Wix.Com Ltd

WIX
🏛️ Deutschland →
150.65
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
2025-09-29 151.65 153.85 150.65 150.65 0.0M
2025-09-26 149.00 149.65 147.85 149.60 0.0M
2025-09-25 150.00 151.00 148.85 148.85 0.0M
2025-09-24 151.65 155.45 150.50 155.45 0.0M
2025-09-23 156.80 156.80 148.55 149.80 0.0M
2025-09-22 155.05 156.05 153.95 156.05 0.0M
2025-09-19 155.80 155.80 150.05 155.20 0.0M
2025-09-18 154.85 161.80 154.20 155.95 0.0M
2025-09-17 149.90 153.00 149.25 152.05 0.0M
2025-09-16 144.75 152.00 144.75 150.65 0.0M
2025-09-15 146.35 149.00 145.50 146.90 0.0M
2025-09-12 145.30 145.90 144.00 145.85 0.0M
2025-09-11 140.20 145.90 140.10 144.00 0.0M
2025-09-10 143.50 144.35 138.05 140.25 0.0M
2025-09-09 130.25 141.00 128.55 141.00 0.0M
2025-09-08 131.45 135.20 126.00 133.40 0.0M
2025-09-05 126.15 130.75 126.00 130.05 0.0M
2025-09-04 124.65 126.15 121.30 126.15 0.0M
2025-09-03 117.95 122.30 117.90 121.20 0.0M
2025-09-02 118.50 119.50 118.50 118.80 0.0M
2025-09-01 119.45 120.70 119.45 120.70 0.0M
2025-08-29 117.95 121.00 117.95 121.00 0.0M
2025-08-28 117.40 117.65 116.50 117.65 0.0M
2025-08-27 113.15 116.35 113.15 116.35 0.0M
2025-08-26 114.15 114.50 112.60 113.25 0.0M
2025-08-25 113.00 114.30 112.15 114.30 0.0M
2025-08-22 108.90 113.10 108.90 112.50 0.0M
2025-08-21 108.80 108.80 107.35 107.90 0.0M
2025-08-20 108.95 108.95 106.30 107.60 0.0M
2025-08-19 110.65 111.00 108.05 108.05 0.0M
2025-08-18 105.75 111.35 105.75 111.10 0.0M
2025-08-15 103.55 106.25 102.75 105.90 0.0M
2025-08-14 103.45 106.15 99.32 101.60 0.0M
2025-08-13 100.90 103.00 99.50 103.00 0.0M
2025-08-12 100.30 101.75 99.52 100.25 0.0M
2025-08-11 105.05 108.70 99.88 99.88 0.0M
2025-08-08 115.50 116.50 105.70 105.70 0.0M
2025-08-07 111.40 118.20 110.80 115.20 0.0M
2025-08-06 128.00 128.85 110.50 111.00 0.0M
2025-08-05 113.75 115.10 109.60 111.55 0.0M
2025-08-04 112.00 114.10 111.60 114.10 0.0M
2025-08-01 118.20 118.60 111.80 111.80 0.0M
2025-07-31 123.90 124.10 118.35 118.35 0.0M
2025-07-30 128.15 128.45 123.20 123.20 0.0M
2025-07-29 130.35 130.35 128.90 128.90 0.0M
2025-07-28 130.60 130.80 130.60 130.60 0.0M
2025-07-25 129.25 130.95 129.10 129.10 0.0M
2025-07-24 129.00 129.35 128.85 128.85 0.0M
2025-07-23 128.00 133.50 128.00 130.95 0.0M
2025-07-22 132.05 132.05 131.25 132.00 0.0M
2025-07-21 133.05 133.50 132.00 132.00 0.0M
2025-07-18 133.60 133.60 131.85 131.85 0.0M
2025-07-17 131.95 134.90 131.95 134.15 0.0M
2025-07-16 125.40 131.60 125.40 131.60 0.0M
2025-07-15 128.10 131.05 126.35 126.35 0.0M
2025-07-14 130.35 130.60 128.85 128.85 0.0M
2025-07-11 133.80 133.80 128.40 129.85 0.0M
2025-07-10 134.45 134.45 133.85 133.85 0.0M
2025-07-09 137.45 138.40 135.80 135.80 0.0M
2025-07-08 139.05 140.85 138.15 138.15 0.0M
2025-07-07 140.30 141.60 138.15 139.15 0.0M
2025-07-04 140.40 140.40 140.40 140.40 0.0M
2025-07-03 142.50 142.50 139.85 139.85 0.0M
2025-07-02 136.55 140.00 136.45 138.80 0.0M
2025-07-01 134.75 137.90 131.00 136.40 0.0M
2025-06-30 135.80 136.20 134.75 135.10 0.0M
2025-06-27 137.25 137.65 135.15 135.15 0.0M
2025-06-26 135.75 136.70 133.70 136.70 0.0M
2025-06-25 139.40 140.50 137.00 138.00 0.0M
2025-06-24 137.30 140.15 137.30 140.10 0.0M
2025-06-23 137.00 137.95 134.70 136.30 0.0M
2025-06-20 137.75 138.95 137.75 138.00 0.0M
2025-06-19 137.30 138.00 136.45 136.85 0.0M
2025-06-18 137.30 138.50 132.65 135.30 0.0M
2025-06-17 135.15 137.10 134.10 136.70 0.0M
2025-06-16 128.00 135.50 128.00 135.50 0.0M
2025-06-13 132.00 132.30 129.55 129.75 0.0M
2025-06-12 135.05 135.70 133.60 133.80 0.0M
2025-06-11 137.95 139.35 135.00 135.00 0.0M
2025-06-10 135.20 138.55 134.20 138.45 0.0M
2025-06-09 133.75 135.10 132.60 134.85 0.0M
2025-06-06 134.05 134.85 131.90 131.90 0.0M
2025-06-05 134.00 135.30 132.75 133.15 0.0M
2025-06-04 133.80 135.55 132.75 134.60 0.0M
2025-06-03 129.50 132.55 127.50 132.40 0.0M
2025-06-02 129.95 130.00 126.30 129.00 0.0M
2025-05-30 133.65 134.05 130.25 131.00 0.0M
2025-05-29 138.45 138.45 131.35 132.50 0.0M
2025-05-28 134.05 138.55 134.05 135.00 0.0M
2025-05-27 134.50 137.85 133.90 135.25 0.0M
2025-05-26 134.55 134.80 133.95 134.55 0.0M
2025-05-23 137.35 138.30 134.00 134.25 0.0M
2025-05-22 135.65 139.45 134.95 136.50 0.0M
2025-05-21 165.00 165.00 135.30 136.00 0.0M
2025-05-20 159.95 161.40 159.00 159.00 0.0M
2025-05-19 161.90 161.90 158.80 160.30 0.0M
2025-05-16 162.95 164.20 162.95 164.10 0.0M
2025-05-15 168.35 169.15 162.75 162.75 0.0M
2025-05-14 165.10 169.80 163.90 169.00 0.0M
2025-05-13 161.60 167.10 160.45 164.35 0.0M
2025-05-12 160.45 161.90 159.00 161.90 0.0M
2025-05-09 153.15 154.65 151.65 151.65 0.0M
2025-05-08 149.35 152.00 148.65 152.00 0.0M
2025-05-07 145.90 147.65 145.30 146.75 0.0M
2025-05-06 145.55 146.25 143.65 143.65 0.0M
2025-05-05 147.00 148.45 146.10 148.45 0.0M
2025-05-02 148.65 148.90 144.95 146.05 0.0M
2025-04-30 149.00 149.10 147.00 148.15 0.0M
2025-04-29 144.35 150.00 144.25 150.00 0.0M
2025-04-28 144.00 144.00 144.00 144.00 0.0M
2025-04-25 146.60 148.00 146.00 148.00 0.0M
2025-04-24 139.00 145.55 139.00 144.20 0.0M
2025-04-23 138.95 142.45 138.30 139.85 0.0M
2025-04-22 127.15 133.80 127.05 133.80 0.0M
2025-04-17 143.15 143.15 139.45 141.25 0.0M
2025-04-16 139.05 142.35 139.05 139.25 0.0M
2025-04-15 141.10 142.30 140.65 141.05 0.0M
2025-04-14 142.00 143.35 141.05 143.35 0.0M
2025-04-11 138.10 138.10 136.30 136.30 0.0M
2025-04-10 148.65 148.65 138.10 140.70 0.0M
2025-04-09 132.00 153.35 130.50 152.90 0.0M
2025-04-08 135.80 143.45 133.70 135.40 0.0M
2025-04-07 130.65 139.35 128.05 134.05 0.0M
2025-04-04 140.20 142.15 130.60 137.55 0.0M
2025-04-03 147.05 147.15 137.60 141.15 0.0M
2025-04-02 151.50 154.35 149.15 154.35 0.0M
2025-04-01 151.10 151.50 147.30 150.35 0.0M
2025-03-31 151.90 151.90 147.10 151.20 0.0M
2025-03-28 160.35 160.35 152.50 152.50 0.0M
2025-03-27 157.45 160.40 155.30 160.40 0.0M
2025-03-26 160.80 160.95 155.90 155.90 0.0M
2025-03-25 160.75 161.75 159.65 161.00 0.0M
2025-03-24 161.25 161.25 160.00 160.00 0.0M
2025-03-21 155.20 156.00 153.95 153.95 0.0M
2025-03-20 158.25 159.30 154.95 154.95 0.0M
2025-03-19 153.30 156.95 153.30 156.85 0.0M
2025-03-18 160.90 161.40 152.50 153.35 0.0M
2025-03-17 158.65 161.45 157.25 161.45 0.0M
2025-03-14 163.25 163.25 159.95 159.95 0.0M
2025-03-13 159.25 161.20 155.75 158.65 0.0M
2025-03-12 161.00 168.85 159.20 162.10 0.0M
2025-03-11 156.95 160.65 152.50 160.55 0.0M
2025-03-10 171.55 172.00 156.85 157.50 0.0M
2025-03-07 172.70 176.20 164.65 171.70 0.0M
2025-03-06 181.60 181.60 172.05 172.05 0.0M
2025-03-05 177.45 182.00 175.50 182.00 0.0M
2025-03-04 180.20 181.00 174.65 178.35 0.0M
2025-03-03 192.50 193.15 180.05 181.70 0.0M
2025-02-28 195.00 195.40 192.05 192.30 0.0M
2025-02-27 191.90 199.50 187.90 194.10 0.0M
2025-02-26 191.20 192.30 190.35 190.90 0.0M
2025-02-25 193.55 193.55 184.80 189.65 0.0M
2025-02-24 188.15 192.85 183.40 192.85 0.0M
2025-02-21 194.85 195.55 188.50 188.50 0.0M
2025-02-20 208.10 208.10 195.85 196.20 0.0M
2025-02-19 218.90 233.00 203.10 208.80 0.0M
2025-02-18 215.90 225.00 212.20 213.30 0.0M
2025-02-17 214.70 214.70 212.50 214.30 0.0M
2025-02-14 216.80 216.80 210.10 212.10 0.0M
2025-02-13 222.20 223.70 217.30 218.40 0.0M
2025-02-12 219.90 220.20 216.70 219.20 0.0M
2025-02-11 215.70 218.00 214.50 216.70 0.0M
2025-02-10 215.30 216.10 212.00 216.10 0.0M
2025-02-07 215.30 219.90 211.20 213.20 0.0M
2025-02-06 215.80 218.30 213.90 213.90 0.0M
2025-02-05 218.10 218.10 213.40 216.00 0.0M
2025-02-04 224.60 224.60 219.00 219.00 0.0M
2025-02-03 227.40 230.00 218.80 223.10 0.0M
2025-01-31 236.40 236.70 229.70 230.50 0.0M
2025-01-30 235.00 235.00 232.30 232.30 0.0M
2025-01-29 236.40 239.90 232.30 232.30 0.0M
2025-01-28 225.30 236.40 224.40 236.40 0.0M
2025-01-27 220.70 225.70 208.40 220.00 0.0M
2025-01-24 224.20 226.00 224.10 226.00 0.0M
2025-01-23 224.30 227.00 224.30 226.80 0.0M
2025-01-22 231.10 231.10 222.10 227.20 0.0M
2025-01-21 234.10 238.10 229.90 230.00 0.0M
2025-01-20 232.70 234.10 232.00 233.50 0.0M
2025-01-17 235.30 239.00 234.10 237.00 0.0M
2025-01-16 236.80 239.50 233.30 235.40 0.0M
2025-01-15 229.90 236.30 229.90 234.40 0.0M
2025-01-14 219.70 232.50 219.70 230.00 0.0M
2025-01-13 213.00 224.70 213.00 218.60 0.0M
2025-01-10 220.20 220.80 212.00 215.60 0.0M
2025-01-09 218.10 221.00 218.10 218.50 0.0M
2025-01-08 213.20 218.30 213.20 218.30 0.0M
2025-01-07 217.00 218.50 211.20 213.70 0.0M
2025-01-06 216.90 218.00 215.10 217.00 0.0M
2025-01-03 212.30 216.90 211.20 215.40 0.0M
2025-01-02 208.30 208.40 204.60 204.60 0.0M