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
2023-12-29 76.28 76.55 76.28 76.49 0.0M
2023-12-28 76.30 76.51 76.20 76.30 0.0M
2023-12-27 75.94 76.26 75.82 76.21 0.0M
2023-12-26 75.94 75.98 75.90 75.94 0.0M
2023-12-25 75.96 75.99 75.85 75.99 0.0M
2023-12-22 75.88 76.00 75.79 75.99 0.0M
2023-12-21 75.82 75.91 75.67 75.87 0.0M
2023-12-20 75.81 76.08 75.67 75.92 0.0M
2023-12-19 75.89 76.06 75.76 75.83 0.0M
2023-12-18 75.77 75.92 75.53 75.78 0.0M
2023-12-15 76.17 76.35 75.70 75.78 0.0M
2023-12-14 76.28 76.93 75.89 76.10 0.0M
2023-12-13 76.08 76.42 76.04 76.23 0.0M
2023-12-12 76.02 76.30 75.94 76.14 0.0M
2023-12-11 75.94 76.11 75.69 76.03 0.0M
2023-12-08 75.70 76.01 75.47 75.94 0.0M
2023-12-07 75.70 75.71 75.51 75.67 0.0M
2023-12-06 75.87 75.98 75.73 75.75 0.0M
2023-12-05 75.57 75.89 75.51 75.87 0.0M
2023-12-04 75.75 75.88 75.58 75.65 0.0M
2023-12-01 75.61 75.91 75.48 75.87 0.0M
2023-11-30 75.27 75.62 75.02 75.61 0.0M
2023-11-29 75.16 75.34 74.94 75.22 0.0M
2023-11-28 75.23 75.25 74.90 75.16 0.0M
2023-11-27 75.50 75.61 75.23 75.37 0.0M
2023-11-24 75.19 75.56 75.05 75.56 0.0M
2023-11-23 74.99 75.25 74.94 75.15 0.0M
2023-11-22 74.68 75.22 74.66 74.95 0.0M
2023-11-21 74.44 74.65 74.32 74.61 0.0M
2023-11-20 74.34 74.55 74.19 74.43 0.0M
2023-11-17 73.67 74.40 73.67 74.37 0.0M
2023-11-16 74.00 74.19 73.69 73.70 0.0M
2023-11-15 74.54 74.64 74.02 74.07 0.0M
2023-11-14 74.15 74.57 73.90 74.50 0.0M
2023-11-13 73.85 74.15 73.80 74.12 0.0M
2023-11-10 74.24 74.32 73.45 73.72 0.0M
2023-11-09 73.97 74.35 73.65 74.26 0.0M
2023-11-08 73.44 74.08 73.34 73.98 0.0M
2023-11-07 73.18 73.69 73.14 73.56 0.0M
2023-11-06 73.46 73.65 73.27 73.36 0.0M
2023-11-03 73.64 73.93 73.35 73.47 0.0M
2023-11-02 73.23 73.75 73.22 73.62 0.0M
2023-11-01 72.94 73.49 72.69 73.18 0.0M
2023-10-31 72.36 73.19 72.36 72.88 0.0M
2023-10-30 72.00 72.90 72.00 72.46 0.0M
2023-10-27 72.18 72.52 71.89 72.03 0.0M
2023-10-26 72.03 72.67 71.78 72.25 0.0M
2023-10-25 72.61 72.61 71.82 72.34 0.0M
2023-10-24 72.89 73.04 72.49 72.85 0.0M
2023-10-23 73.01 73.12 72.27 72.83 0.0M
2023-10-20 73.40 73.40 72.67 72.96 0.0M
2023-10-19 74.81 74.81 73.51 73.59 0.0M
2023-10-18 75.49 75.83 75.07 75.09 0.0M
2023-10-17 75.38 75.85 75.18 75.44 0.0M
2023-10-16 75.46 75.70 74.99 75.48 0.0M
2023-10-13 75.89 76.23 75.23 75.30 0.0M
2023-10-12 76.01 76.68 75.86 75.93 0.0M
2023-10-11 76.31 76.38 75.83 76.14 0.0M
2023-10-10 74.92 76.37 74.92 76.22 0.0M
2023-10-09 74.95 75.16 74.50 74.75 0.0M
2023-10-06 74.67 75.33 74.44 75.25 0.0M
2023-10-05 73.97 75.11 73.97 74.63 0.0M
2023-10-04 73.60 74.49 73.35 73.94 0.0M
2023-10-03 74.32 74.43 73.63 73.63 0.0M
2023-10-02 75.09 75.49 74.12 74.35 0.0M
2023-09-29 74.93 75.73 74.93 75.08 0.0M
2023-09-28 74.40 74.74 73.80 74.67 0.0M
2023-09-27 75.14 75.16 74.40 74.50 0.0M
2023-09-26 75.21 75.62 74.85 75.14 0.0M
2023-09-25 75.77 75.77 74.83 75.29 0.0M
2023-09-22 75.92 76.15 75.43 75.75 0.0M
2023-09-21 76.47 76.47 75.76 75.98 0.0M
2023-09-20 75.74 76.90 75.74 76.75 0.0M
2023-09-19 75.95 76.29 75.70 75.85 0.0M
2023-09-18 76.61 76.81 75.79 75.87 0.0M
2023-09-15 76.30 77.17 76.30 76.59 0.0M
2023-09-14 75.14 76.33 75.05 76.23 0.0M
2023-09-13 74.74 75.26 74.30 75.10 0.0M
2023-09-12 75.11 75.45 74.84 74.95 0.0M
2023-09-11 74.72 75.45 74.72 75.11 0.0M
2023-09-08 74.59 74.87 74.16 74.79 0.0M
2023-09-07 74.55 74.92 74.31 74.54 0.0M
2023-09-06 74.95 75.02 74.22 74.83 0.0M
2023-09-05 75.04 75.33 74.42 75.00 0.0M
2023-09-04 75.44 75.91 75.07 75.11 0.0M
2023-09-01 75.57 75.86 75.25 75.32 0.0M
2023-08-31 75.45 75.99 75.45 75.62 0.0M
2023-08-30 75.15 75.76 75.15 75.58 0.0M
2023-08-29 74.34 75.17 74.34 75.11 0.0M
2023-08-28 73.70 74.03 73.70 73.94 0.0M
2023-08-25 73.50 74.25 73.49 73.69 0.0M
2023-08-24 73.84 74.71 73.55 73.61 0.0M
2023-08-23 73.46 74.11 73.46 73.91 0.0M
2023-08-22 72.95 73.72 72.95 73.42 0.0M
2023-08-21 73.17 73.45 72.80 72.83 0.0M
2023-08-18 73.58 73.58 72.76 73.22 0.0M
2023-08-17 74.08 74.16 73.67 73.79 0.0M
2023-08-16 73.95 74.51 73.75 74.17 0.0M
2023-08-15 74.81 74.81 73.53 73.98 0.0M
2023-08-14 74.62 74.83 74.37 74.72 0.0M
2023-08-11 75.27 75.27 74.50 74.55 0.0M
2023-08-10 74.70 75.52 74.70 75.34 0.0M
2023-08-09 74.67 75.29 74.60 74.72 0.0M
2023-08-08 74.48 74.95 74.37 74.54 0.0M
2023-08-07 74.67 74.80 74.27 74.72 0.0M
2023-08-04 74.40 74.76 73.92 74.65 0.0M
2023-08-03 74.82 74.82 73.98 74.36 0.0M
2023-08-02 75.71 75.71 74.68 75.00 0.0M
2023-08-01 76.06 76.08 75.75 75.82 0.0M
2023-07-31 76.36 76.37 76.03 76.05 0.0M
2023-07-28 76.21 76.62 76.07 76.37 0.0M
2023-07-27 76.27 76.69 76.00 76.24 0.0M
2023-07-26 76.29 76.52 75.90 76.35 0.0M
2023-07-25 76.18 76.32 75.78 76.28 0.0M
2023-07-24 75.77 76.21 75.58 76.05 0.0M
2023-07-21 75.69 75.99 75.69 75.83 0.0M
2023-07-20 75.10 75.76 74.97 75.64 0.0M
2023-07-19 74.63 75.36 74.63 75.13 0.0M
2023-07-18 74.43 74.77 74.30 74.71 0.0M
2023-07-17 74.59 74.68 74.31 74.41 0.0M
2023-07-14 74.67 74.82 74.57 74.59 0.0M
2023-07-13 74.46 74.87 74.38 74.75 0.0M
2023-07-12 73.55 74.49 73.52 74.44 0.0M
2023-07-11 73.19 73.67 73.13 73.52 0.0M
2023-07-10 73.04 73.31 72.81 73.07 0.0M
2023-07-07 72.99 73.30 72.68 73.06 0.0M
2023-07-06 74.27 74.27 72.85 72.97 0.0M
2023-07-05 74.55 74.58 74.31 74.38 0.0M
2023-07-04 74.93 74.94 74.62 74.62 0.0M
2023-07-03 75.33 75.71 75.19 75.23 0.0M
2023-06-30 74.49 75.43 74.49 75.28 0.0M
2023-06-29 74.45 74.63 74.28 74.37 0.0M
2023-06-28 74.08 74.57 74.08 74.40 0.0M
2023-06-27 73.75 74.12 73.52 74.08 0.0M
2023-06-26 73.71 73.89 73.28 73.72 0.0M
2023-06-23 73.95 74.00 73.54 73.81 0.0M
2023-06-22 74.66 74.66 73.86 73.96 0.0M
2023-06-21 75.38 75.38 74.74 74.75 0.0M
2023-06-20 75.32 75.57 75.17 75.36 0.0M
2023-06-19 76.43 76.43 75.35 75.38 0.0M
2023-06-16 76.45 76.87 76.31 76.66 0.0M
2023-06-15 76.23 76.44 76.03 76.44 0.0M
2023-06-14 76.22 76.55 76.18 76.34 0.0M
2023-06-13 75.83 76.31 75.78 76.21 0.0M
2023-06-12 75.41 75.96 75.41 75.86 0.0M
2023-06-09 75.55 75.71 75.22 75.41 0.0M
2023-06-08 75.33 75.51 75.25 75.49 0.0M
2023-06-07 75.36 75.81 75.23 75.46 0.0M
2023-06-06 75.41 75.46 75.01 75.38 0.0M
2023-06-05 75.80 75.96 75.36 75.41 0.0M
2023-06-02 75.12 75.86 75.12 75.76 0.0M
2023-06-01 74.36 75.11 74.36 75.11 0.0M
2023-05-31 74.33 74.58 74.04 74.20 0.0M
2023-05-30 74.82 75.09 74.51 74.54 0.0M
2023-05-29 74.66 74.85 74.62 74.81 0.0M
2023-05-26 74.37 74.70 73.94 74.55 0.0M
2023-05-25 74.91 74.96 74.26 74.28 0.0M
2023-05-24 75.76 75.76 74.72 74.91 0.0M
2023-05-23 76.09 76.15 75.79 75.81 0.0M
2023-05-22 75.84 76.23 75.82 76.13 0.0M
2023-05-19 75.65 76.15 75.54 75.93 0.0M
2023-05-18 75.58 76.04 75.51 75.63 0.0M
2023-05-17 76.32 76.32 75.74 75.79 0.0M
2023-05-16 76.44 76.69 76.10 76.36 0.0M
2023-05-15 76.55 76.75 76.36 76.49 0.0M
2023-05-12 76.30 76.88 76.30 76.74 0.0M
2023-05-11 76.40 76.65 75.89 76.32 0.0M
2023-05-10 76.78 76.79 76.29 76.55 0.0M
2023-05-09 76.70 76.79 76.30 76.78 0.0M
2023-05-08 76.32 76.75 76.27 76.72 0.0M
2023-05-05 75.65 76.34 75.65 76.32 0.0M
2023-05-04 75.73 76.04 75.25 75.81 0.0M
2023-05-03 75.86 76.30 75.85 75.88 0.0M
2023-05-02 76.24 76.38 75.70 75.72 0.0M
2023-05-01 76.26 76.28 76.18 76.21 0.0M
2023-04-28 76.03 76.24 75.71 76.21 0.0M
2023-04-27 76.29 76.79 75.95 76.03 0.0M
2023-04-26 76.42 76.42 75.68 76.22 0.0M
2023-04-25 77.02 77.17 76.42 76.49 0.0M
2023-04-24 76.96 77.13 76.74 77.07 0.0M
2023-04-21 77.17 77.30 76.73 77.00 0.0M
2023-04-20 77.07 77.17 76.84 77.10 0.0M
2023-04-19 76.93 77.24 76.91 77.18 0.0M
2023-04-18 76.32 76.96 76.32 76.89 0.0M
2023-04-17 76.00 76.42 76.00 76.34 0.0M
2023-04-14 75.64 75.96 75.43 75.77 0.0M
2023-04-13 76.19 76.43 75.86 76.05 0.0M
2023-04-12 75.99 76.46 75.99 76.14 0.0M
2023-04-11 75.79 76.22 75.79 75.96 0.0M
2023-04-10 75.67 75.71 75.66 75.68 0.0M
2023-04-07 75.71 75.73 75.66 75.71 0.0M
2023-04-06 75.25 75.72 75.25 75.71 0.0M
2023-04-05 75.92 75.92 75.18 75.33 0.0M
2023-04-04 75.62 76.40 75.62 75.87 0.0M
2023-04-03 76.02 76.04 75.17 75.65 0.0M
2023-03-31 75.47 76.13 75.47 76.00 0.0M
2023-03-30 75.38 76.09 75.38 75.73 0.0M
2023-03-29 74.97 75.58 74.97 75.55 0.0M
2023-03-28 74.96 75.34 74.63 74.82 0.0M
2023-03-27 74.89 75.39 74.76 74.87 0.0M
2023-03-24 75.11 75.11 73.97 74.43 0.0M
2023-03-23 75.06 75.27 74.48 75.13 0.0M
2023-03-22 75.36 75.53 75.03 75.29 0.0M
2023-03-21 74.18 75.65 74.18 75.30 0.0M
2023-03-20 73.28 74.39 72.07 74.09 0.0M
2023-03-17 74.41 74.88 73.20 73.50 0.0M
2023-03-16 73.03 74.38 73.03 74.25 0.0M
2023-03-15 74.55 74.69 72.81 73.21 0.0M
2023-03-14 74.02 74.69 73.79 74.56 0.0M
2023-03-13 75.67 75.70 73.74 74.00 0.0M
2023-03-10 76.10 76.10 75.34 75.70 0.0M
2023-03-09 76.49 76.50 76.01 76.18 0.0M
2023-03-08 76.13 76.47 75.75 76.46 0.0M
2023-03-07 76.78 76.78 76.17 76.19 0.0M
2023-03-06 77.02 77.09 76.64 76.72 0.0M
2023-03-03 76.81 77.14 76.75 76.95 0.0M
2023-03-02 76.14 76.84 75.84 76.80 0.0M
2023-03-01 75.89 76.95 75.89 76.19 0.0M
2023-02-28 76.35 76.35 75.83 76.06 0.0M
2023-02-27 75.75 76.61 75.75 76.45 0.0M
2023-02-24 76.24 76.60 75.70 75.80 0.0M
2023-02-23 76.59 76.59 76.15 76.25 0.0M
2023-02-22 76.31 76.57 75.70 76.55 0.0M
2023-02-21 76.71 76.76 76.16 76.27 0.0M
2023-02-20 76.60 76.94 76.56 76.76 0.0M
2023-02-17 76.15 76.60 75.74 76.44 0.0M
2023-02-16 76.44 76.73 75.83 76.29 0.0M
2023-02-15 75.75 76.49 75.65 76.37 0.0M
2023-02-14 76.30 76.57 75.95 75.99 0.0M
2023-02-13 75.51 76.24 75.51 76.19 0.0M
2023-02-10 76.61 76.61 75.13 75.44 0.0M
2023-02-09 76.78 77.28 76.57 76.65 0.0M
2023-02-08 76.59 77.25 76.55 76.55 0.0M
2023-02-07 76.44 76.66 76.24 76.51 0.0M
2023-02-06 77.01 77.01 76.35 76.41 0.0M
2023-02-03 76.91 77.01 76.45 76.97 0.0M
2023-02-02 75.86 76.96 75.86 76.96 0.0M
2023-02-01 75.78 75.89 75.57 75.75 0.0M
2023-01-31 76.05 76.05 75.29 75.76 0.0M
2023-01-30 75.51 76.24 75.25 76.20 0.0M
2023-01-27 75.78 75.88 75.55 75.66 0.0M
2023-01-26 76.13 76.23 75.45 75.73 0.0M
2023-01-25 76.22 76.34 75.40 75.69 0.0M
2023-01-24 75.97 76.27 75.68 76.19 0.0M
2023-01-23 75.99 76.35 75.72 75.94 0.0M
2023-01-20 75.66 76.20 75.66 76.12 0.0M
2023-01-19 75.95 76.10 75.53 75.70 0.0M
2023-01-18 75.84 76.32 75.79 76.08 0.0M
2023-01-17 75.65 75.99 75.48 75.89 0.0M
2023-01-16 75.44 75.68 75.42 75.61 0.0M
2023-01-13 75.21 75.46 75.06 75.28 0.0M
2023-01-12 74.89 75.43 74.88 75.22 0.0M
2023-01-11 74.81 75.10 74.62 74.81 0.0M
2023-01-10 74.88 75.09 74.69 74.83 0.0M
2023-01-09 74.97 75.29 74.97 75.05 0.0M
2023-01-06 74.24 74.97 74.16 74.95 0.0M
2023-01-05 74.34 74.47 74.10 74.20 0.0M
2023-01-04 73.55 74.46 73.55 74.41 0.0M
2023-01-03 72.92 73.61 72.77 73.46 0.0M
2023-01-02 72.46 72.74 72.45 72.69 0.0M