Solactive ESG Big Data Europe High (SOBIGESG)

SOBIGESG
🏛️ Deutschland →
84.62
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
2021-12-31 107.69 107.79 107.31 107.37 0.0M
2021-12-30 107.90 108.01 107.68 107.68 0.0M
2021-12-29 107.31 107.87 107.31 107.80 0.0M
2021-12-28 106.93 107.26 106.81 107.20 0.0M
2021-12-27 106.05 106.79 106.05 106.77 0.0M
2021-12-23 105.45 106.41 105.45 106.27 0.0M
2021-12-22 104.47 105.42 104.47 105.38 0.0M
2021-12-21 103.91 104.67 103.91 104.36 0.0M
2021-12-20 103.77 104.02 103.12 103.88 0.0M
2021-12-17 105.00 105.15 104.38 104.78 0.0M
2021-12-16 104.83 105.49 104.77 105.05 0.0M
2021-12-15 104.10 104.69 104.10 104.57 0.0M
2021-12-14 105.33 105.67 103.93 103.94 0.0M
2021-12-13 105.52 105.90 105.00 105.06 0.0M
2021-12-10 105.92 105.92 105.29 105.43 0.0M
2021-12-09 105.61 106.33 105.61 105.98 0.0M
2021-12-08 105.83 106.63 105.48 105.49 0.0M
2021-12-07 104.38 105.95 104.38 105.87 0.0M
2021-12-06 103.21 104.32 103.06 104.11 0.0M
2021-12-03 103.61 103.98 102.99 103.13 0.0M
2021-12-02 103.92 103.92 102.94 103.74 0.0M
2021-12-01 103.15 104.28 103.02 104.16 0.0M
2021-11-30 103.45 103.61 102.70 103.12 0.0M
2021-11-29 104.14 104.47 103.77 103.80 0.0M
2021-11-26 104.56 104.56 103.31 103.74 0.0M
2021-11-25 104.99 105.57 104.92 105.39 0.0M
2021-11-24 105.09 105.52 104.65 104.90 0.0M
2021-11-23 106.65 106.65 105.02 105.02 0.0M
2021-11-22 106.89 107.23 105.67 106.72 0.0M
2021-11-19 106.47 107.19 106.47 106.84 0.0M
2021-11-18 106.54 106.70 105.48 106.40 0.0M
2021-11-17 106.24 106.60 105.18 106.52 0.0M
2021-11-16 106.67 106.91 105.96 106.11 0.0M
2021-11-15 106.38 106.68 105.30 106.56 0.0M
2021-11-12 105.66 106.40 105.50 106.36 0.0M
2021-11-11 105.06 105.66 104.97 105.62 0.0M
2021-11-10 103.64 105.10 103.64 104.96 0.0M
2021-11-09 103.32 103.71 103.13 103.55 0.0M
2021-11-08 103.06 103.71 103.00 103.33 0.0M
2021-11-05 103.01 103.42 102.68 102.82 0.0M
2021-11-04 102.48 103.20 102.43 103.10 0.0M
2021-11-03 101.82 102.44 101.70 102.41 0.0M
2021-11-02 101.34 102.18 101.16 101.94 0.0M
2021-11-01 100.70 101.62 100.70 101.51 0.0M
2021-10-29 100.90 100.96 99.95 100.69 0.0M
2021-10-28 100.81 101.21 100.71 101.04 0.0M
2021-10-27 101.02 101.15 100.63 100.79 0.0M
2021-10-26 100.32 101.13 100.32 101.11 0.0M
2021-10-25 99.84 100.43 99.59 100.29 0.0M
2021-10-22 99.86 99.98 99.50 99.83 0.0M
2021-10-21 99.10 99.91 98.85 99.74 0.0M
2021-10-20 98.89 99.36 98.75 99.20 0.0M
2021-10-19 99.30 99.60 98.80 98.95 0.0M
2021-10-18 99.50 99.68 99.04 99.26 0.0M
2021-10-15 99.15 99.70 98.99 99.52 0.0M
2021-10-14 98.57 99.17 98.57 99.08 0.0M
2021-10-13 96.96 98.21 96.68 98.13 0.0M
2021-10-12 96.49 97.06 95.95 97.03 0.0M
2021-10-11 96.93 96.93 96.25 96.73 0.0M
2021-10-08 97.18 97.43 96.88 97.00 0.0M
2021-10-07 96.79 97.42 96.79 97.25 0.0M
2021-10-06 97.05 97.05 95.76 96.46 0.0M
2021-10-05 96.83 97.34 96.67 97.23 0.0M
2021-10-04 97.22 97.58 96.84 96.86 0.0M
2021-10-01 97.61 97.62 96.57 97.41 0.0M
2021-09-30 97.39 98.17 97.39 97.68 0.0M
2021-09-29 97.26 98.15 97.06 97.16 0.0M
2021-09-28 99.05 99.05 97.01 97.18 0.0M
2021-09-27 100.43 100.92 99.11 99.13 0.0M
2021-09-24 101.14 101.19 100.23 100.45 0.0M
2021-09-23 101.11 101.79 101.11 101.47 0.0M
2021-09-22 101.15 101.59 101.07 101.31 0.0M
2021-09-21 100.16 101.35 100.16 101.03 0.0M
2021-09-20 100.93 100.93 99.77 100.14 0.0M
2021-09-17 102.25 102.84 101.35 101.35 0.0M
2021-09-16 102.04 102.75 102.04 102.24 0.0M
2021-09-15 102.21 102.42 101.86 101.87 0.0M
2021-09-14 102.20 102.55 102.20 102.27 0.0M
2021-09-13 102.34 103.31 102.21 102.28 0.0M
2021-09-10 103.01 103.13 102.25 102.30 0.0M
2021-09-09 102.96 103.21 102.57 102.93 0.0M
2021-09-08 104.01 104.01 103.00 103.00 0.0M
2021-09-07 104.22 104.48 103.90 104.10 0.0M
2021-09-06 103.81 104.42 103.81 104.21 0.0M
2021-09-03 103.94 104.28 103.41 103.84 0.0M
2021-09-02 104.04 104.21 103.82 103.95 0.0M
2021-09-01 104.24 104.56 103.80 104.00 0.0M
2021-08-31 104.89 105.06 103.92 104.01 0.0M
2021-08-30 104.47 104.91 104.44 104.88 0.0M
2021-08-27 104.02 104.56 103.95 104.48 0.0M
2021-08-26 104.03 104.13 103.76 104.04 0.0M
2021-08-25 104.46 104.77 104.04 104.22 0.0M
2021-08-24 105.04 105.12 104.19 104.40 0.0M
2021-08-23 105.03 105.25 104.33 104.90 0.0M
2021-08-20 104.29 104.92 103.95 104.73 0.0M
2021-08-19 104.69 104.85 103.64 104.37 0.0M
2021-08-18 104.59 105.37 104.59 105.25 0.0M
2021-08-17 104.12 104.57 103.89 104.52 0.0M
2021-08-16 103.94 104.29 103.77 104.25 0.0M
2021-08-13 104.04 104.24 103.92 104.09 0.0M
2021-08-12 103.97 104.39 103.92 104.14 0.0M
2021-08-11 103.71 104.02 103.65 103.99 0.0M
2021-08-10 103.25 103.88 103.25 103.71 0.0M
2021-08-09 103.17 103.56 103.17 103.35 0.0M
2021-08-06 103.74 103.74 103.32 103.37 0.0M
2021-08-05 103.79 104.23 103.63 103.78 0.0M
2021-08-04 104.09 104.51 103.98 103.98 0.0M
2021-08-03 103.67 104.42 103.56 104.05 0.0M
2021-08-02 103.68 104.28 103.43 103.67 0.0M
2021-07-30 102.88 103.94 102.54 103.70 0.0M
2021-07-29 102.49 103.00 102.49 102.95 0.0M
2021-07-28 102.38 102.63 102.19 102.53 0.0M
2021-07-27 102.35 102.38 101.93 102.36 0.0M
2021-07-26 102.88 102.96 102.34 102.44 0.0M
2021-07-23 102.25 102.98 102.23 102.94 0.0M
2021-07-22 101.51 102.22 101.51 102.16 0.0M
2021-07-21 100.73 101.64 100.73 101.48 0.0M
2021-07-20 100.69 101.36 100.37 100.67 0.0M
2021-07-19 102.26 102.26 100.21 100.63 0.0M
2021-07-16 102.24 102.64 102.01 102.28 0.0M
2021-07-15 102.27 102.38 101.95 102.16 0.0M
2021-07-14 102.41 102.42 102.05 102.31 0.0M
2021-07-13 102.05 102.41 101.93 102.39 0.0M
2021-07-12 101.30 102.10 101.25 102.06 0.0M
2021-07-09 100.71 101.35 100.71 101.18 0.0M
2021-07-08 101.21 101.56 100.35 100.73 0.0M
2021-07-07 100.43 101.42 100.43 101.39 0.0M
2021-07-06 100.76 100.90 100.26 100.42 0.0M
2021-07-05 100.37 100.83 100.23 100.74 0.0M
2021-07-02 99.96 100.54 99.95 100.41 0.0M
2021-07-01 99.69 100.17 99.02 99.93 0.0M
2021-06-30 100.15 100.41 99.41 99.73 0.0M
2021-06-29 100.81 101.16 100.13 100.13 0.0M
2021-06-28 100.97 101.18 100.76 100.86 0.0M
2021-06-25 101.01 101.10 100.85 100.93 0.0M
2021-06-24 100.34 101.11 100.34 100.97 0.0M
2021-06-23 100.81 100.93 100.30 100.32 0.0M
2021-06-22 100.56 100.85 100.26 100.77 0.0M
2021-06-21 99.67 100.52 99.39 100.50 0.0M
2021-06-18 100.46 100.79 99.65 99.83 0.0M
2021-06-17 100.65 100.65 100.02 100.52 0.0M
2021-06-16 100.16 101.07 100.16 100.78 0.0M
2021-06-15 99.66 100.28 99.66 100.12 0.0M
2021-06-14 99.14 99.70 99.14 99.53 0.0M
2021-06-11 98.92 99.25 98.89 99.14 0.0M
2021-06-10 99.03 99.15 98.69 98.96 0.0M
2021-06-09 99.12 99.13 98.69 98.95 0.0M
2021-06-08 99.01 99.30 98.95 98.97 0.0M
2021-06-07 98.90 99.15 98.75 98.96 0.0M
2021-06-04 98.48 98.93 98.44 98.89 0.0M
2021-06-03 98.52 98.59 97.98 98.51 0.0M
2021-06-02 98.54 98.78 98.37 98.49 0.0M
2021-06-01 98.13 99.11 98.13 98.49 0.0M
2021-05-31 98.47 98.73 98.02 98.03 0.0M
2021-05-28 98.10 98.63 98.01 98.45 0.0M
2021-05-27 98.06 98.23 97.76 97.85 0.0M
2021-05-26 98.04 98.44 98.01 98.06 0.0M
2021-05-25 98.13 98.72 98.10 98.15 0.0M
2021-05-24 97.72 98.21 97.72 98.14 0.0M
2021-05-21 97.61 97.99 97.48 97.76 0.0M
2021-05-20 96.81 97.62 96.76 97.59 0.0M
2021-05-19 97.37 97.37 96.09 96.73 0.0M
2021-05-18 97.85 98.23 97.44 97.56 0.0M
2021-05-17 97.60 98.06 97.58 97.72 0.0M
2021-05-14 97.20 98.36 97.20 98.01 0.0M
2021-05-13 97.02 97.34 95.78 97.19 0.0M
2021-05-12 97.57 97.75 97.18 97.20 0.0M
2021-05-11 98.68 98.68 96.88 97.56 0.0M
2021-05-10 98.72 98.84 98.48 98.73 0.0M
2021-05-07 98.15 98.86 98.15 98.68 0.0M
2021-05-06 97.71 98.30 97.56 98.29 0.0M
2021-05-05 96.96 97.90 96.96 97.78 0.0M
2021-05-04 97.57 98.05 96.78 96.85 0.0M
2021-05-03 97.20 97.71 97.00 97.69 0.0M
2021-04-30 97.74 98.26 97.02 97.26 0.0M
2021-04-29 97.86 98.41 97.37 97.63 0.0M
2021-04-28 98.57 98.80 97.77 97.85 0.0M
2021-04-27 98.93 99.00 98.38 98.91 0.0M
2021-04-26 98.82 99.24 98.53 99.09 0.0M
2021-04-23 98.97 99.24 98.44 98.72 0.0M
2021-04-22 98.95 99.34 98.88 99.04 0.0M
2021-04-21 98.82 99.01 98.38 98.79 0.0M
2021-04-20 99.50 99.72 98.73 98.86 0.0M
2021-04-19 99.27 99.80 99.27 99.75 0.0M
2021-04-16 98.17 99.36 98.14 99.36 0.0M
2021-04-15 98.08 98.54 98.08 98.41 0.0M
2021-04-14 98.76 98.76 97.98 98.06 0.0M
2021-04-13 98.98 99.16 98.46 98.70 0.0M
2021-04-12 99.45 99.47 98.84 98.99 0.0M
2021-04-09 99.47 99.63 99.30 99.53 0.0M
2021-04-08 98.95 99.56 98.95 99.55 0.0M
2021-04-07 99.03 99.23 98.72 98.96 0.0M
2021-04-06 98.25 99.13 98.25 99.13 0.0M
2021-04-05 98.16 98.42 98.16 98.40 0.0M
2021-04-02 98.14 98.30 98.09 98.23 0.0M
2021-04-01 97.49 98.30 97.49 98.23 0.0M
2021-03-31 98.40 98.49 97.51 97.62 0.0M
2021-03-30 97.97 98.66 97.97 98.50 0.0M
2021-03-29 96.60 98.01 96.60 97.92 0.0M
2021-03-26 96.16 96.62 96.16 96.48 0.0M
2021-03-25 96.10 96.30 95.38 95.92 0.0M
2021-03-24 96.06 96.34 95.77 96.31 0.0M
2021-03-23 96.02 96.54 95.52 96.21 0.0M
2021-03-22 95.53 96.15 94.89 96.15 0.0M
2021-03-19 95.67 95.98 95.00 95.41 0.0M
2021-03-18 95.36 95.69 95.09 95.59 0.0M
2021-03-17 95.67 95.74 95.17 95.44 0.0M
2021-03-16 94.89 95.78 94.87 95.62 0.0M
2021-03-15 94.86 95.45 94.55 94.72 0.0M
2021-03-12 94.92 94.92 94.50 94.80 0.0M
2021-03-11 94.97 95.41 94.75 95.06 0.0M
2021-03-10 94.14 94.89 93.79 94.84 0.0M
2021-03-09 93.80 94.21 93.32 94.03 0.0M
2021-03-08 92.06 93.90 92.00 93.82 0.0M
2021-03-05 92.20 92.41 91.64 91.94 0.0M
2021-03-04 91.91 92.36 91.78 92.29 0.0M
2021-03-03 92.03 92.99 91.80 92.12 0.0M
2021-03-02 91.67 92.51 91.67 92.06 0.0M
2021-03-01 90.21 91.74 90.21 91.69 0.0M
2021-02-26 91.44 91.44 90.03 90.04 0.0M
2021-02-25 92.17 92.60 91.75 91.95 0.0M
2021-02-24 91.84 92.58 91.84 92.23 0.0M
2021-02-23 92.34 92.55 90.94 91.88 0.0M
2021-02-22 92.47 92.47 91.66 92.43 0.0M
2021-02-19 92.08 93.10 92.08 92.66 0.0M
2021-02-18 92.45 92.93 91.88 92.00 0.0M
2021-02-17 93.06 93.06 92.22 92.49 0.0M
2021-02-16 93.22 93.33 93.04 93.10 0.0M
2021-02-15 92.88 93.29 92.62 93.19 0.0M
2021-02-12 92.45 92.79 92.30 92.65 0.0M
2021-02-11 92.56 92.71 92.28 92.48 0.0M
2021-02-10 92.69 93.14 92.22 92.56 0.0M
2021-02-09 93.15 93.25 92.16 92.72 0.0M
2021-02-08 92.91 93.43 92.90 93.12 0.0M
2021-02-05 93.63 93.64 92.75 92.93 0.0M
2021-02-04 93.17 93.69 93.07 93.45 0.0M
2021-02-03 93.26 93.54 92.98 93.17 0.0M
2021-02-02 92.14 93.09 91.95 93.02 0.0M
2021-02-01 91.02 92.17 91.02 91.90 0.0M
2021-01-29 92.29 92.29 90.93 91.01 0.0M
2021-01-28 93.04 93.04 91.45 92.37 0.0M
2021-01-27 93.41 93.89 92.64 93.18 0.0M
2021-01-26 93.60 94.14 93.28 93.33 0.0M
2021-01-25 93.31 93.89 93.08 93.63 0.0M
2021-01-22 92.96 93.19 92.57 93.15 0.0M
2021-01-21 92.48 93.04 92.48 93.00 0.0M
2021-01-20 92.26 92.61 92.21 92.37 0.0M
2021-01-19 92.32 92.69 92.08 92.19 0.0M
2021-01-18 92.24 92.65 92.19 92.37 0.0M
2021-01-15 92.77 92.77 92.11 92.34 0.0M
2021-01-14 92.94 93.03 92.59 92.84 0.0M
2021-01-13 92.30 93.04 92.30 92.87 0.0M
2021-01-12 92.27 92.57 91.81 92.24 0.0M
2021-01-11 92.12 92.78 91.95 92.11 0.0M
2021-01-08 91.90 92.33 91.71 92.21 0.0M
2021-01-07 91.22 91.78 91.06 91.71 0.0M
2021-01-06 91.00 91.03 90.49 90.84 0.0M
2021-01-05 91.39 91.39 90.82 90.93 0.0M
2021-01-04 90.87 91.68 90.87 91.47 0.0M
2021-01-01 90.80 90.80 90.73 90.74 0.0M