PVH

PVH
🏛️ Deutschland →
72.78
Letzte Aktualisierung: 2025-09-29
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 65.67 65.67 65.67 65.67 0.0M
2022-12-29 65.09 65.09 65.09 65.09 0.0M
2022-12-28 66.57 66.57 66.57 66.57 0.0M
2022-12-27 66.47 66.78 66.47 66.78 0.0M
2022-12-22 64.63 64.63 64.63 64.63 0.0M
2022-12-16 65.45 65.45 65.45 65.45 0.0M
2022-12-15 64.86 65.25 64.86 65.25 0.0M
2022-12-08 68.82 71.00 68.82 70.54 0.0M
2022-12-07 69.03 69.09 67.50 67.50 0.0M
2022-12-05 68.42 70.83 66.76 66.76 0.0M
2022-12-02 68.18 68.18 68.18 68.18 0.0M
2022-12-01 70.44 72.00 69.09 70.95 0.0M
2022-11-30 64.13 64.15 63.92 64.15 0.0M
2022-11-29 59.57 61.68 59.57 61.68 0.0M
2022-11-28 60.55 60.55 60.55 60.55 0.0M
2022-11-24 59.91 59.91 59.91 59.91 0.0M
2022-11-22 58.38 58.38 58.38 58.38 0.0M
2022-11-21 59.14 59.14 57.51 57.51 0.0M
2022-11-16 59.12 59.12 59.12 59.12 0.0M
2022-11-15 60.04 61.06 59.70 61.06 0.0M
2022-11-14 60.00 60.00 57.05 58.29 0.0M
2022-11-11 55.78 59.68 55.78 59.68 0.0M
2022-11-10 49.83 55.00 49.83 55.00 0.0M
2022-11-09 51.72 51.72 51.72 51.72 0.0M
2022-11-08 53.25 53.25 53.25 53.25 0.0M
2022-11-07 53.72 53.72 52.50 52.50 0.0M
2022-11-04 52.67 52.80 52.67 52.80 0.0M
2022-11-03 50.25 50.25 50.25 50.25 0.0M
2022-11-02 53.47 53.47 50.64 50.64 0.0M
2022-10-25 51.00 51.00 51.00 51.00 0.0M
2022-10-24 50.43 50.43 50.43 50.43 0.0M
2022-10-21 48.38 48.38 47.53 47.53 0.0M
2022-10-19 50.00 50.00 50.00 50.00 0.0M
2022-10-13 49.00 49.00 49.00 49.00 0.0M
2022-10-10 49.00 49.00 49.00 49.00 0.0M
2022-10-07 49.89 49.89 49.89 49.89 0.0M
2022-10-03 46.85 46.85 46.85 46.85 0.0M
2022-09-30 48.29 48.29 45.55 46.61 0.0M
2022-09-27 48.76 48.76 47.79 47.79 0.0M
2022-09-26 49.50 50.51 49.00 49.00 0.0M
2022-09-23 51.48 51.48 49.86 49.86 0.0M
2022-09-22 53.28 53.28 53.28 53.28 0.0M
2022-09-20 55.20 55.35 54.00 54.00 0.0M
2022-09-19 56.40 56.40 55.44 55.44 0.0M
2022-09-16 54.92 54.92 54.63 54.63 0.0M
2022-09-15 57.10 57.10 57.10 57.10 0.0M
2022-09-14 57.25 57.25 57.25 57.25 0.0M
2022-09-13 57.46 57.46 57.46 57.46 0.0M
2022-09-12 61.51 61.51 61.51 61.51 0.0M
2022-09-09 59.84 60.52 59.84 60.52 0.0M
2022-09-08 56.41 58.00 55.96 58.00 0.0M
2022-09-01 56.21 56.43 55.54 55.54 0.0M
2022-08-31 59.03 59.03 57.00 57.27 0.0M
2022-08-30 63.78 63.99 63.00 63.00 0.0M
2022-08-26 68.02 68.02 68.02 68.02 0.0M
2022-08-25 65.78 66.83 65.78 66.83 0.0M
2022-08-22 66.10 66.10 64.93 64.95 0.0M
2022-08-17 70.05 70.05 70.05 70.05 0.0M
2022-08-16 70.34 70.34 70.18 70.32 0.0M
2022-08-12 66.56 66.56 66.56 66.56 0.0M
2022-08-09 62.46 62.46 62.00 62.44 0.0M
2022-08-08 65.81 65.81 65.81 65.81 0.0M
2022-08-03 60.61 60.61 60.61 60.61 0.0M
2022-08-01 60.82 60.82 60.82 60.82 0.0M
2022-07-26 59.91 59.91 58.48 58.48 0.0M
2022-07-22 62.14 62.14 61.16 61.16 0.0M
2022-07-21 59.10 59.10 59.10 59.10 0.0M
2022-07-20 60.61 60.61 60.61 60.61 0.0M
2022-07-15 55.41 55.51 55.41 55.51 0.0M
2022-07-12 55.43 55.43 55.43 55.43 0.0M
2022-07-11 57.02 57.02 57.02 57.02 0.0M
2022-07-08 57.99 58.12 57.84 57.84 0.0M
2022-07-07 55.44 55.44 55.44 55.44 0.0M
2022-07-06 55.66 55.81 55.66 55.81 0.0M
2022-07-01 53.28 53.28 53.28 53.28 0.0M
2022-06-30 55.90 55.90 55.90 55.90 0.0M
2022-06-27 59.90 59.90 59.90 59.90 0.0M
2022-06-22 57.55 57.55 57.42 57.42 0.0M
2022-06-21 57.34 57.34 57.34 57.34 0.0M
2022-06-20 59.54 59.54 59.54 59.54 0.0M
2022-06-17 56.65 56.76 56.65 56.76 0.0M
2022-06-16 58.03 58.03 55.12 55.12 0.0M
2022-06-14 58.40 58.40 58.40 58.40 0.0M
2022-06-10 63.75 63.75 63.75 63.75 0.0M
2022-06-08 66.96 66.96 66.96 66.96 0.0M
2022-06-03 67.98 67.98 67.55 67.55 0.0M
2022-06-02 68.88 69.09 68.88 69.09 0.0M
2022-06-01 66.76 67.12 66.76 67.12 0.0M
2022-05-31 65.14 65.14 65.14 65.14 0.0M
2022-05-30 66.79 66.79 66.79 66.79 0.0M
2022-05-27 65.39 65.39 65.39 65.39 0.0M
2022-05-26 64.33 64.33 64.00 64.00 0.0M
2022-05-25 60.23 60.23 60.23 60.23 0.0M
2022-05-23 62.23 62.23 62.23 62.23 0.0M
2022-05-20 60.00 60.00 59.89 59.89 0.0M
2022-05-19 62.24 62.24 61.13 61.13 0.0M
2022-05-17 64.12 64.13 63.23 64.13 0.0M
2022-05-16 65.69 65.69 65.69 65.69 0.0M
2022-05-13 65.63 65.63 65.63 65.63 0.0M
2022-05-12 63.06 63.06 63.06 63.06 0.0M
2022-05-11 62.78 62.78 61.63 61.63 0.0M
2022-05-09 63.30 63.30 63.30 63.30 0.0M
2022-05-06 63.65 64.30 63.54 64.30 0.0M
2022-04-27 68.40 68.40 68.40 68.40 0.0M
2022-04-26 70.62 70.62 70.62 70.62 0.0M
2022-04-25 69.90 70.13 68.95 68.95 0.0M
2022-04-22 72.73 72.73 70.41 70.41 0.0M
2022-04-19 72.01 74.19 72.01 74.19 0.0M
2022-04-13 74.80 75.00 74.80 75.00 0.0M
2022-04-12 68.33 68.33 68.33 68.33 0.0M
2022-04-11 69.46 69.46 69.46 69.46 0.0M
2022-04-07 64.00 64.00 64.00 64.00 0.0M
2022-04-05 69.47 69.47 69.47 69.47 0.0M
2022-04-04 69.64 69.64 69.64 69.64 0.0M
2022-03-31 73.74 73.74 70.52 70.52 0.0M
2022-03-30 79.80 79.80 74.32 74.32 0.0M
2022-03-28 77.26 77.50 77.26 77.50 0.0M
2022-03-25 73.50 75.60 73.50 75.60 0.0M
2022-03-23 74.46 74.46 74.10 74.10 0.0M
2022-03-22 74.86 74.86 73.72 73.72 0.0M
2022-03-21 75.90 75.90 74.18 74.18 0.0M
2022-03-18 75.88 75.88 75.12 75.12 0.0M
2022-03-17 74.42 74.42 74.42 74.42 0.0M
2022-03-16 72.58 72.58 72.58 72.58 0.0M
2022-03-15 65.82 68.96 65.82 68.96 0.0M
2022-03-14 66.12 66.12 66.12 66.12 0.0M
2022-03-11 68.42 68.42 68.42 68.42 0.0M
2022-03-09 64.70 64.80 64.70 64.80 0.0M
2022-03-08 61.94 64.24 61.02 64.24 0.0M
2022-03-07 66.64 66.64 61.56 62.10 0.0M
2022-03-04 79.96 79.96 72.70 72.70 0.0M
2022-03-03 85.26 85.26 85.26 85.26 0.0M
2022-03-02 81.40 82.20 81.40 82.20 0.0M
2022-02-28 88.00 88.22 88.00 88.22 0.0M
2022-02-25 86.70 86.70 86.70 86.70 0.0M
2022-02-24 84.96 85.08 84.00 85.08 0.0M
2022-02-22 86.72 88.60 86.72 87.02 0.0M
2022-02-17 89.10 89.10 89.10 89.10 0.0M
2022-02-15 88.34 88.34 88.34 88.34 0.0M
2022-02-14 85.36 85.36 85.36 85.36 0.0M
2022-02-09 90.72 90.72 90.72 90.72 0.0M
2022-02-04 83.22 83.22 83.22 83.22 0.0M
2022-02-03 86.42 86.42 86.42 86.42 0.0M
2022-01-24 84.50 84.50 84.22 84.22 0.0M
2022-01-21 86.84 87.54 86.84 87.54 0.0M
2022-01-20 88.76 88.90 88.76 88.90 0.0M
2022-01-19 89.18 89.18 89.18 89.18 0.0M
2022-01-18 88.00 88.00 88.00 88.00 0.0M
2022-01-14 89.52 89.66 89.52 89.66 0.0M
2022-01-11 90.00 90.00 90.00 90.00 0.0M
2022-01-10 95.10 95.10 95.10 95.10 0.0M
2022-01-06 97.48 97.56 97.00 97.56 0.0M
2022-01-04 96.68 98.74 96.68 98.74 0.0M