PTC

PTC
🏛️ Deutschland →
174.10
Letzte Aktualisierung: 2025-10-03
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
2022-12-30 114.02 114.02 114.02 114.02 0.0M
2022-12-29 113.28 113.28 113.28 113.28 0.0M
2022-12-28 112.34 112.34 112.34 112.34 0.0M
2022-12-22 115.48 115.48 115.48 115.48 0.0M
2022-12-21 116.22 116.22 116.22 116.22 0.0M
2022-12-20 114.52 114.52 114.52 114.52 0.0M
2022-12-19 115.02 115.02 115.02 115.02 0.0M
2022-12-16 114.42 114.42 114.32 114.32 0.0M
2022-12-15 119.86 119.86 119.86 119.86 0.0M
2022-12-14 121.24 121.24 121.24 121.24 0.0M
2022-12-13 119.88 119.88 119.88 119.88 0.0M
2022-12-08 117.58 117.58 117.58 117.58 0.0M
2022-12-07 114.30 114.30 114.30 114.30 0.0M
2022-12-06 116.32 116.32 116.32 116.32 0.0M
2022-12-05 118.64 118.64 115.48 118.30 0.0M
2022-12-02 121.86 121.86 119.48 119.48 0.0M
2022-11-30 119.56 119.84 119.56 119.84 0.0M
2022-11-25 118.94 118.94 118.94 118.94 0.0M
2022-11-23 119.96 119.96 119.96 119.96 0.0M
2022-11-17 121.00 121.00 121.00 121.00 0.0M
2022-11-15 126.68 126.68 126.68 126.68 0.0M
2022-11-14 126.42 126.80 126.42 126.80 0.0M
2022-11-11 126.90 126.90 126.64 126.64 0.0M
2022-11-10 130.52 130.52 128.14 128.14 0.0M
2022-11-09 123.46 123.46 123.46 123.46 0.0M
2022-11-07 124.76 124.76 124.76 124.76 0.0M
2022-11-04 126.12 126.12 126.12 126.12 0.0M
2022-11-03 127.00 127.00 127.00 127.00 0.0M
2022-11-01 119.00 119.00 119.00 119.00 0.0M
2022-10-31 118.38 118.38 118.38 118.38 0.0M
2022-10-17 107.62 110.04 107.62 110.04 0.0M
2022-10-12 110.12 110.12 109.28 109.28 0.0M
2022-10-10 110.26 110.26 110.26 110.26 0.0M
2022-10-05 113.70 113.70 113.70 113.70 0.0M
2022-10-04 110.00 110.00 110.00 110.00 0.0M
2022-10-03 108.54 108.54 108.54 108.54 0.0M
2022-09-29 107.30 107.30 107.30 107.30 0.0M
2022-09-28 108.50 108.50 108.50 108.50 0.0M
2022-09-26 108.56 108.56 108.56 108.56 0.0M
2022-09-23 110.12 110.12 108.80 108.80 0.0M
2022-09-22 111.34 111.34 111.34 111.34 0.0M
2022-09-21 114.76 114.76 114.76 114.76 0.0M
2022-09-19 113.88 113.88 113.46 113.46 0.0M
2022-09-14 116.40 116.40 116.40 116.40 0.0M
2022-09-09 119.00 119.00 119.00 119.00 0.0M
2022-09-08 117.70 117.70 117.70 117.70 0.0M
2022-09-07 115.54 115.54 115.54 115.54 0.0M
2022-09-02 116.62 116.64 116.62 116.64 0.0M
2022-09-01 113.18 114.20 113.18 114.20 0.0M
2022-08-29 114.88 114.88 114.88 114.88 0.0M
2022-08-26 120.48 120.48 115.36 115.36 0.0M
2022-08-25 117.54 117.54 117.54 117.54 0.0M
2022-08-22 116.74 116.74 116.74 116.74 0.0M
2022-08-17 120.36 120.36 120.36 120.36 0.0M
2022-08-16 122.44 122.46 120.64 120.64 0.0M
2022-08-15 122.88 124.50 122.88 124.50 0.0M
2022-08-12 120.94 120.94 120.94 120.94 0.0M
2022-08-10 116.72 119.80 116.48 119.80 0.0M
2022-08-08 119.08 119.08 119.08 119.08 0.0M
2022-08-05 119.16 119.16 119.16 119.16 0.0M
2022-08-04 118.64 118.64 117.00 118.00 0.0M
2022-08-02 119.62 119.62 118.48 118.48 0.0M
2022-08-01 118.72 118.72 118.72 118.72 0.0M
2022-07-29 123.00 123.00 123.00 123.00 0.0M
2022-07-28 120.00 122.00 118.62 121.76 0.0M
2022-07-27 112.50 112.50 112.50 112.50 0.0M
2022-07-26 108.94 109.06 108.94 109.06 0.0M
2022-07-21 110.00 110.00 110.00 110.00 0.0M
2022-07-19 102.68 102.68 102.68 102.68 0.0M
2022-07-18 101.50 101.50 101.50 101.50 0.0M
2022-07-15 100.96 100.96 100.96 100.96 0.0M
2022-07-12 102.66 102.66 102.66 102.66 0.0M
2022-07-06 105.62 105.62 105.62 105.62 0.0M
2022-06-28 102.72 102.72 102.72 102.72 0.0M
2022-06-22 98.64 98.64 98.64 98.64 0.0M
2022-06-20 99.75 100.20 99.75 100.20 0.0M
2022-06-17 95.11 95.33 95.11 95.33 0.0M
2022-06-16 95.94 95.94 94.51 94.51 0.0M
2022-06-14 99.33 99.33 96.16 96.16 0.0M
2022-06-13 103.50 103.50 98.50 98.50 0.0M
2022-06-08 108.08 108.08 108.08 108.08 0.0M
2022-06-07 110.88 110.88 108.04 108.04 0.0M
2022-06-06 110.98 112.00 110.98 112.00 0.0M
2022-06-03 109.80 109.80 109.80 109.80 0.0M
2022-06-01 107.48 107.48 107.48 107.48 0.0M
2022-05-31 110.26 110.26 108.00 108.00 0.0M
2022-05-25 103.00 103.00 103.00 103.00 0.0M
2022-05-23 108.64 108.64 108.64 108.64 0.0M
2022-05-18 107.04 107.04 107.04 107.04 0.0M
2022-05-16 104.10 104.10 104.10 104.10 0.0M
2022-05-13 103.80 103.80 103.80 103.80 0.0M
2022-05-12 100.82 102.10 100.82 102.10 0.0M
2022-05-05 111.62 111.62 111.62 111.62 0.0M
2022-05-03 110.00 110.30 110.00 110.30 0.0M
2022-05-02 107.88 109.00 107.88 109.00 0.0M
2022-04-29 106.86 107.52 106.86 107.52 0.0M
2022-04-28 93.99 109.28 93.99 108.74 0.0M
2022-04-27 92.16 92.16 92.16 92.16 0.0M
2022-04-26 91.84 92.95 91.72 92.95 0.0M
2022-04-22 92.65 92.65 92.65 92.65 0.0M
2022-04-21 94.92 94.92 92.96 92.96 0.0M
2022-04-20 93.30 95.99 93.30 95.99 0.0M
2022-04-19 92.56 92.56 92.56 92.56 0.0M
2022-04-14 92.00 92.00 92.00 92.00 0.0M
2022-04-11 94.00 94.00 94.00 94.00 0.0M
2022-04-08 95.07 95.07 95.07 95.07 0.0M
2022-04-06 93.74 93.74 93.74 93.74 0.0M
2022-04-04 97.70 98.30 97.70 98.30 0.0M
2022-03-31 97.22 97.22 97.22 97.22 0.0M
2022-03-29 98.62 98.62 98.62 98.62 0.0M
2022-03-25 97.40 97.40 97.40 97.40 0.0M
2022-03-21 100.85 100.85 100.75 100.75 0.0M
2022-03-16 97.66 97.66 97.66 97.66 0.0M
2022-03-15 92.10 96.40 92.10 96.40 0.0M
2022-03-09 98.98 98.98 98.98 98.98 0.0M
2022-03-07 97.80 97.80 97.50 97.50 0.0M
2022-03-04 98.36 98.36 98.36 98.36 0.0M
2022-02-28 97.50 97.50 97.50 97.50 0.0M
2022-02-25 98.08 98.08 98.08 98.08 0.0M
2022-02-24 92.88 93.94 91.54 92.56 0.0M
2022-02-22 91.00 96.32 90.00 94.30 0.0M
2022-02-21 95.18 95.18 94.00 94.00 0.0M
2022-02-17 101.15 101.15 101.15 101.15 0.0M
2022-02-16 100.15 100.15 98.90 98.90 0.0M
2022-02-15 99.02 100.45 99.02 99.20 0.0M
2022-02-14 100.20 100.75 100.00 100.00 0.0M
2022-02-11 102.80 103.70 102.80 103.70 0.0M
2022-02-09 103.90 104.25 103.90 104.25 0.0M
2022-02-07 101.20 101.20 101.20 101.20 0.0M
2022-02-04 101.15 101.15 101.15 101.15 0.0M
2022-02-03 99.88 99.88 99.88 99.88 0.0M
2022-01-31 102.55 102.55 102.55 102.55 0.0M
2022-01-28 96.62 96.62 96.02 96.02 0.0M
2022-01-27 100.50 100.50 100.50 100.50 0.0M
2022-01-26 104.60 104.60 100.15 100.15 0.0M
2022-01-24 102.30 102.30 100.85 101.15 0.0M
2022-01-20 103.10 104.75 102.55 102.55 0.0M
2022-01-19 106.65 106.65 104.25 104.25 0.0M
2022-01-18 100.95 100.95 100.85 100.85 0.0M
2022-01-14 101.65 101.65 98.94 98.94 0.0M
2022-01-13 104.20 104.20 100.35 100.35 0.0M
2022-01-12 103.65 104.95 103.65 104.95 0.0M
2022-01-11 102.70 102.70 99.82 102.40 0.0M
2022-01-10 99.80 99.80 98.26 98.26 0.0M
2022-01-07 102.35 102.35 102.35 102.35 0.0M
2022-01-06 104.00 104.20 104.00 104.20 0.0M
2022-01-05 105.00 105.00 105.00 105.00 0.0M
2022-01-04 108.50 108.50 108.50 108.50 0.0M
2022-01-03 105.95 107.00 105.95 107.00 0.0M