Scale All Share Performance (SCALEALL)

SCALEALL
🏛️ Deutschland →
1,356.72
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 1,228.69 1,230.58 1,222.16 1,228.63 0.0M
2022-12-29 1,224.15 1,231.62 1,219.75 1,228.69 0.0M
2022-12-28 1,241.37 1,241.37 1,224.15 1,224.15 0.0M
2022-12-27 1,245.21 1,247.66 1,235.73 1,241.37 0.0M
2022-12-23 1,239.08 1,245.21 1,237.79 1,245.21 0.0M
2022-12-22 1,247.86 1,252.06 1,234.42 1,239.08 0.0M
2022-12-21 1,246.06 1,247.86 1,237.41 1,247.86 0.0M
2022-12-20 1,251.72 1,255.32 1,244.26 1,246.06 0.0M
2022-12-19 1,249.13 1,257.46 1,248.16 1,251.24 0.0M
2022-12-16 1,251.22 1,254.55 1,249.13 1,249.13 0.0M
2022-12-15 1,267.47 1,268.79 1,247.13 1,252.09 0.0M
2022-12-14 1,271.95 1,271.95 1,266.30 1,266.68 0.0M
2022-12-13 1,267.20 1,275.48 1,264.09 1,271.95 0.0M
2022-12-12 1,269.12 1,271.41 1,264.69 1,267.91 0.0M
2022-12-09 1,260.66 1,270.07 1,260.66 1,269.12 0.0M
2022-12-08 1,262.17 1,262.78 1,255.64 1,260.58 0.0M
2022-12-07 1,276.10 1,276.88 1,261.74 1,262.25 0.0M
2022-12-06 1,280.79 1,284.31 1,273.36 1,276.10 0.0M
2022-12-05 1,285.61 1,285.61 1,275.14 1,280.91 0.0M
2022-12-02 1,285.56 1,291.41 1,282.69 1,284.34 0.0M
2022-12-01 1,275.03 1,289.73 1,275.03 1,285.56 0.0M
2022-11-30 1,276.80 1,282.68 1,275.70 1,275.90 0.0M
2022-11-29 1,276.71 1,281.33 1,273.48 1,276.80 0.0M
2022-11-28 1,280.26 1,287.02 1,274.79 1,277.62 0.0M
2022-11-25 1,277.37 1,279.70 1,272.37 1,279.55 0.0M
2022-11-24 1,267.18 1,281.10 1,267.08 1,277.53 0.0M
2022-11-23 1,261.67 1,268.74 1,261.49 1,266.47 0.0M
2022-11-22 1,262.93 1,266.35 1,260.46 1,261.67 0.0M
2022-11-21 1,263.27 1,272.10 1,260.07 1,262.54 0.0M
2022-11-18 1,255.08 1,270.91 1,253.58 1,262.72 0.0M
2022-11-17 1,252.92 1,257.96 1,246.09 1,255.08 0.0M
2022-11-16 1,261.72 1,264.81 1,253.23 1,253.23 0.0M
2022-11-15 1,274.40 1,284.39 1,255.55 1,262.11 0.0M
2022-11-14 1,254.73 1,290.88 1,251.91 1,275.42 0.0M
2022-11-11 1,241.10 1,254.10 1,241.10 1,254.10 0.0M
2022-11-10 1,230.27 1,240.68 1,223.00 1,240.68 0.0M
2022-11-09 1,235.04 1,235.32 1,227.50 1,230.35 0.0M
2022-11-08 1,234.29 1,238.21 1,230.18 1,235.42 0.0M
2022-11-07 1,233.07 1,237.50 1,229.38 1,234.90 0.0M
2022-11-04 1,217.01 1,231.86 1,215.36 1,231.86 0.0M
2022-11-03 1,224.72 1,229.63 1,217.01 1,217.01 0.0M
2022-11-02 1,226.78 1,229.45 1,221.83 1,225.79 0.0M
2022-11-01 1,211.90 1,235.30 1,211.90 1,227.46 0.0M
2022-10-31 1,207.38 1,216.13 1,202.03 1,213.30 0.0M
2022-10-28 1,218.70 1,218.70 1,200.86 1,208.09 0.0M
2022-10-27 1,217.25 1,223.89 1,216.50 1,219.81 0.0M
2022-10-26 1,207.18 1,220.57 1,207.18 1,218.66 0.0M
2022-10-25 1,208.00 1,211.48 1,197.19 1,208.66 0.0M
2022-10-24 1,202.67 1,211.27 1,202.67 1,210.00 0.0M
2022-10-21 1,207.04 1,208.73 1,200.92 1,203.41 0.0M
2022-10-20 1,198.48 1,211.30 1,195.71 1,207.92 0.0M
2022-10-19 1,228.55 1,233.46 1,194.45 1,198.48 0.0M
2022-10-18 1,207.85 1,235.03 1,207.85 1,228.55 0.0M
2022-10-17 1,192.76 1,207.48 1,192.76 1,207.48 0.0M
2022-10-14 1,181.36 1,197.90 1,181.36 1,191.36 0.0M
2022-10-13 1,188.36 1,188.36 1,172.04 1,181.36 0.0M
2022-10-12 1,200.01 1,201.60 1,195.22 1,200.31 0.0M
2022-10-11 1,201.66 1,201.66 1,191.48 1,200.09 0.0M
2022-10-10 1,214.13 1,216.49 1,198.46 1,201.07 0.0M
2022-10-07 1,213.46 1,216.97 1,209.53 1,212.94 0.0M
2022-10-06 1,210.28 1,213.33 1,202.58 1,211.65 0.0M
2022-10-05 1,209.60 1,209.88 1,199.14 1,209.88 0.0M
2022-10-04 1,190.98 1,213.98 1,190.98 1,209.60 0.0M
2022-10-03 1,189.83 1,190.95 1,180.44 1,190.11 0.0M
2022-09-30 1,184.20 1,188.95 1,176.92 1,188.95 0.0M
2022-09-29 1,207.38 1,207.38 1,183.31 1,183.73 0.0M
2022-09-28 1,229.20 1,229.65 1,207.51 1,208.01 0.0M
2022-09-27 1,230.76 1,237.13 1,225.59 1,229.36 0.0M
2022-09-26 1,246.22 1,246.22 1,229.25 1,230.76 0.0M
2022-09-23 1,284.54 1,284.98 1,238.82 1,247.05 0.0M
2022-09-22 1,305.15 1,305.15 1,284.54 1,284.54 0.0M
2022-09-21 1,305.36 1,305.70 1,297.24 1,305.39 0.0M
2022-09-20 1,321.36 1,326.76 1,305.36 1,305.36 0.0M
2022-09-19 1,333.62 1,333.62 1,315.64 1,320.04 0.0M
2022-09-16 1,349.70 1,349.70 1,330.37 1,333.54 0.0M
2022-09-15 1,364.00 1,372.79 1,349.13 1,349.13 0.0M
2022-09-14 1,370.49 1,370.69 1,359.62 1,363.59 0.0M
2022-09-13 1,389.62 1,390.28 1,370.49 1,370.49 0.0M
2022-09-12 1,387.38 1,399.68 1,387.38 1,389.62 0.0M
2022-09-09 1,377.09 1,388.17 1,377.09 1,387.13 0.0M
2022-09-08 1,385.79 1,388.00 1,371.03 1,377.09 0.0M
2022-09-07 1,395.18 1,395.18 1,384.48 1,386.76 0.0M
2022-09-06 1,391.90 1,397.15 1,385.49 1,395.18 0.0M
2022-09-05 1,395.79 1,395.79 1,378.69 1,391.98 0.0M
2022-09-02 1,392.80 1,396.35 1,389.03 1,395.46 0.0M
2022-09-01 1,418.91 1,422.24 1,391.38 1,391.66 0.0M
2022-08-31 1,416.32 1,423.35 1,414.87 1,418.91 0.0M
2022-08-30 1,427.72 1,431.09 1,412.86 1,416.90 0.0M
2022-08-29 1,453.85 1,453.85 1,426.68 1,428.18 0.0M
2022-08-26 1,476.80 1,478.29 1,443.03 1,453.85 0.0M
2022-08-25 1,473.82 1,480.78 1,473.12 1,475.80 0.0M
2022-08-24 1,462.76 1,475.45 1,461.33 1,475.36 0.0M
2022-08-23 1,462.98 1,467.17 1,456.66 1,463.21 0.0M
2022-08-22 1,490.90 1,490.90 1,459.63 1,462.98 0.0M
2022-08-19 1,514.35 1,515.63 1,488.66 1,490.62 0.0M
2022-08-18 1,516.67 1,519.36 1,509.46 1,514.35 0.0M
2022-08-17 1,521.83 1,527.26 1,516.39 1,516.39 0.0M
2022-08-16 1,519.32 1,527.40 1,515.09 1,521.83 0.0M
2022-08-15 1,525.20 1,531.66 1,516.64 1,518.32 0.0M
2022-08-12 1,521.27 1,530.38 1,520.29 1,523.14 0.0M
2022-08-11 1,518.79 1,527.12 1,518.18 1,521.27 0.0M
2022-08-10 1,517.81 1,522.99 1,505.75 1,518.79 0.0M
2022-08-09 1,506.40 1,535.34 1,506.40 1,517.90 0.0M
2022-08-08 1,506.40 1,533.29 1,506.40 1,530.72 0.0M
2022-08-05 1,505.89 1,511.93 1,500.43 1,505.49 0.0M
2022-08-04 1,498.09 1,512.30 1,497.75 1,505.89 0.0M
2022-08-03 1,480.82 1,499.91 1,480.82 1,498.19 0.0M
2022-08-02 1,480.77 1,480.77 1,471.52 1,479.64 0.0M
2022-08-01 1,477.30 1,494.34 1,477.30 1,480.50 0.0M
2022-07-29 1,462.97 1,477.03 1,462.97 1,477.03 0.0M
2022-07-28 1,452.61 1,463.88 1,452.29 1,462.52 0.0M
2022-07-27 1,480.63 1,481.08 1,448.42 1,452.61 0.0M
2022-07-26 1,498.58 1,502.32 1,479.90 1,479.90 0.0M
2022-07-25 1,501.69 1,508.48 1,496.16 1,498.94 0.0M
2022-07-22 1,499.51 1,508.85 1,494.91 1,500.96 0.0M
2022-07-21 1,500.89 1,507.76 1,498.09 1,498.78 0.0M
2022-07-20 1,495.55 1,507.81 1,493.50 1,501.52 0.0M
2022-07-19 1,487.71 1,499.37 1,485.65 1,494.19 0.0M
2022-07-18 1,476.25 1,488.96 1,476.24 1,488.16 0.0M
2022-07-15 1,464.30 1,476.86 1,464.30 1,476.44 0.0M
2022-07-14 1,472.39 1,479.10 1,464.30 1,464.30 0.0M
2022-07-13 1,471.92 1,476.58 1,463.91 1,472.20 0.0M
2022-07-12 1,482.80 1,484.88 1,460.88 1,471.83 0.0M
2022-07-11 1,481.98 1,488.20 1,475.13 1,482.80 0.0M
2022-07-08 1,473.59 1,488.64 1,473.59 1,481.98 0.0M
2022-07-07 1,453.61 1,473.65 1,453.61 1,473.59 0.0M
2022-07-06 1,455.78 1,459.23 1,447.46 1,453.61 0.0M
2022-07-05 1,476.67 1,482.07 1,456.60 1,456.60 0.0M
2022-07-04 1,474.57 1,480.89 1,470.73 1,480.25 0.0M
2022-07-01 1,467.08 1,480.25 1,467.08 1,474.57 0.0M
2022-06-30 1,481.85 1,483.96 1,457.23 1,467.35 0.0M
2022-06-29 1,489.60 1,489.60 1,466.55 1,481.65 0.0M
2022-06-28 1,492.50 1,497.05 1,487.17 1,489.50 0.0M
2022-06-27 1,469.53 1,493.63 1,469.53 1,493.63 0.0M
2022-06-24 1,456.45 1,472.57 1,454.80 1,466.86 0.0M
2022-06-23 1,467.59 1,467.59 1,452.99 1,456.45 0.0M
2022-06-22 1,510.26 1,510.26 1,462.86 1,467.59 0.0M
2022-06-21 1,508.41 1,516.97 1,504.52 1,512.00 0.0M
2022-06-20 1,506.71 1,512.88 1,502.26 1,508.52 0.0M
2022-06-17 1,501.87 1,516.96 1,500.14 1,506.57 0.0M
2022-06-16 1,540.15 1,546.38 1,498.99 1,501.87 0.0M
2022-06-15 1,531.58 1,541.35 1,527.98 1,539.69 0.0M
2022-06-14 1,546.89 1,552.29 1,525.05 1,529.49 0.0M
2022-06-13 1,594.28 1,594.28 1,540.44 1,546.07 0.0M
2022-06-10 1,619.15 1,620.06 1,594.82 1,594.82 0.0M
2022-06-09 1,626.47 1,626.47 1,617.33 1,619.15 0.0M
2022-06-08 1,623.96 1,628.27 1,619.08 1,626.92 0.0M
2022-06-07 1,633.95 1,633.95 1,619.98 1,623.05 0.0M
2022-06-06 1,629.36 1,640.08 1,629.04 1,635.32 0.0M
2022-06-03 1,623.48 1,636.56 1,623.48 1,629.36 0.0M
2022-06-02 1,613.58 1,628.34 1,613.58 1,624.75 0.0M
2022-06-01 1,621.37 1,628.69 1,611.68 1,613.13 0.0M
2022-05-31 1,626.10 1,628.01 1,619.06 1,621.19 0.0M
2022-05-30 1,597.76 1,625.74 1,597.76 1,625.74 0.0M
2022-05-27 1,586.61 1,598.85 1,586.61 1,598.76 0.0M
2022-05-26 1,585.93 1,593.35 1,584.63 1,586.27 0.0M
2022-05-25 1,582.30 1,589.56 1,578.35 1,586.38 0.0M
2022-05-24 1,607.89 1,607.89 1,578.00 1,582.30 0.0M
2022-05-23 1,602.54 1,612.69 1,599.83 1,607.89 0.0M
2022-05-20 1,601.43 1,610.89 1,599.62 1,604.08 0.0M
2022-05-19 1,610.41 1,610.41 1,587.40 1,602.88 0.0M
2022-05-18 1,619.02 1,630.93 1,610.86 1,610.86 0.0M
2022-05-17 1,611.65 1,620.17 1,610.21 1,618.93 0.0M
2022-05-16 1,607.07 1,620.53 1,607.07 1,611.65 0.0M
2022-05-13 1,582.94 1,610.76 1,582.94 1,607.98 0.0M
2022-05-12 1,615.47 1,615.47 1,567.51 1,582.58 0.0M
2022-05-11 1,615.97 1,630.66 1,612.57 1,615.47 0.0M
2022-05-10 1,621.92 1,624.67 1,613.25 1,617.25 0.0M
2022-05-09 1,684.58 1,684.58 1,623.37 1,623.37 0.0M
2022-05-06 1,697.40 1,697.46 1,680.14 1,683.13 0.0M
2022-05-05 1,719.33 1,731.40 1,695.71 1,696.31 0.0M
2022-05-04 1,712.28 1,731.60 1,712.28 1,718.06 0.0M
2022-05-03 1,710.92 1,721.38 1,710.45 1,712.01 0.0M
2022-05-02 1,729.15 1,731.89 1,707.71 1,710.92 0.0M
2022-04-29 1,721.73 1,735.48 1,721.73 1,729.15 0.0M
2022-04-28 1,703.24 1,727.69 1,703.24 1,720.92 0.0M
2022-04-27 1,712.91 1,716.89 1,698.87 1,703.16 0.0M
2022-04-26 1,726.45 1,735.63 1,711.35 1,713.72 0.0M
2022-04-25 1,754.06 1,754.06 1,723.94 1,726.45 0.0M
2022-04-22 1,776.66 1,776.66 1,752.23 1,754.71 0.0M
2022-04-21 1,766.37 1,777.21 1,766.37 1,776.85 0.0M
2022-04-20 1,761.27 1,770.72 1,761.16 1,768.81 0.0M
2022-04-19 1,764.80 1,771.21 1,759.08 1,761.27 0.0M
2022-04-14 1,767.95 1,770.56 1,762.38 1,764.15 0.0M
2022-04-13 1,745.79 1,767.14 1,745.79 1,767.14 0.0M
2022-04-12 1,741.28 1,753.16 1,736.76 1,745.16 0.0M
2022-04-11 1,747.70 1,748.00 1,736.98 1,740.81 0.0M
2022-04-08 1,744.84 1,754.85 1,740.45 1,747.15 0.0M
2022-04-07 1,750.80 1,756.81 1,742.77 1,744.53 0.0M
2022-04-06 1,782.10 1,782.10 1,745.65 1,749.38 0.0M
2022-04-05 1,781.85 1,800.42 1,781.47 1,782.10 0.0M
2022-04-04 1,766.93 1,781.85 1,766.93 1,781.85 0.0M
2022-04-01 1,768.90 1,774.91 1,763.45 1,766.54 0.0M
2022-03-31 1,776.73 1,782.46 1,768.98 1,768.98 0.0M
2022-03-30 1,774.16 1,785.04 1,770.86 1,774.85 0.0M
2022-03-29 1,762.65 1,781.72 1,762.65 1,774.16 0.0M
2022-03-28 1,760.06 1,774.03 1,760.06 1,762.65 0.0M
2022-03-25 1,761.09 1,776.38 1,758.66 1,760.06 0.0M
2022-03-24 1,768.84 1,774.57 1,760.15 1,761.29 0.0M
2022-03-23 1,774.00 1,781.71 1,761.64 1,768.84 0.0M
2022-03-22 1,762.61 1,774.60 1,760.88 1,774.00 0.0M
2022-03-21 1,754.96 1,767.82 1,754.28 1,762.61 0.0M
2022-03-18 1,756.61 1,761.11 1,743.88 1,754.96 0.0M
2022-03-17 1,750.17 1,762.39 1,739.67 1,756.61 0.0M
2022-03-16 1,691.85 1,750.17 1,691.85 1,750.17 0.0M
2022-03-15 1,711.38 1,714.97 1,689.28 1,691.85 0.0M
2022-03-14 1,701.67 1,713.88 1,700.62 1,711.38 0.0M
2022-03-11 1,686.00 1,719.95 1,686.00 1,701.67 0.0M
2022-03-10 1,699.73 1,706.22 1,686.00 1,686.00 0.0M
2022-03-09 1,633.33 1,699.73 1,633.33 1,699.73 0.0M
2022-03-08 1,601.85 1,633.33 1,596.86 1,633.33 0.0M
2022-03-07 1,650.16 1,650.16 1,578.97 1,601.85 0.0M
2022-03-04 1,707.30 1,707.30 1,646.58 1,650.16 0.0M
2022-03-03 1,731.99 1,739.40 1,706.73 1,707.30 0.0M
2022-03-02 1,727.55 1,739.86 1,711.67 1,731.99 0.0M
2022-03-01 1,741.59 1,755.73 1,722.88 1,727.55 0.0M
2022-02-28 1,727.52 1,741.59 1,705.16 1,741.59 0.0M
2022-02-25 1,683.85 1,727.52 1,683.85 1,727.52 0.0M
2022-02-24 1,727.16 1,727.16 1,655.06 1,684.61 0.0M
2022-02-23 1,718.82 1,741.36 1,718.82 1,727.16 0.0M
2022-02-22 1,726.34 1,726.40 1,672.73 1,718.82 0.0M
2022-02-21 1,781.20 1,786.47 1,726.34 1,726.34 0.0M
2022-02-18 1,805.27 1,805.76 1,777.30 1,781.20 0.0M
2022-02-17 1,829.85 1,834.66 1,805.27 1,805.27 0.0M
2022-02-16 1,822.68 1,836.19 1,820.42 1,829.85 0.0M
2022-02-15 1,797.49 1,826.89 1,797.49 1,822.68 0.0M
2022-02-14 1,856.73 1,856.73 1,764.73 1,797.49 0.0M
2022-02-11 1,874.01 1,874.01 1,850.17 1,856.73 0.0M
2022-02-10 1,874.93 1,881.77 1,863.91 1,874.01 0.0M
2022-02-09 1,856.36 1,876.32 1,856.36 1,874.93 0.0M
2022-02-08 1,862.14 1,862.14 1,848.14 1,856.36 0.0M
2022-02-07 1,852.51 1,862.14 1,851.30 1,862.14 0.0M
2022-02-04 1,850.11 1,859.14 1,840.65 1,852.51 0.0M
2022-02-03 1,872.71 1,872.71 1,843.03 1,850.11 0.0M
2022-02-02 1,860.49 1,881.30 1,860.49 1,874.81 0.0M
2022-02-01 1,846.12 1,866.64 1,846.12 1,860.49 0.0M
2022-01-31 1,810.32 1,846.88 1,810.32 1,846.12 0.0M
2022-01-28 1,810.62 1,815.31 1,797.27 1,810.32 0.0M
2022-01-27 1,815.32 1,822.96 1,795.92 1,811.65 0.0M
2022-01-26 1,765.95 1,817.67 1,765.95 1,815.32 0.0M
2022-01-25 1,739.71 1,774.93 1,739.71 1,765.95 0.0M
2022-01-24 1,877.35 1,877.35 1,739.71 1,739.71 0.0M
2022-01-21 1,906.29 1,906.29 1,867.73 1,880.12 0.0M
2022-01-20 1,879.03 1,912.02 1,879.03 1,906.29 0.0M
2022-01-19 1,905.03 1,905.03 1,879.03 1,879.03 0.0M
2022-01-18 1,925.94 1,938.41 1,904.97 1,905.03 0.0M
2022-01-17 1,897.60 1,944.53 1,897.60 1,925.94 0.0M
2022-01-14 1,911.73 1,911.73 1,891.85 1,897.08 0.0M
2022-01-13 1,909.88 1,919.99 1,908.46 1,911.73 0.0M
2022-01-12 1,890.60 1,913.26 1,890.60 1,909.88 0.0M
2022-01-11 1,861.88 1,893.71 1,861.88 1,890.60 0.0M
2022-01-10 1,894.56 1,899.78 1,849.57 1,861.88 0.0M
2022-01-07 1,908.80 1,909.69 1,886.76 1,894.56 0.0M
2022-01-06 1,940.63 1,940.63 1,904.41 1,908.80 0.0M
2022-01-05 1,937.20 1,947.37 1,935.08 1,940.63 0.0M
2022-01-04 1,952.56 1,957.33 1,937.05 1,937.20 0.0M
2022-01-03 1,906.56 1,952.56 1,906.56 1,952.56 0.0M