Scout24 AG

G24n
🏛️ Alemania →
107.40
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 105.00 107.70 104.00 107.40 0.0M
2025-09-29 104.60 105.20 104.20 105.20 0.0M
2025-09-26 104.20 104.30 103.00 104.00 0.0M
2025-09-25 103.90 104.40 103.30 103.90 0.0M
2025-09-24 104.70 105.10 102.80 103.70 0.0M
2025-09-23 105.80 106.10 104.10 105.00 0.0M
2025-09-22 102.90 106.00 102.50 106.00 0.0M
2025-09-19 107.70 107.70 101.50 102.30 0.0M
2025-09-18 111.00 111.00 107.80 108.10 0.0M
2025-09-17 110.40 110.90 109.90 110.90 0.0M
2025-09-16 111.50 112.40 109.70 110.80 0.0M
2025-09-15 111.40 112.40 110.60 110.60 0.0M
2025-09-12 111.10 111.50 109.80 111.50 0.0M
2025-09-11 110.80 111.10 109.60 110.00 0.0M
2025-09-10 112.20 114.10 110.80 111.30 0.0M
2025-09-09 111.10 112.70 111.00 112.70 0.0M
2025-09-08 111.60 112.00 110.30 111.30 0.0M
2025-09-05 111.00 111.50 109.90 110.20 0.0M
2025-09-04 112.00 112.70 108.20 111.10 0.0M
2025-09-03 108.10 108.60 107.10 108.10 0.0M
2025-09-02 110.70 111.80 107.00 108.20 0.0M
2025-09-01 111.70 112.40 110.70 111.80 0.0M
2025-08-29 111.80 111.80 109.80 111.30 0.0M
2025-08-28 112.80 112.80 110.00 111.20 0.0M
2025-08-27 114.70 115.50 112.40 112.90 0.0M
2025-08-26 115.00 115.90 114.00 115.50 0.0M
2025-08-25 114.10 115.40 114.10 114.50 0.0M
2025-08-22 114.20 114.50 114.00 114.50 0.0M
2025-08-21 114.00 115.20 113.50 113.70 0.0M
2025-08-20 112.80 114.20 112.60 114.20 0.0M
2025-08-19 114.80 114.80 112.80 112.80 0.0M
2025-08-18 113.80 114.90 113.80 114.50 0.0M
2025-08-15 116.40 116.40 112.70 113.30 0.0M
2025-08-14 114.00 116.10 113.60 115.70 0.0M
2025-08-13 116.60 117.10 113.20 113.90 0.0M
2025-08-12 119.20 119.30 115.60 116.00 0.0M
2025-08-11 118.40 120.00 117.50 120.00 0.0M
2025-08-08 116.70 119.70 116.30 118.00 0.0M
2025-08-07 119.90 120.30 111.70 116.60 0.0M
2025-08-06 119.90 120.40 117.90 119.50 0.0M
2025-08-05 118.60 123.00 117.60 119.50 0.0M
2025-08-04 116.00 118.50 115.70 118.10 0.0M
2025-08-01 117.40 117.40 114.10 115.70 0.0M
2025-07-31 116.90 118.10 116.80 117.00 0.0M
2025-07-30 119.60 119.60 116.50 117.10 0.0M
2025-07-29 119.40 120.20 119.20 119.60 0.0M
2025-07-28 121.70 121.70 118.50 118.80 0.0M
2025-07-25 122.20 122.20 120.50 120.50 0.0M
2025-07-24 122.50 122.90 121.00 122.20 0.0M
2025-07-23 121.10 122.90 120.70 122.90 0.0M
2025-07-22 119.20 120.60 119.00 120.60 0.0M
2025-07-21 121.00 121.60 119.70 119.90 0.0M
2025-07-18 119.20 121.10 119.00 121.10 0.0M
2025-07-17 119.30 119.40 118.60 118.60 0.0M
2025-07-16 119.00 120.90 119.00 119.60 0.0M
2025-07-15 121.90 122.10 118.80 119.40 0.0M
2025-07-14 121.40 122.40 120.70 121.80 0.0M
2025-07-11 119.60 121.80 119.60 121.80 0.0M
2025-07-10 120.10 120.80 119.40 120.50 0.0M
2025-07-09 118.10 119.70 116.90 119.70 0.0M
2025-07-08 117.50 118.80 117.50 118.20 0.0M
2025-07-07 115.00 117.80 113.90 117.60 0.0M
2025-07-04 116.50 116.50 114.30 114.70 0.0M
2025-07-03 113.40 116.90 113.40 116.50 0.0M
2025-07-02 117.10 117.30 113.20 113.60 0.0M
2025-07-01 117.30 117.30 116.50 117.10 0.0M
2025-06-30 116.20 117.50 116.20 116.90 0.0M
2025-06-27 116.10 116.40 114.80 115.40 0.0M
2025-06-26 117.40 118.00 116.00 116.20 0.0M
2025-06-25 118.20 118.20 116.70 116.80 0.0M
2025-06-24 117.30 118.80 116.10 117.60 0.0M
2025-06-23 115.10 116.30 115.00 116.20 0.0M
2025-06-20 116.70 116.90 115.40 115.40 0.0M
2025-06-19 116.60 116.90 115.40 115.60 0.0M
2025-06-18 116.60 117.30 116.60 116.70 0.0M
2025-06-17 116.60 116.90 115.50 116.80 0.0M
2025-06-16 116.30 117.50 115.90 117.00 0.0M
2025-06-13 117.50 117.90 116.10 116.50 0.0M
2025-06-12 117.90 118.90 117.80 118.60 0.0M
2025-06-11 118.20 119.10 118.20 118.30 0.0M
2025-06-10 118.10 118.70 117.20 118.40 0.0M
2025-06-09 119.50 119.90 118.70 118.90 0.0M
2025-06-06 120.40 120.40 119.00 119.70 0.0M
2025-06-05 120.40 122.20 120.30 120.90 0.0M
2025-06-04 119.40 120.50 118.80 120.50 0.0M
2025-06-03 119.80 120.60 119.10 119.10 0.0M
2025-06-02 120.30 120.50 118.80 119.70 0.0M
2025-05-30 119.40 120.00 119.20 120.00 0.0M
2025-05-29 119.60 119.60 117.90 118.60 0.0M
2025-05-28 118.30 119.10 117.70 118.50 0.0M
2025-05-27 119.30 119.30 117.10 118.00 0.0M
2025-05-26 120.60 120.70 118.40 119.20 0.0M
2025-05-23 118.10 119.10 117.00 119.10 0.0M
2025-05-22 116.50 118.10 115.90 118.10 0.0M
2025-05-21 116.80 117.90 116.60 116.60 0.0M
2025-05-20 116.40 117.40 115.60 117.10 0.0M
2025-05-19 115.20 116.40 114.40 116.40 0.0M
2025-05-16 114.30 116.00 114.00 115.90 0.0M
2025-05-15 110.20 119.00 108.50 116.90 0.0M
2025-05-14 107.10 109.00 107.10 108.20 0.0M
2025-05-13 107.50 108.30 107.00 107.10 0.0M
2025-05-12 110.50 110.60 106.40 108.00 0.0M
2025-05-09 108.80 110.40 108.20 109.10 0.0M
2025-05-08 108.30 109.30 108.10 108.30 0.0M
2025-05-07 107.70 108.10 106.60 108.10 0.0M
2025-05-06 107.90 109.80 104.00 107.00 0.0M
2025-05-05 106.30 108.00 105.50 108.00 0.0M
2025-05-02 105.60 106.20 104.60 106.00 0.0M
2025-04-30 103.00 105.30 103.00 105.20 0.0M
2025-04-29 102.50 103.50 101.90 103.00 0.0M
2025-04-28 103.20 103.20 101.70 102.50 0.0M
2025-04-25 102.30 102.70 100.70 102.60 0.0M
2025-04-24 101.30 102.70 100.70 102.70 0.0M
2025-04-23 103.50 103.60 100.70 100.70 0.0M
2025-04-22 101.80 102.50 100.70 102.50 0.0M
2025-04-17 100.70 101.90 100.30 101.50 0.0M
2025-04-16 100.30 101.10 100.20 100.20 0.0M
2025-04-15 99.25 101.70 99.00 100.80 0.0M
2025-04-14 99.50 99.50 98.15 98.55 0.0M
2025-04-11 96.50 99.35 96.10 98.00 0.0M
2025-04-10 96.80 96.80 94.65 96.00 0.0M
2025-04-09 91.60 96.50 91.60 96.50 0.0M
2025-04-08 92.30 95.10 92.00 92.20 0.0M
2025-04-07 90.00 92.55 88.60 91.30 0.0M
2025-04-04 98.55 98.55 92.90 93.50 0.0M
2025-04-03 95.90 99.10 95.80 98.30 0.0M
2025-04-02 97.80 98.05 97.15 97.15 0.0M
2025-04-01 97.65 98.30 96.90 98.05 0.0M
2025-03-31 94.60 96.75 94.60 96.75 0.0M
2025-03-28 97.30 97.30 95.55 95.55 0.0M
2025-03-27 97.30 97.80 95.95 97.30 0.0M
2025-03-26 98.65 99.15 97.30 97.35 0.0M
2025-03-25 97.60 99.20 97.45 98.95 0.0M
2025-03-24 98.20 98.20 97.15 97.85 0.0M
2025-03-21 96.85 97.55 96.85 96.90 0.0M
2025-03-20 96.20 97.05 96.20 97.05 0.0M
2025-03-19 97.85 98.25 97.55 97.80 0.0M
2025-03-18 98.10 99.35 98.00 98.50 0.0M
2025-03-17 96.40 98.60 96.35 98.60 0.0M
2025-03-14 93.80 96.75 93.40 96.75 0.0M
2025-03-13 91.90 93.40 91.90 93.40 0.0M
2025-03-12 93.00 93.40 91.75 92.25 0.0M
2025-03-11 94.75 95.70 92.10 92.45 0.0M
2025-03-10 98.85 99.25 93.90 93.95 0.0M
2025-03-07 97.50 98.65 97.15 98.05 0.0M
2025-03-06 100.40 100.50 97.45 97.85 0.0M
2025-03-05 101.60 102.40 99.95 100.00 0.0M
2025-03-04 101.30 102.00 100.00 101.20 0.0M
2025-03-03 95.00 102.30 95.00 101.00 0.0M
2025-02-28 94.20 95.00 93.50 93.75 0.0M
2025-02-27 93.00 94.50 91.00 92.55 0.0M
2025-02-26 94.80 95.30 93.80 93.80 0.0M
2025-02-25 94.65 95.20 94.15 94.60 0.0M
2025-02-24 94.20 95.60 94.20 94.55 0.0M
2025-02-21 93.05 94.50 93.05 93.60 0.0M
2025-02-20 94.45 94.50 92.85 92.90 0.0M
2025-02-19 95.50 96.00 94.05 94.05 0.0M
2025-02-18 95.45 96.35 95.45 95.95 0.0M
2025-02-17 94.55 95.95 93.65 95.15 0.0M
2025-02-14 94.85 95.00 94.00 94.45 0.0M
2025-02-13 94.50 95.00 94.00 94.50 0.0M
2025-02-12 93.50 95.60 93.20 95.00 0.0M
2025-02-11 94.80 94.85 92.50 93.70 0.0M
2025-02-10 94.30 95.00 94.10 95.00 0.0M
2025-02-07 94.70 94.70 93.85 93.85 0.0M
2025-02-06 95.40 95.40 93.85 93.90 0.0M
2025-02-05 94.00 95.75 93.95 95.75 0.0M
2025-02-04 94.55 94.60 94.00 94.25 0.0M
2025-02-03 92.35 94.85 92.30 94.85 0.0M
2025-01-31 93.55 94.10 93.45 93.45 0.0M
2025-01-30 92.70 94.30 92.70 94.05 0.0M
2025-01-29 93.10 93.20 92.55 92.80 0.0M
2025-01-28 92.75 92.75 92.15 92.15 0.0M
2025-01-27 90.95 92.55 90.65 92.55 0.0M
2025-01-24 92.00 92.00 90.70 91.40 0.0M
2025-01-23 93.10 93.10 92.20 92.20 0.0M
2025-01-22 90.90 93.00 90.90 92.55 0.0M
2025-01-21 89.95 91.00 89.95 90.60 0.0M
2025-01-20 90.05 90.70 89.65 90.55 0.0M
2025-01-17 89.50 90.15 89.50 90.15 0.0M
2025-01-16 89.45 89.60 89.10 89.20 0.0M
2025-01-15 88.60 89.50 88.60 89.50 0.0M
2025-01-14 87.55 88.90 87.50 88.55 0.0M
2025-01-13 88.90 89.45 87.35 87.35 0.0M
2025-01-10 88.10 89.55 88.00 89.40 0.0M
2025-01-09 87.70 88.40 87.25 88.40 0.0M
2025-01-08 87.40 87.65 86.70 87.65 0.0M
2025-01-07 86.65 87.10 86.45 86.60 0.0M
2025-01-06 86.50 86.55 85.45 85.90 0.0M
2025-01-03 86.15 86.60 85.80 85.80 0.0M
2025-01-02 85.15 86.40 85.15 86.40 0.0M