OTCQX Composite (OTCQX)

OTCQX
🏛️ Deutschland →
1,986.89
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 1,613.21 1,641.50 1,611.62 1,621.04 0.0M
2021-12-30 1,613.18 1,616.86 1,610.43 1,612.13 0.0M
2021-12-29 1,613.67 1,624.33 1,610.30 1,610.95 0.0M
2021-12-28 1,631.53 1,642.89 1,614.88 1,614.91 0.0M
2021-12-27 1,627.98 1,637.54 1,618.65 1,633.53 0.0M
2021-12-24 1,627.69 1,627.69 1,627.69 1,627.69 0.0M
2021-12-23 1,620.18 1,633.53 1,618.21 1,627.69 0.0M
2021-12-22 1,605.70 1,616.78 1,596.02 1,615.88 0.0M
2021-12-21 1,575.68 1,608.85 1,570.73 1,606.55 0.0M
2021-12-20 1,586.94 1,598.95 1,552.66 1,571.63 0.0M
2021-12-17 1,584.48 1,612.02 1,584.42 1,601.90 0.0M
2021-12-16 1,565.06 1,603.12 1,565.06 1,598.59 0.0M
2021-12-15 1,548.50 1,565.66 1,531.12 1,563.41 0.0M
2021-12-14 1,553.03 1,553.31 1,528.78 1,542.12 0.0M
2021-12-13 1,560.31 1,573.26 1,542.65 1,551.03 0.0M
2021-12-10 1,560.28 1,569.87 1,547.81 1,569.38 0.0M
2021-12-09 1,557.40 1,557.98 1,548.58 1,556.04 0.0M
2021-12-08 1,556.16 1,564.45 1,541.85 1,564.44 0.0M
2021-12-07 1,529.83 1,556.30 1,529.83 1,539.26 0.0M
2021-12-06 1,511.12 1,523.77 1,509.87 1,521.39 0.0M
2021-12-03 1,532.09 1,541.04 1,509.72 1,520.27 0.0M
2021-12-02 1,514.63 1,544.52 1,514.63 1,533.92 0.0M
2021-12-01 1,504.06 1,533.59 1,503.83 1,514.21 0.0M
2021-11-30 1,529.18 1,529.21 1,483.44 1,485.53 0.0M
2021-11-29 1,533.99 1,537.42 1,519.42 1,529.91 0.0M
2021-11-26 1,576.41 1,576.41 1,512.02 1,520.53 0.0M
2021-11-25 1,576.41 1,576.41 1,576.41 1,576.41 0.0M
2021-11-24 1,592.98 1,592.98 1,566.52 1,576.41 0.0M
2021-11-23 1,580.27 1,587.24 1,572.20 1,581.95 0.0M
2021-11-22 1,586.80 1,592.19 1,580.80 1,581.39 0.0M
2021-11-19 1,602.35 1,602.54 1,582.70 1,590.22 0.0M
2021-11-18 1,611.97 1,612.26 1,600.12 1,607.73 0.0M
2021-11-17 1,611.65 1,616.20 1,601.63 1,614.52 0.0M
2021-11-16 1,630.13 1,630.18 1,604.79 1,604.79 0.0M
2021-11-15 1,648.88 1,648.88 1,616.65 1,631.62 0.0M
2021-11-12 1,628.32 1,635.60 1,623.16 1,634.57 0.0M
2021-11-11 1,616.49 1,640.19 1,616.49 1,632.78 0.0M
2021-11-10 1,653.72 1,654.53 1,612.47 1,614.60 0.0M
2021-11-09 1,653.35 1,659.80 1,647.95 1,650.50 0.0M
2021-11-08 1,644.58 1,655.44 1,641.58 1,654.21 0.0M
2021-11-05 1,629.61 1,648.74 1,628.91 1,641.00 0.0M
2021-11-04 1,629.63 1,630.77 1,617.34 1,627.80 0.0M
2021-11-03 1,603.01 1,633.95 1,601.06 1,632.56 0.0M
2021-11-02 1,618.54 1,622.88 1,608.99 1,614.68 0.0M
2021-11-01 1,606.62 1,619.57 1,606.62 1,619.57 0.0M
2021-10-29 1,622.51 1,622.52 1,595.52 1,609.32 0.0M
2021-10-28 1,619.29 1,625.43 1,612.47 1,621.61 0.0M
2021-10-27 1,628.87 1,643.07 1,616.85 1,616.85 0.0M
2021-10-26 1,638.06 1,652.96 1,635.67 1,650.30 0.0M
2021-10-25 1,629.39 1,650.28 1,629.39 1,641.16 0.0M
2021-10-22 1,634.38 1,647.79 1,631.37 1,643.11 0.0M
2021-10-21 1,633.20 1,633.75 1,622.28 1,627.80 0.0M
2021-10-20 1,626.34 1,634.13 1,623.94 1,633.00 0.0M
2021-10-19 1,616.72 1,640.59 1,614.45 1,630.82 0.0M
2021-10-18 1,622.21 1,628.29 1,614.03 1,614.89 0.0M
2021-10-15 1,617.09 1,621.09 1,604.83 1,617.51 0.0M
2021-10-14 1,599.50 1,616.45 1,599.50 1,614.66 0.0M
2021-10-13 1,588.08 1,598.68 1,588.08 1,589.89 0.0M
2021-10-12 1,583.29 1,594.04 1,581.54 1,591.03 0.0M
2021-10-11 1,580.87 1,590.47 1,579.72 1,584.78 0.0M
2021-10-08 1,581.40 1,586.73 1,573.38 1,579.71 0.0M
2021-10-07 1,568.97 1,587.03 1,568.49 1,579.27 0.0M
2021-10-06 1,567.14 1,578.17 1,554.55 1,576.80 0.0M
2021-10-05 1,548.83 1,576.70 1,548.83 1,571.16 0.0M
2021-10-04 1,571.77 1,572.20 1,556.38 1,560.58 0.0M
2021-10-01 1,571.77 1,573.52 1,559.62 1,570.14 0.0M
2021-09-30 1,572.97 1,573.55 1,562.99 1,566.65 0.0M
2021-09-29 1,571.99 1,571.99 1,561.53 1,563.91 0.0M
2021-09-28 1,582.28 1,582.28 1,559.17 1,563.53 0.0M
2021-09-27 1,588.37 1,596.89 1,587.36 1,595.00 0.0M
2021-09-24 1,604.50 1,604.50 1,587.49 1,592.07 0.0M
2021-09-23 1,597.55 1,610.50 1,597.55 1,607.68 0.0M
2021-09-22 1,579.86 1,600.55 1,579.86 1,591.03 0.0M
2021-09-21 1,565.22 1,574.08 1,565.22 1,571.88 0.0M
2021-09-20 1,568.19 1,568.19 1,549.04 1,557.08 0.0M
2021-09-17 1,624.65 1,624.65 1,588.85 1,594.38 0.0M
2021-09-16 1,633.16 1,633.16 1,617.33 1,624.85 0.0M
2021-09-15 1,628.62 1,634.00 1,624.94 1,633.50 0.0M
2021-09-14 1,631.53 1,636.60 1,624.91 1,624.91 0.0M
2021-09-13 1,628.07 1,643.21 1,624.97 1,626.98 0.0M
2021-09-10 1,631.45 1,633.20 1,619.97 1,620.77 0.0M
2021-09-09 1,632.87 1,637.86 1,626.79 1,628.26 0.0M
2021-09-08 1,651.19 1,651.19 1,634.03 1,638.13 0.0M
2021-09-07 1,662.18 1,662.66 1,652.33 1,652.39 0.0M
2021-09-06 1,664.52 1,664.52 1,664.52 1,664.52 0.0M
2021-09-03 1,661.28 1,665.51 1,656.46 1,664.52 0.0M
2021-09-02 1,662.73 1,665.63 1,660.70 1,661.56 0.0M
2021-09-01 1,660.20 1,665.40 1,660.20 1,661.33 0.0M
2021-08-31 1,662.70 1,663.41 1,654.60 1,656.71 0.0M
2021-08-30 1,657.45 1,661.89 1,656.32 1,659.59 0.0M
2021-08-27 1,640.35 1,660.07 1,640.35 1,658.10 0.0M
2021-08-26 1,648.05 1,648.05 1,637.20 1,638.79 0.0M
2021-08-25 1,642.53 1,650.91 1,641.29 1,650.08 0.0M
2021-08-24 1,644.90 1,650.76 1,642.03 1,648.12 0.0M
2021-08-23 1,633.44 1,645.96 1,633.44 1,644.25 0.0M
2021-08-20 1,618.41 1,625.95 1,616.99 1,625.55 0.0M
2021-08-19 1,639.08 1,639.08 1,618.03 1,624.82 0.0M
2021-08-18 1,646.27 1,654.84 1,646.27 1,646.44 0.0M
2021-08-17 1,659.61 1,660.39 1,641.72 1,647.05 0.0M
2021-08-16 1,669.96 1,669.96 1,659.01 1,666.01 0.0M
2021-08-13 1,665.10 1,674.38 1,665.09 1,671.80 0.0M
2021-08-12 1,662.41 1,662.64 1,655.48 1,660.27 0.0M
2021-08-11 1,653.96 1,660.37 1,653.28 1,658.74 0.0M
2021-08-10 1,642.99 1,648.75 1,641.25 1,646.92 0.0M
2021-08-09 1,638.65 1,645.08 1,638.65 1,641.65 0.0M
2021-08-06 1,635.41 1,638.49 1,630.29 1,634.48 0.0M
2021-08-05 1,637.76 1,646.27 1,637.76 1,641.46 0.0M
2021-08-04 1,646.51 1,651.24 1,638.29 1,639.80 0.0M
2021-08-03 1,635.59 1,642.63 1,632.21 1,642.12 0.0M
2021-08-02 1,633.23 1,636.43 1,630.13 1,630.15 0.0M
2021-07-30 1,630.56 1,630.56 1,618.35 1,620.84 0.0M
2021-07-29 1,628.18 1,634.62 1,627.84 1,632.31 0.0M
2021-07-28 1,603.78 1,616.62 1,602.76 1,614.90 0.0M
2021-07-27 1,604.45 1,604.45 1,596.83 1,603.49 0.0M
2021-07-26 1,593.72 1,607.05 1,593.72 1,606.98 0.0M
2021-07-23 1,585.41 1,592.66 1,585.41 1,590.71 0.0M
2021-07-22 1,580.77 1,585.22 1,575.34 1,575.34 0.0M
2021-07-21 1,576.75 1,595.87 1,576.75 1,594.53 0.0M
2021-07-20 1,560.29 1,569.56 1,555.04 1,568.32 0.0M
2021-07-19 1,601.02 1,601.02 1,558.51 1,562.46 0.0M
2021-07-16 1,610.26 1,611.05 1,600.10 1,601.02 0.0M
2021-07-15 1,611.57 1,615.06 1,605.37 1,610.41 0.0M
2021-07-14 1,615.86 1,620.84 1,615.37 1,619.40 0.0M
2021-07-13 1,615.12 1,618.39 1,611.17 1,611.93 0.0M
2021-07-12 1,611.84 1,618.24 1,609.65 1,616.79 0.0M
2021-07-09 1,597.56 1,612.70 1,597.56 1,612.27 0.0M
2021-07-08 1,590.90 1,593.66 1,582.19 1,590.64 0.0M
2021-07-07 1,608.11 1,611.05 1,602.48 1,608.49 0.0M
2021-07-06 1,615.17 1,615.75 1,596.29 1,600.93 0.0M
2021-07-05 1,604.98 1,604.98 1,604.98 1,604.98 0.0M
2021-07-02 1,603.76 1,607.76 1,600.29 1,604.98 0.0M
2021-07-01 1,603.08 1,606.01 1,601.05 1,604.23 0.0M
2021-06-30 1,600.75 1,604.77 1,594.93 1,598.36 0.0M
2021-06-29 1,611.44 1,612.86 1,609.81 1,612.47 0.0M
2021-06-28 1,610.63 1,610.63 1,604.22 1,606.94 0.0M
2021-06-25 1,604.09 1,612.16 1,604.09 1,609.17 0.0M
2021-06-24 1,591.19 1,603.59 1,591.00 1,602.32 0.0M
2021-06-23 1,588.04 1,592.95 1,581.40 1,581.63 0.0M
2021-06-22 1,580.06 1,588.42 1,573.91 1,587.57 0.0M
2021-06-21 1,572.30 1,586.85 1,572.30 1,585.33 0.0M
2021-06-18 1,581.71 1,581.71 1,568.43 1,570.48 0.0M
2021-06-17 1,615.40 1,615.59 1,600.71 1,604.74 0.0M
2021-06-16 1,639.08 1,640.15 1,622.95 1,625.85 0.0M
2021-06-15 1,641.14 1,642.32 1,635.93 1,639.05 0.0M
2021-06-14 1,644.03 1,645.16 1,641.48 1,643.41 0.0M
2021-06-11 1,643.37 1,644.31 1,638.33 1,642.13 0.0M
2021-06-10 1,635.48 1,643.05 1,635.48 1,640.42 0.0M
2021-06-09 1,639.50 1,639.59 1,632.93 1,635.78 0.0M
2021-06-08 1,633.33 1,635.49 1,629.99 1,633.81 0.0M
2021-06-07 1,624.91 1,640.09 1,624.01 1,635.06 0.0M
2021-06-04 1,621.61 1,624.54 1,621.33 1,624.54 0.0M
2021-06-03 1,614.79 1,615.24 1,608.82 1,615.24 0.0M
2021-06-02 1,619.02 1,625.43 1,618.70 1,621.17 0.0M
2021-06-01 1,622.55 1,624.10 1,617.35 1,618.65 0.0M
2021-05-31 1,606.34 1,606.34 1,606.34 1,606.34 0.0M
2021-05-28 1,601.08 1,608.39 1,599.72 1,606.34 0.0M
2021-05-27 1,602.95 1,606.05 1,599.79 1,603.84 0.0M
2021-05-26 1,598.46 1,599.64 1,594.58 1,597.35 0.0M
2021-05-25 1,603.06 1,605.54 1,597.78 1,600.48 0.0M
2021-05-24 1,598.34 1,604.08 1,597.49 1,603.10 0.0M
2021-05-21 1,600.93 1,603.76 1,591.81 1,596.51 0.0M
2021-05-20 1,586.01 1,600.49 1,586.01 1,599.24 0.0M
2021-05-19 1,593.34 1,593.34 1,565.76 1,576.77 0.0M
2021-05-18 1,607.75 1,609.87 1,602.97 1,606.16 0.0M
2021-05-17 1,594.28 1,603.18 1,593.99 1,601.27 0.0M
2021-05-14 1,583.35 1,598.50 1,583.35 1,597.50 0.0M
2021-05-13 1,572.32 1,576.65 1,561.72 1,572.44 0.0M
2021-05-12 1,589.72 1,596.55 1,573.92 1,575.26 0.0M
2021-05-11 1,603.25 1,603.25 1,581.08 1,594.49 0.0M
2021-05-10 1,619.60 1,622.02 1,606.20 1,606.20 0.0M
2021-05-07 1,587.97 1,610.11 1,587.97 1,609.62 0.0M
2021-05-06 1,566.29 1,583.20 1,566.29 1,583.14 0.0M
2021-05-05 1,560.61 1,569.83 1,559.25 1,566.38 0.0M
2021-05-04 1,549.02 1,550.26 1,535.62 1,546.01 0.0M
2021-05-03 1,554.69 1,565.46 1,554.69 1,563.40 0.0M
2021-04-30 1,552.24 1,553.43 1,538.74 1,540.84 0.0M
2021-04-29 1,563.98 1,564.60 1,550.33 1,557.34 0.0M
2021-04-28 1,554.99 1,561.99 1,554.17 1,560.84 0.0M
2021-04-27 1,561.18 1,561.80 1,553.39 1,558.29 0.0M
2021-04-26 1,560.10 1,562.21 1,557.54 1,559.68 0.0M
2021-04-23 1,537.48 1,555.29 1,537.48 1,552.46 0.0M
2021-04-22 1,553.08 1,553.27 1,539.84 1,543.42 0.0M
2021-04-21 1,538.29 1,559.54 1,537.79 1,558.92 0.0M
2021-04-20 1,558.62 1,558.62 1,533.67 1,538.46 0.0M
2021-04-19 1,564.59 1,568.70 1,560.38 1,563.91 0.0M
2021-04-16 1,551.88 1,564.56 1,550.33 1,563.58 0.0M
2021-04-15 1,544.81 1,550.39 1,544.55 1,549.54 0.0M
2021-04-14 1,544.44 1,545.44 1,537.29 1,539.91 0.0M
2021-04-13 1,537.81 1,541.16 1,534.59 1,541.16 0.0M
2021-04-12 1,540.93 1,540.93 1,530.72 1,534.64 0.0M
2021-04-09 1,541.83 1,542.45 1,536.09 1,541.95 0.0M
2021-04-08 1,531.14 1,544.37 1,530.51 1,543.26 0.0M
2021-04-07 1,528.03 1,529.57 1,522.22 1,524.50 0.0M
2021-04-06 1,540.73 1,540.73 1,525.10 1,526.08 0.0M
2021-04-05 1,524.98 1,543.44 1,524.98 1,543.25 0.0M
2021-04-02 1,513.60 1,513.60 1,513.60 1,513.60 0.0M
2021-04-01 1,499.44 1,513.66 1,499.44 1,513.60 0.0M
2021-03-31 1,498.73 1,501.20 1,495.21 1,496.61 0.0M
2021-03-30 1,492.17 1,495.47 1,487.44 1,494.73 0.0M
2021-03-29 1,491.30 1,495.17 1,487.96 1,492.14 0.0M
2021-03-26 1,475.22 1,491.11 1,474.78 1,490.66 0.0M
2021-03-25 1,461.76 1,474.49 1,454.49 1,473.72 0.0M
2021-03-24 1,478.14 1,483.39 1,471.43 1,471.43 0.0M
2021-03-23 1,498.20 1,498.20 1,475.06 1,477.74 0.0M
2021-03-22 1,509.94 1,514.28 1,508.14 1,509.40 0.0M
2021-03-19 1,510.00 1,512.65 1,501.46 1,508.50 0.0M
2021-03-18 1,536.45 1,536.45 1,509.40 1,509.64 0.0M
2021-03-17 1,512.85 1,532.01 1,505.90 1,530.91 0.0M
2021-03-16 1,522.51 1,522.52 1,513.07 1,515.85 0.0M
2021-03-15 1,520.67 1,523.34 1,514.10 1,522.60 0.0M
2021-03-12 1,523.51 1,523.51 1,507.89 1,519.77 0.0M
2021-03-11 1,508.81 1,521.96 1,508.81 1,521.48 0.0M
2021-03-10 1,508.83 1,513.29 1,504.20 1,510.26 0.0M
2021-03-09 1,485.96 1,497.65 1,485.96 1,494.84 0.0M
2021-03-08 1,469.92 1,481.85 1,467.75 1,473.00 0.0M
2021-03-05 1,462.70 1,468.22 1,439.34 1,467.83 0.0M
2021-03-04 1,483.89 1,485.50 1,448.78 1,456.81 0.0M
2021-03-03 1,485.57 1,491.22 1,477.13 1,482.50 0.0M
2021-03-02 1,484.06 1,488.25 1,481.21 1,486.90 0.0M
2021-03-01 1,472.97 1,485.08 1,472.97 1,481.39 0.0M
2021-02-26 1,477.56 1,478.08 1,458.37 1,465.17 0.0M
2021-02-25 1,516.19 1,520.05 1,475.15 1,478.59 0.0M
2021-02-24 1,497.25 1,509.73 1,493.44 1,506.57 0.0M
2021-02-23 1,503.83 1,503.83 1,466.48 1,492.46 0.0M
2021-02-22 1,502.04 1,512.55 1,499.64 1,504.49 0.0M
2021-02-19 1,511.11 1,520.88 1,509.97 1,514.05 0.0M
2021-02-18 1,502.14 1,507.19 1,493.53 1,499.54 0.0M
2021-02-17 1,505.90 1,505.90 1,491.84 1,503.83 0.0M
2021-02-16 1,513.56 1,519.18 1,505.60 1,509.18 0.0M
2021-02-15 1,500.07 1,503.96 1,500.07 1,503.96 0.0M
2021-02-12 1,493.13 1,506.21 1,490.96 1,503.96 0.0M
2021-02-11 1,499.23 1,503.62 1,494.36 1,500.07 0.0M
2021-02-10 1,500.28 1,504.27 1,483.83 1,490.01 0.0M
2021-02-09 1,487.68 1,501.17 1,487.08 1,498.68 0.0M
2021-02-08 1,477.99 1,483.89 1,475.77 1,483.55 0.0M
2021-02-05 1,458.44 1,466.46 1,458.44 1,465.79 0.0M
2021-02-04 1,451.96 1,457.22 1,445.09 1,457.21 0.0M
2021-02-03 1,442.96 1,453.60 1,440.74 1,452.25 0.0M
2021-02-02 1,430.36 1,441.52 1,429.52 1,440.76 0.0M
2021-02-01 1,406.24 1,426.57 1,406.24 1,426.03 0.0M
2021-01-29 1,430.14 1,431.07 1,398.49 1,406.24 0.0M
2021-01-28 1,424.06 1,441.13 1,424.06 1,437.60 0.0M
2021-01-27 1,444.68 1,444.68 1,408.98 1,416.65 0.0M
2021-01-26 1,463.99 1,467.01 1,459.42 1,463.19 0.0M
2021-01-25 1,464.37 1,464.37 1,450.58 1,460.86 0.0M
2021-01-22 1,469.54 1,473.17 1,464.80 1,470.44 0.0M
2021-01-21 1,484.92 1,485.63 1,476.62 1,483.70 0.0M
2021-01-20 1,486.66 1,490.08 1,481.02 1,489.93 0.0M
2021-01-19 1,493.13 1,494.83 1,482.36 1,485.70 0.0M
2021-01-18 1,496.22 1,496.22 1,474.82 1,474.82 0.0M
2021-01-15 1,484.46 1,484.70 1,466.06 1,474.82 0.0M
2021-01-14 1,482.91 1,498.70 1,482.91 1,496.22 0.0M
2021-01-13 1,475.79 1,484.18 1,473.70 1,483.27 0.0M
2021-01-12 1,471.92 1,479.81 1,467.29 1,479.63 0.0M
2021-01-11 1,473.84 1,475.39 1,464.30 1,471.40 0.0M
2021-01-08 1,489.32 1,494.33 1,476.52 1,487.74 0.0M
2021-01-07 1,486.66 1,490.19 1,477.85 1,483.65 0.0M
2021-01-06 1,464.63 1,487.16 1,464.63 1,479.66 0.0M
2021-01-05 1,443.52 1,458.84 1,440.80 1,456.48 0.0M
2021-01-04 1,458.12 1,460.90 1,436.23 1,442.54 0.0M
2021-01-01 1,439.75 1,439.75 1,439.75 1,439.75 0.0M