,597.67 2,601.90 2,595.35 2,598.12 0.0M
2022-07-13 2,599.32 2,599.32 2,588.10 2,597.45 0.0M
2022-07-12 2,598.36 2,601.69 2,594.25 2,599.32 0.0M
2022-07-11 2,601.48 2,603.79 2,598.42 2,598.80 0.0M
2022-07-08 2,597.50 2,604.61 2,595.12 2,595.45 0.0M
2022-07-07 2,599.57 2,604.97 2,599.07 2,599.50 0.0M
2022-07-06 2,603.84 2,603.84 2,598.73 2,599.55 0.0M
2022-07-05 2,609.15 2,611.39 2,606.20 2,606.61 0.0M
2022-07-04 2,609.43 2,609.43 2,609.43 2,609.43 0.0M
2022-07-01 2,605.70 2,609.90 2,605.15 2,609.43 0.0M
2022-06-30 2,597.09 2,608.61 2,596.81 2,604.89 0.0M
2022-06-29 2,607.13 2,607.13 2,597.09 2,597.09 0.0M
2022-06-28 2,597.74 2,606.95 2,596.56 2,605.28 0.0M
2022-06-27 2,591.05 2,599.69 2,591.05 2,597.74 0.0M
2022-06-24 2,597.71 2,601.72 2,581.71 2,594.72 0.0M
2022-06-23 2,593.51 2,600.27 2,588.40 2,597.60 0.0M
2022-06-22 2,598.58 2,603.73 2,586.81 2,592.94 0.0M
2022-06-21 2,596.71 2,606.13 2,595.39 2,599.66 0.0M
2022-06-20 2,596.15 2,596.15 2,596.15 2,596.15 0.0M
2022-06-17 2,593.11 2,597.98 2,589.87 2,596.02 0.0M
2022-06-16 2,610.55 2,610.55 2,590.48 2,591.75 0.0M
2022-06-15 2,613.50 2,619.70 2,612.17 2,614.28 0.0M
2022-06-14 2,614.88 2,616.80 2,611.94 2,613.23 0.0M
2022-06-13 2,636.26 2,636.26 2,612.61 2,614.82 0.0M
2022-06-10 2,650.47 2,650.47 2,633.91 2,637.52 0.0M
2022-06-09 2,647.35 2,650.98 2,643.24 2,650.77 0.0M
2022-06-08 2,649.48 2,650.82 2,644.03 2,647.06 0.0M
2022-06-07 2,645.31 2,653.27 2,643.58 2,650.45 0.0M
2022-06-06 2,657.34 2,657.53 2,645.31 2,645.31 0.0M
2022-06-03 2,655.17 2,658.63 2,644.75 2,656.21 0.0M
2022-06-02 2,649.29 2,654.97 2,648.93 2,654.08 0.0M
2022-06-01 2,660.63 2,662.40 2,648.73 2,650.11 0.0M
2022-05-31 2,659.05 2,659.44 2,654.40 2,658.51 0.0M
2022-05-30 2,657.55 2,657.55 2,657.55 2,657.55 0.0M
2022-05-27 2,654.77 2,657.99 2,649.54 2,657.55 0.0M
2022-05-26 2,649.59 2,655.02 2,644.37 2,654.77 0.0M
2022-05-25 2,648.18 2,650.28 2,646.35 2,649.53 0.0M
2022-05-24 2,642.43 2,651.07 2,640.76 2,647.75 0.0M
2022-05-23 2,647.24 2,651.59 2,641.04 2,643.36 0.0M
2022-05-20 2,655.81 2,655.81 2,646.41 2,647.26 0.0M
2022-05-19 2,656.34 2,660.02 2,654.17 2,655.97 0.0M
2022-05-18 2,664.93 2,668.03 2,656.27 2,656.27 0.0M
2022-05-17 2,670.66 2,675.73 2,664.61 2,664.95 0.0M
2022-05-16 2,670.56 2,676.72 2,670.56 2,671.37 0.0M
2022-05-13 2,656.97 2,677.96 2,656.49 2,669.13 0.0M
2022-05-12 2,664.28 2,666.04 2,657.06 2,659.10 0.0M
2022-05-11 2,678.10 2,678.61 2,664.24 2,664.24 0.0M
2022-05-10 2,683.28 2,684.64 2,674.97 2,678.06 0.0M
2022-05-09 2,713.52 2,713.52 2,677.29 2,682.63 0.0M
2022-05-06 2,714.70 2,719.41 2,711.66 2,713.50 0.0M
2022-05-05 2,725.41 2,725.54 2,705.42 2,714.59 0.0M
2022-05-04 2,728.08 2,728.12 2,720.94 2,725.21 0.0M
2022-05-03 2,731.18 2,732.10 2,725.49 2,728.08 0.0M
2022-05-02 2,731.93 2,732.27 2,719.34 2,731.03 0.0M
2022-04-29 2,741.97 2,741.97 2,734.15 2,734.22 0.0M
2022-04-28 2,745.88 2,751.17 2,741.94 2,741.94 0.0M
2022-04-27 2,748.90 2,749.44 2,725.98 2,745.81 0.0M
2022-04-26 2,751.07 2,752.26 2,724.09 2,748.90 0.0M
2022-04-25 2,780.12 2,781.11 2,751.79 2,751.79 0.0M
2022-04-22 2,780.12 2,784.84 2,778.76 2,780.78 0.0M
2022-04-21 2,780.62 2,781.65 2,775.48 2,779.62 0.0M
2022-04-20 2,775.52 2,784.13 2,774.95 2,780.50 0.0M
2022-04-19 2,768.64 2,777.38 2,767.59 2,777.38 0.0M
2022-04-18 2,767.69 2,774.61 2,762.29 2,768.58 0.0M
2022-04-15 2,770.25 2,770.25 2,770.25 2,770.25 0.0M
2022-04-14 2,772.98 2,774.98 2,770.16 2,770.25 0.0M
2022-04-13 2,772.94 2,774.78 2,768.38 2,773.06 0.0M
2022-04-12 2,778.38 2,779.87 2,768.07 2,771.02 0.0M
2022-04-11 2,780.28 2,784.67 2,778.76 2,779.55 0.0M
2022-04-08 2,782.99 2,782.99 2,775.78 2,779.46 0.0M
2022-04-07 2,787.33 2,787.33 2,776.45 2,779.85 0.0M
2022-04-06 2,801.35 2,801.35 2,784.54 2,788.62 0.0M
2022-04-05 2,801.38 2,804.68 2,797.99 2,799.63 0.0M
2022-04-04 2,799.72 2,803.88 2,798.03 2,801.53 0.0M
2022-04-01 2,801.04 2,802.90 2,798.00 2,800.75 0.0M
2022-03-31 2,803.19 2,803.19 2,795.68 2,800.12 0.0M
2022-03-30 2,794.22 2,803.65 2,793.50 2,803.08 0.0M
2022-03-29 2,790.31 2,798.43 2,790.28 2,791.35 0.0M
2022-03-28 2,792.54 2,797.20 2,784.74 2,790.05 0.0M
2022-03-25 2,792.92 2,795.95 2,788.92 2,792.21 0.0M
2022-03-24 2,795.27 2,795.69 2,788.86 2,792.22 0.0M
2022-03-23 2,795.55 2,796.22 2,786.32 2,786.98 0.0M
2022-03-22 2,784.74 2,795.58 2,784.74 2,795.55 0.0M
2022-03-21 2,777.42 2,785.45 2,777.42 2,785.41 0.0M
2022-03-18 2,776.65 2,780.93 2,775.51 2,780.55 0.0M
2022-03-17 2,783.23 2,790.37 2,782.58 2,783.48 0.0M
2022-03-16 2,793.88 2,795.22 2,782.37 2,783.48 0.0M
2022-03-15 2,778.75 2,798.33 2,755.60 2,787.27 0.0M
2022-03-14 2,781.27 2,793.72 2,777.82 2,780.03 0.0M
2022-03-11 2,778.29 2,782.14 2,775.26 2,780.34 0.0M
2022-03-10 2,771.60 2,778.36 2,771.60 2,777.56 0.0M
2022-03-09 2,775.33 2,779.12 2,770.08 2,771.86 0.0M
2022-03-08 2,784.57 2,789.81 2,775.33 2,775.33 0.0M
2022-03-07 2,794.21 2,798.17 2,784.56 2,785.00 0.0M
2022-03-04 2,805.70 2,809.97 2,797.67 2,797.81 0.0M
2022-03-03 2,811.03 2,812.53 2,806.10 2,810.43 0.0M
2022-03-02 2,819.91 2,819.91 2,809.34 2,810.98 0.0M
2022-03-01 2,827.23 2,829.70 2,807.62 2,819.50 0.0M
2022-02-28 2,798.09 2,828.74 2,796.70 2,827.21 0.0M
2022-02-25 2,799.69 2,810.91 2,796.76 2,806.34 0.0M
2022-02-24 2,817.04 2,817.04 2,797.64 2,799.38 0.0M
2022-02-23 2,807.09 2,824.02 2,806.84 2,823.59 0.0M
2022-02-22 2,813.70 2,813.74 2,801.13 2,806.87 0.0M
2022-02-21 2,813.73 2,813.73 2,813.73 2,813.73 0.0M
2022-02-18 2,807.73 2,814.72 2,807.73 2,813.73 0.0M
2022-02-17 2,813.59 2,814.77 2,804.48 2,807.73 0.0M
2022-02-16 2,807.60 2,810.91 2,803.32 2,804.14 0.0M
2022-02-15 2,798.96 2,806.68 2,794.76 2,806.02 0.0M
2022-02-14 2,797.30 2,800.66 2,791.62 2,798.96 0.0M
2022-02-11 2,805.99 2,808.16 2,796.64 2,796.64 0.0M
2022-02-10 2,808.15 2,812.56 2,805.30 2,805.71 0.0M
2022-02-09 2,802.63 2,810.85 2,802.56 2,809.32 0.0M
2022-02-08 2,797.54 2,800.73 2,796.24 2,800.45 0.0M
2022-02-07 2,793.20 2,797.71 2,792.57 2,795.36 0.0M
2022-02-04 2,785.24 2,796.06 2,783.47 2,792.66 0.0M
2022-02-03 2,780.87 2,785.70 2,780.34 2,784.29 0.0M
2022-02-02 2,794.80 2,796.02 2,780.06 2,780.06 0.0M
2022-02-01 2,779.83 2,799.67 2,772.93 2,795.59 0.0M
2022-01-31 2,785.54 2,800.23 2,780.42 2,780.63 0.0M
2022-01-28 2,773.74 2,785.67 2,772.45 2,785.35 0.0M
2022-01-27 2,780.05 2,782.76 2,768.30 2,772.99 0.0M
2022-01-26 2,765.68 2,771.46 2,765.15 2,771.26 0.0M
2022-01-25 2,760.52 2,767.54 2,759.98 2,765.70 0.0M
2022-01-24 2,766.03 2,770.11 2,751.82 2,760.23 0.0M
2022-01-21 2,757.37 2,768.40 2,757.37 2,768.09 0.0M
2022-01-20 2,753.24 2,759.28 2,751.11 2,758.23 0.0M
2022-01-19 2,761.70 2,761.70 2,751.95 2,752.82 0.0M
2022-01-18 2,762.67 2,769.83 2,762.67 2,766.89 0.0M
2022-01-17 2,763.23 2,763.23 2,763.23 2,763.23 0.0M
2022-01-14 2,763.13 2,765.15 2,758.10 2,763.01 0.0M
2022-01-13 2,762.56 2,768.32 2,761.97 2,762.65 0.0M
2022-01-12 2,756.07 2,762.48 2,754.59 2,762.41 0.0M
2022-01-11 2,756.85 2,759.74 2,748.54 2,756.05 0.0M
2022-01-10 2,753.71 2,759.84 2,749.58 2,755.38 0.0M
2022-01-07 2,750.49 2,762.53 2,749.76 2,760.11 0.0M
2022-01-06 2,736.70 2,750.78 2,736.47 2,750.22 0.0M
2022-01-05 2,738.49 2,740.21 2,735.98 2,736.28 0.0M
2022-01-04 2,727.26 2,738.53 2,727.26 2,738.49 0.0M
2022-01-03 2,721.19 2,727.94 2,721.19 2,727.22 0.0M