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
2024-12-31 3,073.23 3,091.67 3,067.07 3,091.58 0.0M
2024-12-30 3,058.54 3,094.07 3,057.35 3,079.81 0.0M
2024-12-27 3,047.99 3,062.36 3,046.24 3,057.58 0.0M
2024-12-26 3,060.94 3,062.07 3,050.39 3,052.23 0.0M
2024-12-25 3,060.67 3,060.67 3,060.67 3,060.67 0.0M
2024-12-24 3,050.98 3,063.91 3,045.99 3,060.67 0.0M
2024-12-23 3,053.83 3,056.58 3,048.79 3,051.43 0.0M
2024-12-20 3,048.07 3,054.77 3,046.83 3,051.67 0.0M
2024-12-19 3,054.63 3,058.92 3,046.94 3,047.76 0.0M
2024-12-18 3,056.27 3,063.08 3,049.83 3,054.89 0.0M
2024-12-17 3,051.92 3,058.36 3,051.92 3,055.58 0.0M
2024-12-16 3,062.78 3,066.20 3,050.10 3,054.96 0.0M
2024-12-13 3,061.59 3,068.41 3,050.24 3,062.43 0.0M
2024-12-12 3,061.04 3,062.63 3,053.91 3,061.25 0.0M
2024-12-11 3,053.90 3,064.15 3,053.75 3,061.07 0.0M
2024-12-10 3,060.93 3,065.61 3,052.11 3,052.38 0.0M
2024-12-09 3,059.77 3,061.47 3,043.83 3,060.89 0.0M
2024-12-06 3,048.81 3,062.20 3,048.81 3,061.76 0.0M
2024-12-05 3,038.04 3,049.80 3,037.65 3,048.71 0.0M
2024-12-04 3,034.41 3,040.59 3,033.91 3,038.64 0.0M
2024-12-03 3,038.69 3,039.60 3,031.89 3,034.54 0.0M
2024-12-02 3,048.22 3,049.75 3,033.77 3,039.15 0.0M
2024-11-29 3,040.97 3,042.54 3,020.92 3,036.24 0.0M
2024-11-28 3,031.90 3,031.90 3,031.90 3,031.90 0.0M
2024-11-27 3,021.41 3,032.71 3,020.23 3,031.90 0.0M
2024-11-26 3,030.70 3,041.53 3,018.98 3,024.60 0.0M
2024-11-25 3,009.13 3,032.06 3,007.27 3,031.09 0.0M
2024-11-22 2,992.26 3,013.80 2,992.23 3,009.46 0.0M
2024-11-21 2,978.86 2,997.08 2,976.16 2,996.83 0.0M
2024-11-20 2,975.83 2,980.47 2,968.30 2,978.16 0.0M
2024-11-19 2,977.90 2,980.70 2,963.56 2,975.65 0.0M
2024-11-18 2,963.99 2,982.73 2,963.49 2,977.94 0.0M
2024-11-15 2,957.83 2,966.26 2,956.92 2,964.68 0.0M
2024-11-14 2,970.80 2,974.16 2,957.57 2,958.49 0.0M
2024-11-13 2,963.55 2,972.92 2,958.77 2,969.62 0.0M
2024-11-12 2,962.38 2,964.20 2,947.03 2,963.29 0.0M
2024-11-11 2,936.26 2,949.92 2,934.95 2,948.36 0.0M
2024-11-08 2,909.17 2,939.66 2,909.17 2,934.68 0.0M
2024-11-07 2,923.98 2,928.39 2,907.47 2,911.94 0.0M
2024-11-06 2,866.16 2,926.08 2,866.16 2,923.98 0.0M
2024-11-05 2,857.48 2,866.16 2,855.90 2,866.16 0.0M
2024-11-04 2,859.29 2,862.80 2,856.13 2,856.94 0.0M
2024-11-01 2,859.44 2,859.44 2,852.79 2,859.10 0.0M
2024-10-31 2,853.79 2,857.97 2,851.17 2,856.62 0.0M
2024-10-30 2,848.81 2,854.78 2,848.81 2,853.28 0.0M
2024-10-29 2,851.69 2,854.52 2,843.56 2,849.04 0.0M
2024-10-28 2,845.07 2,853.14 2,839.10 2,851.86 0.0M
2024-10-25 2,842.36 2,850.59 2,841.26 2,846.12 0.0M
2024-10-24 2,831.46 2,842.83 2,831.46 2,840.94 0.0M
2024-10-23 2,829.12 2,836.82 2,828.77 2,831.42 0.0M
2024-10-22 2,824.71 2,831.62 2,824.02 2,829.78 0.0M
2024-10-21 2,826.59 2,830.19 2,826.32 2,827.40 0.0M
2024-10-18 2,826.74 2,832.79 2,822.46 2,828.17 0.0M
2024-10-17 2,816.87 2,827.79 2,816.87 2,826.54 0.0M
2024-10-16 2,812.78 2,820.54 2,810.65 2,815.21 0.0M
2024-10-15 2,800.30 2,814.93 2,800.30 2,813.00 0.0M
2024-10-14 2,791.96 2,801.34 2,791.96 2,800.11 0.0M
2024-10-11 2,790.40 2,794.21 2,788.01 2,792.58 0.0M
2024-10-10 2,794.50 2,796.03 2,789.25 2,790.23 0.0M
2024-10-09 2,792.34 2,796.43 2,787.69 2,792.15 0.0M
2024-10-08 2,782.30 2,791.62 2,780.79 2,788.26 0.0M
2024-10-07 2,781.59 2,784.15 2,777.72 2,781.52 0.0M
2024-10-04 2,777.33 2,782.15 2,775.48 2,780.95 0.0M
2024-10-03 2,772.32 2,778.24 2,770.98 2,777.14 0.0M
2024-10-02 2,774.54 2,779.09 2,769.25 2,772.55 0.0M
2024-10-01 2,775.41 2,779.98 2,771.50 2,774.29 0.0M
2024-09-30 2,776.79 2,777.29 2,772.65 2,775.63 0.0M
2024-09-27 2,765.55 2,770.53 2,765.55 2,770.15 0.0M
2024-09-26 2,753.45 2,768.47 2,753.31 2,766.68 0.0M
2024-09-25 2,756.69 2,758.85 2,750.81 2,753.30 0.0M
2024-09-24 2,754.11 2,758.85 2,751.43 2,756.59 0.0M
2024-09-23 2,750.89 2,753.14 2,747.30 2,747.76 0.0M
2024-09-20 2,749.13 2,751.68 2,745.13 2,750.19 0.0M
2024-09-19 2,740.84 2,751.91 2,738.64 2,749.23 0.0M
2024-09-18 2,727.94 2,740.39 2,727.72 2,740.39 0.0M
2024-09-17 2,726.04 2,729.58 2,724.81 2,728.65 0.0M
2024-09-16 2,718.15 2,726.32 2,718.15 2,721.09 0.0M
2024-09-13 2,712.00 2,724.81 2,710.75 2,717.63 0.0M
2024-09-12 2,713.39 2,713.50 2,707.88 2,709.90 0.0M
2024-09-11 2,713.19 2,716.09 2,705.97 2,712.29 0.0M
2024-09-10 2,714.38 2,718.40 2,711.78 2,713.58 0.0M
2024-09-09 2,714.30 2,718.92 2,712.50 2,714.38 0.0M
2024-09-06 2,731.14 2,735.75 2,713.47 2,714.98 0.0M
2024-09-05 2,714.00 2,717.80 2,713.87 2,717.80 0.0M
2024-09-04 2,717.10 2,720.54 2,712.00 2,715.03 0.0M
2024-09-03 2,713.23 2,719.00 2,711.52 2,717.91 0.0M
2024-09-02 2,714.20 2,714.20 2,714.20 2,714.20 0.0M
2024-08-30 2,716.32 2,718.72 2,709.81 2,714.20 0.0M
2024-08-29 2,709.85 2,716.97 2,709.02 2,714.72 0.0M
2024-08-28 2,709.60 2,716.78 2,700.09 2,705.87 0.0M
2024-08-27 2,698.79 2,710.92 2,697.56 2,709.27 0.0M
2024-08-26 2,702.01 2,706.04 2,696.28 2,698.93 0.0M
2024-08-23 2,682.60 2,702.57 2,682.60 2,702.57 0.0M
2024-08-22 2,682.56 2,683.43 2,680.49 2,682.83 0.0M
2024-08-21 2,677.64 2,687.44 2,676.64 2,683.82 0.0M
2024-08-20 2,679.31 2,682.35 2,673.99 2,678.58 0.0M
2024-08-19 2,683.14 2,686.60 2,677.16 2,678.93 0.0M
2024-08-16 2,681.04 2,683.14 2,678.56 2,683.14 0.0M
2024-08-15 2,670.71 2,680.81 2,670.37 2,680.75 0.0M
2024-08-14 2,669.30 2,670.04 2,661.74 2,668.85 0.0M
2024-08-13 2,663.18 2,670.32 2,660.75 2,669.62 0.0M
2024-08-12 2,663.41 2,667.23 2,663.15 2,663.15 0.0M
2024-08-09 2,665.61 2,665.68 2,656.76 2,663.19 0.0M
2024-08-08 2,659.87 2,666.16 2,659.69 2,665.39 0.0M
2024-08-07 2,660.97 2,667.04 2,656.42 2,661.13 0.0M
2024-08-06 2,653.59 2,662.06 2,652.13 2,660.97 0.0M
2024-08-05 2,665.50 2,665.50 2,649.86 2,653.55 0.0M
2024-08-02 2,680.63 2,680.63 2,664.17 2,666.97 0.0M
2024-08-01 2,685.10 2,690.46 2,674.73 2,680.55 0.0M
2024-07-31 2,687.04 2,695.97 2,684.28 2,687.97 0.0M
2024-07-30 2,650.68 2,686.54 2,650.68 2,685.87 0.0M
2024-07-29 2,644.29 2,661.28 2,644.29 2,653.13 0.0M
2024-07-26 2,636.21 2,648.34 2,636.21 2,644.22 0.0M
2024-07-25 2,625.70 2,638.37 2,619.29 2,635.39 0.0M
2024-07-24 2,619.81 2,626.25 2,619.81 2,622.22 0.0M
2024-07-23 2,612.22 2,622.90 2,612.22 2,621.36 0.0M
2024-07-22 2,615.97 2,616.28 2,607.49 2,613.94 0.0M
2024-07-19 2,597.27 2,614.43 2,597.25 2,613.65 0.0M
2024-07-18 2,588.10 2,602.11 2,586.73 2,598.33 0.0M
2024-07-17 2,574.42 2,592.75 2,569.48 2,588.55 0.0M
2024-07-16 2,546.26 2,574.31 2,544.86 2,574.27 0.0M
2024-07-15 2,529.33 2,549.91 2,528.07 2,546.37 0.0M
2024-07-12 2,521.03 2,532.90 2,520.81 2,532.69 0.0M
2024-07-11 2,500.23 2,520.84 2,500.11 2,520.82 0.0M
2024-07-10 2,499.41 2,500.63 2,496.67 2,500.10 0.0M
2024-07-09 2,500.62 2,501.08 2,496.72 2,498.85 0.0M
2024-07-08 2,494.01 2,500.55 2,493.98 2,500.55 0.0M
2024-07-05 2,488.13 2,495.71 2,484.90 2,493.64 0.0M
2024-07-04 2,486.14 2,486.14 2,486.14 2,486.14 0.0M
2024-07-03 2,485.55 2,487.43 2,485.01 2,486.14 0.0M
2024-07-02 2,485.46 2,489.25 2,483.25 2,485.74 0.0M
2024-07-01 2,494.79 2,494.79 2,482.49 2,485.35 0.0M
2024-06-28 2,487.01 2,495.09 2,485.71 2,494.61 0.0M
2024-06-27 2,488.12 2,489.45 2,480.47 2,486.29 0.0M
2024-06-26 2,495.09 2,495.09 2,485.92 2,488.41 0.0M
2024-06-25 2,494.66 2,497.31 2,492.22 2,495.27 0.0M
2024-06-24 2,495.61 2,497.32 2,490.32 2,494.31 0.0M
2024-06-21 2,497.29 2,497.85 2,494.33 2,495.52 0.0M
2024-06-20 2,500.56 2,502.41 2,495.90 2,497.32 0.0M
2024-06-19 2,501.83 2,501.83 2,501.83 2,501.83 0.0M
2024-06-18 2,505.72 2,505.72 2,495.99 2,501.83 0.0M
2024-06-17 2,505.85 2,507.22 2,503.74 2,504.98 0.0M
2024-06-14 2,495.52 2,509.87 2,495.35 2,506.16 0.0M
2024-06-13 2,497.35 2,501.20 2,494.26 2,499.89 0.0M
2024-06-12 2,490.61 2,497.75 2,486.80 2,495.17 0.0M
2024-06-11 2,491.12 2,493.30 2,489.27 2,490.61 0.0M
2024-06-10 2,491.65 2,491.68 2,484.00 2,490.71 0.0M
2024-06-07 2,491.80 2,493.23 2,488.21 2,492.13 0.0M
2024-06-06 2,493.60 2,496.84 2,487.65 2,489.44 0.0M
2024-06-05 2,496.69 2,501.02 2,489.50 2,493.51 0.0M
2024-06-04 2,489.68 2,496.93 2,487.18 2,496.64 0.0M
2024-06-03 2,488.46 2,498.19 2,488.44 2,491.33 0.0M
2024-05-31 2,490.69 2,494.08 2,486.76 2,489.15 0.0M
2024-05-30 2,489.20 2,492.26 2,487.09 2,489.85 0.0M
2024-05-29 2,489.30 2,490.35 2,486.02 2,488.55 0.0M
2024-05-28 2,495.89 2,496.85 2,487.42 2,489.52 0.0M
2024-05-27 2,491.81 2,491.81 2,491.81 2,491.81 0.0M
2024-05-24 2,489.33 2,495.47 2,486.26 2,491.81 0.0M
2024-05-23 2,482.45 2,490.60 2,482.44 2,489.11 0.0M
2024-05-22 2,474.76 2,485.16 2,474.43 2,483.23 0.0M
2024-05-21 2,472.64 2,484.71 2,472.64 2,475.83 0.0M
2024-05-20 2,487.33 2,487.33 2,471.98 2,475.26 0.0M
2024-05-17 2,480.87 2,488.63 2,480.16 2,487.16 0.0M
2024-05-16 2,474.99 2,481.05 2,472.72 2,480.98 0.0M
2024-05-15 2,468.80 2,480.14 2,468.80 2,476.35 0.0M
2024-05-14 2,478.05 2,479.82 2,468.49 2,468.60 0.0M
2024-05-13 2,480.66 2,480.86 2,470.56 2,477.86 0.0M
2024-05-10 2,469.90 2,476.95 2,469.90 2,476.90 0.0M
2024-05-09 2,460.54 2,473.70 2,460.44 2,468.35 0.0M
2024-05-08 2,469.27 2,469.30 2,459.39 2,460.37 0.0M
2024-05-07 2,475.94 2,476.63 2,468.30 2,469.86 0.0M
2024-05-06 2,465.66 2,477.48 2,463.71 2,475.54 0.0M
2024-05-03 2,453.45 2,468.24 2,451.87 2,459.34 0.0M
2024-05-02 2,455.23 2,463.04 2,453.69 2,454.01 0.0M
2024-05-01 2,455.24 2,460.55 2,448.35 2,453.65 0.0M
2024-04-30 2,457.30 2,466.32 2,451.18 2,459.99 0.0M
2024-04-29 2,445.05 2,458.74 2,445.05 2,458.74 0.0M
2024-04-26 2,450.31 2,456.71 2,449.52 2,452.39 0.0M
2024-04-25 2,447.79 2,451.20 2,443.39 2,450.57 0.0M
2024-04-24 2,456.00 2,456.03 2,443.17 2,445.04 0.0M
2024-04-23 2,456.53 2,463.84 2,449.72 2,454.84 0.0M
2024-04-22 2,461.97 2,464.86 2,449.90 2,456.42 0.0M
2024-04-19 2,451.09 2,462.13 2,451.08 2,462.04 0.0M
2024-04-18 2,458.94 2,460.26 2,447.64 2,451.65 0.0M
2024-04-17 2,457.42 2,459.46 2,440.50 2,453.93 0.0M
2024-04-16 2,463.37 2,463.45 2,452.90 2,458.79 0.0M
2024-04-15 2,474.36 2,474.54 2,458.96 2,460.96 0.0M
2024-04-12 2,474.85 2,477.38 2,469.31 2,471.60 0.0M
2024-04-11 2,475.70 2,480.49 2,470.89 2,474.55 0.0M
2024-04-10 2,482.31 2,483.27 2,471.62 2,476.85 0.0M
2024-04-09 2,485.11 2,489.56 2,481.63 2,482.47 0.0M
2024-04-08 2,489.00 2,489.34 2,481.55 2,486.58 0.0M
2024-04-05 2,488.31 2,490.22 2,484.61 2,489.42 0.0M
2024-04-04 2,493.18 2,495.49 2,484.27 2,487.42 0.0M
2024-04-03 2,506.66 2,506.66 2,491.85 2,494.38 0.0M
2024-04-02 2,497.50 2,506.88 2,497.25 2,504.48 0.0M
2024-04-01 2,512.92 2,514.56 2,498.16 2,501.75 0.0M
2024-03-29 2,513.17 2,513.17 2,513.17 2,513.17 0.0M
2024-03-28 2,507.99 2,513.76 2,504.97 2,513.17 0.0M
2024-03-27 2,500.10 2,509.66 2,496.91 2,508.07 0.0M
2024-03-26 2,499.60 2,499.60 2,485.47 2,496.68 0.0M
2024-03-25 2,500.48 2,500.68 2,490.08 2,500.11 0.0M
2024-03-22 2,489.77 2,503.38 2,488.81 2,501.21 0.0M
2024-03-21 2,482.69 2,489.64 2,479.44 2,489.61 0.0M
2024-03-20 2,483.78 2,488.57 2,477.59 2,481.35 0.0M
2024-03-19 2,483.07 2,489.35 2,483.07 2,483.76 0.0M
2024-03-18 2,481.22 2,486.68 2,478.94 2,484.33 0.0M
2024-03-15 2,486.53 2,487.29 2,479.16 2,482.17 0.0M
2024-03-14 2,498.60 2,501.38 2,487.17 2,487.36 0.0M
2024-03-13 2,491.25 2,498.60 2,491.25 2,497.87 0.0M
2024-03-12 2,497.51 2,497.90 2,490.68 2,491.79 0.0M
2024-03-11 2,501.05 2,502.43 2,489.59 2,497.66 0.0M
2024-03-08 2,502.52 2,504.20 2,497.13 2,502.63 0.0M
2024-03-07 2,503.55 2,514.36 2,500.37 2,502.29 0.0M
2024-03-06 2,502.23 2,505.44 2,499.26 2,503.47 0.0M
2024-03-05 2,500.75 2,506.44 2,492.88 2,502.19 0.0M
2024-03-04 2,504.13 2,514.80 2,501.76 2,503.58 0.0M
2024-03-01 2,507.92 2,510.26 2,498.67 2,501.09 0.0M
2024-02-29 2,504.95 2,512.02 2,504.08 2,507.92 0.0M
2024-02-28 2,508.47 2,510.82 2,499.01 2,503.75 0.0M
2024-02-27 2,508.78 2,511.69 2,504.55 2,507.60 0.0M
2024-02-26 2,513.34 2,515.68 2,506.64 2,508.78 0.0M
2024-02-23 2,509.09 2,517.03 2,506.38 2,512.52 0.0M
2024-02-22 2,510.82 2,514.72 2,507.44 2,511.65 0.0M
2024-02-21 2,512.50 2,516.10 2,509.84 2,510.79 0.0M
2024-02-20 2,518.80 2,523.25 2,509.61 2,522.76 0.0M
2024-02-19 2,517.02 2,517.02 2,517.02 2,517.02 0.0M
2024-02-16 2,514.80 2,517.49 2,507.28 2,517.02 0.0M
2024-02-15 2,498.70 2,514.88 2,498.70 2,514.71 0.0M
2024-02-14 2,505.43 2,506.60 2,498.90 2,499.54 0.0M
2024-02-13 2,510.47 2,513.59 2,505.81 2,506.12 0.0M
2024-02-12 2,515.31 2,518.43 2,507.86 2,510.09 0.0M
2024-02-09 2,516.61 2,518.83 2,513.89 2,515.01 0.0M
2024-02-08 2,520.41 2,524.79 2,515.97 2,516.73 0.0M
2024-02-07 2,530.21 2,531.08 2,513.56 2,520.29 0.0M
2024-02-06 2,537.87 2,545.81 2,530.18 2,530.40 0.0M
2024-02-05 2,558.19 2,558.88 2,536.62 2,538.05 0.0M
2024-02-02 2,558.20 2,560.41 2,553.95 2,558.67 0.0M
2024-02-01 2,570.40 2,570.40 2,554.99 2,558.09 0.0M
2024-01-31 2,567.12 2,568.38 2,560.91 2,564.65 0.0M
2024-01-30 2,563.88 2,568.71 2,560.93 2,566.20 0.0M
2024-01-29 2,555.92 2,563.66 2,552.82 2,561.06 0.0M
2024-01-26 2,550.86 2,555.61 2,546.87 2,553.59 0.0M
2024-01-25 2,548.51 2,552.95 2,546.52 2,550.84 0.0M
2024-01-24 2,545.89 2,554.11 2,545.89 2,548.26 0.0M
2024-01-23 2,550.64 2,551.49 2,545.05 2,546.14 0.0M
2024-01-22 2,537.33 2,550.64 2,536.81 2,550.64 0.0M
2024-01-19 2,531.29 2,542.44 2,531.29 2,537.64 0.0M
2024-01-18 2,534.16 2,538.81 2,533.44 2,535.32 0.0M
2024-01-17 2,548.67 2,551.76 2,529.13 2,533.24 0.0M
2024-01-16 2,547.25 2,552.07 2,542.99 2,548.77 0.0M
2024-01-15 2,547.98 2,547.98 2,547.98 2,547.98 0.0M
2024-01-12 2,548.60 2,554.72 2,537.50 2,547.98 0.0M
2024-01-11 2,548.56 2,548.56 2,538.93 2,545.69 0.0M
2024-01-10 2,547.39 2,549.39 2,540.00 2,547.92 0.0M
2024-01-09 2,546.16 2,551.86 2,546.16 2,548.19 0.0M
2024-01-08 2,547.64 2,549.99 2,542.44 2,547.74 0.0M
2024-01-05 2,540.95 2,548.97 2,540.38 2,548.97 0.0M
2024-01-04 2,541.80 2,544.63 2,539.38 2,540.85 0.0M
2024-01-03 2,548.38 2,549.97 2,537.56 2,541.80 0.0M
2024-01-02 2,548.54 2,551.35 2,544.35 2,548.17 0.0M
2024-01-01 2,549.35 2,549.35 2,549.35 2,549.35 0.0M