RTL

RRTL
🏛️ Allemagne →
35.10
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 35.25 35.25 35.15 35.20 6.5K
09:05 35.05 35.05 35.00 35.00 0.8K
09:10 35.05 35.05 35.00 35.00 0.3K
09:15 35.00 35.00 35.00 35.00 1.8K
09:20 34.95 35.00 34.95 35.00 1.1K
09:35 35.05 35.05 35.05 35.05 0.2K
09:40 35.10 35.10 35.10 35.10 0.2K
09:45 35.00 35.00 35.00 35.00 0.8K
09:50 35.05 35.05 35.05 35.05 0.4K
10:00 35.20 35.30 35.20 35.30 3.3K
10:05 35.20 35.20 35.20 35.20 0.3K
10:15 35.15 35.15 35.15 35.15 0.1K
10:20 35.20 35.20 35.20 35.20 0.2K
10:25 35.25 35.25 35.25 35.25 0.1K
10:30 35.25 35.35 35.25 35.35 0.9K
10:45 35.45 35.45 35.45 35.45 0.9K
10:50 35.50 35.50 35.50 35.50 0.4K
11:05 35.45 35.45 35.40 35.40 0.8K
11:15 35.40 35.40 35.40 35.40 0.6K
11:25 35.35 35.35 35.35 35.35 0.0K
11:35 35.35 35.35 35.35 35.35 0.1K
11:40 35.30 35.30 35.30 35.30 0.0K
11:45 35.35 35.35 35.30 35.35 0.4K
11:50 35.30 35.30 35.30 35.30 0.0K
11:55 35.30 35.40 35.30 35.40 1.3K
12:10 35.45 35.45 35.45 35.45 0.2K
12:15 35.50 35.50 35.50 35.50 0.1K
12:25 35.55 35.55 35.55 35.55 0.1K
12:30 35.60 35.60 35.60 35.60 0.2K
12:40 35.60 35.60 35.55 35.55 0.6K
12:45 35.65 35.65 35.65 35.65 1.0K
12:55 35.55 35.60 35.55 35.60 1.2K
13:05 35.75 35.75 35.60 35.60 3.2K
13:25 35.55 35.55 35.55 35.55 0.1K
13:55 35.55 35.65 35.55 35.65 0.4K
14:30 35.50 35.55 35.50 35.55 0.6K
14:45 35.55 35.55 35.50 35.50 0.4K
14:55 35.45 35.50 35.45 35.50 0.6K
15:00 35.55 35.55 35.55 35.55 0.0K
15:10 35.60 35.60 35.60 35.60 0.2K
15:30 35.55 35.55 35.55 35.55 0.0K
15:35 35.50 35.50 35.50 35.50 0.2K
15:40 35.50 35.50 35.50 35.50 0.2K
15:50 35.60 35.60 35.60 35.60 2.5K
16:00 35.55 35.55 35.55 35.55 0.9K
16:05 35.55 35.55 35.50 35.50 1.4K
16:10 35.50 35.50 35.50 35.50 0.3K
16:15 35.60 35.60 35.55 35.55 1.2K
16:20 35.60 35.60 35.60 35.60 3.8K
16:25 35.60 35.60 35.55 35.55 1.0K
16:35 35.55 35.55 35.55 35.55 0.2K
16:45 35.60 35.60 35.60 35.60 1.9K
16:50 35.60 35.65 35.60 35.65 1.1K
16:55 35.65 35.65 35.65 35.65 0.1K
17:00 35.65 35.65 35.65 35.65 1.5K
17:05 35.70 35.70 35.70 35.70 0.9K
17:10 35.65 35.65 35.65 35.65 0.8K
17:20 35.65 35.65 35.65 35.65 0.2K
17:25 35.65 35.65 35.65 35.65 5.9K
17:35 35.45 35.45 35.45 35.45 42.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 35.15 35.35 34.90 35.10 0.0M
2025-09-26 35.35 35.35 34.90 35.15 0.0M
2025-09-25 35.10 35.40 34.85 35.20 0.1M
2025-09-24 35.15 35.40 34.90 35.30 0.1M
2025-09-23 35.70 36.00 34.95 35.35 0.2M
2025-09-22 35.25 35.80 34.95 35.45 0.1M
2025-09-19 36.15 36.30 34.70 35.05 0.4M
2025-09-18 37.00 37.00 35.85 35.95 0.2M
2025-09-17 36.85 37.00 36.50 36.90 0.1M
2025-09-16 37.50 37.60 36.70 36.75 0.2M
2025-09-15 36.50 38.90 36.50 37.55 0.6M
2025-09-12 35.25 35.40 35.10 35.20 0.0M
2025-09-11 35.80 35.80 35.10 35.15 0.1M
2025-09-10 36.60 36.75 35.80 35.80 0.1M
2025-09-09 36.05 36.70 36.05 36.55 0.1M
2025-09-08 35.75 36.00 35.40 36.00 0.1M
2025-09-05 35.20 35.65 35.20 35.50 0.1M
2025-09-04 34.45 35.50 34.45 35.35 0.1M
2025-09-03 34.50 34.80 34.35 34.35 0.1M
2025-09-02 35.80 35.80 34.40 34.40 0.1M
2025-09-01 35.30 35.40 34.95 35.40 0.0M
2025-08-29 34.95 35.50 34.90 35.20 0.1M
2025-08-28 34.40 35.00 34.40 34.90 0.1M
2025-08-27 34.55 34.75 34.25 34.45 0.0M
2025-08-26 35.55 35.55 34.65 34.70 0.1M
2025-08-25 35.70 35.80 35.35 35.75 0.0M
2025-08-22 35.05 35.95 35.05 35.70 0.0M
2025-08-21 34.90 35.25 34.70 35.15 0.0M
2025-08-20 34.85 35.05 34.75 34.95 0.0M
2025-08-19 34.95 35.45 34.95 35.05 0.0M
2025-08-18 34.80 35.25 34.70 35.10 0.1M
2025-08-15 35.55 35.75 35.30 35.35 0.0M
2025-08-14 35.50 35.80 35.00 35.45 0.1M
2025-08-13 35.75 35.75 35.00 35.40 0.1M
2025-08-12 35.75 35.75 35.10 35.20 0.1M
2025-08-11 34.85 35.50 34.80 35.40 0.1M
2025-08-08 34.10 35.45 33.35 35.00 0.1M
2025-08-07 34.00 34.35 33.65 34.15 0.1M
2025-08-06 34.20 34.20 33.80 33.90 0.0M
2025-08-05 34.55 34.80 34.20 34.30 0.1M
2025-08-04 34.30 34.80 34.30 34.50 0.0M
2025-08-01 34.60 34.65 34.15 34.30 0.1M
2025-07-31 34.95 35.00 34.60 34.60 0.1M
2025-07-30 35.15 35.30 34.90 35.00 0.0M
2025-07-29 34.85 35.40 34.85 35.35 0.1M
2025-07-28 35.15 35.35 34.55 34.55 0.1M
2025-07-25 35.10 35.25 34.95 35.05 0.0M
2025-07-24 34.95 35.25 34.70 35.25 0.1M
2025-07-23 34.95 35.00 34.55 34.65 0.0M
2025-07-22 34.30 34.75 34.30 34.70 0.1M
2025-07-21 34.50 34.65 34.20 34.40 0.1M
2025-07-18 34.00 34.60 33.95 34.45 0.1M
2025-07-17 34.20 34.30 33.65 33.95 0.1M
2025-07-16 34.00 34.25 34.00 34.05 0.0M
2025-07-15 34.40 34.50 33.95 34.10 0.0M
2025-07-14 34.05 34.50 34.00 34.45 0.1M
2025-07-11 34.75 34.80 34.10 34.35 0.1M
2025-07-10 35.00 35.45 34.05 35.00 0.5M
2025-07-09 36.50 37.00 36.35 36.95 0.1M
2025-07-08 36.30 36.70 36.20 36.30 0.1M
2025-07-07 36.65 36.75 36.00 36.35 0.1M
2025-07-04 36.35 36.55 36.05 36.55 0.1M
2025-07-03 36.70 36.80 36.45 36.50 0.1M
2025-07-02 36.80 37.35 36.70 36.70 0.1M
2025-07-01 37.15 37.15 36.30 36.90 0.2M
2025-06-30 37.80 37.90 36.55 37.15 0.3M
2025-06-27 34.20 37.20 34.15 36.80 0.9M
2025-06-26 31.55 32.05 31.55 31.65 0.0M
2025-06-25 31.45 31.55 31.10 31.55 0.0M
2025-06-24 31.40 31.50 30.85 31.30 0.1M
2025-06-23 30.85 31.20 30.55 30.85 0.1M
2025-06-20 31.35 31.70 31.10 31.10 0.1M
2025-06-19 31.55 31.90 31.30 31.30 0.0M
2025-06-18 31.80 31.95 31.35 31.70 0.2M
2025-06-17 31.75 32.00 31.65 31.90 0.0M
2025-06-16 31.95 32.15 31.55 32.00 0.1M
2025-06-13 32.00 32.15 31.35 31.90 0.1M
2025-06-12 32.70 32.80 32.30 32.45 0.1M
2025-06-11 32.65 33.00 32.60 32.80 0.0M
2025-06-10 32.90 32.95 32.55 32.80 0.1M
2025-06-09 33.30 33.30 32.90 33.10 0.0M
2025-06-06 33.65 33.80 33.30 33.30 0.0M
2025-06-05 33.80 33.85 33.55 33.65 0.1M
2025-06-04 33.55 33.75 33.40 33.75 0.1M
2025-06-03 33.55 33.60 33.30 33.45 0.1M
2025-06-02 33.50 34.00 33.35 33.60 0.1M
2025-05-30 33.50 33.75 33.30 33.75 0.1M
2025-05-29 33.50 33.90 33.40 33.65 0.1M
2025-05-28 33.30 33.50 33.15 33.30 0.1M
2025-05-27 33.90 34.00 33.30 33.40 0.1M
2025-05-26 34.10 34.15 33.90 33.95 0.1M
2025-05-23 33.70 34.20 33.35 33.85 0.1M
2025-05-22 34.10 34.20 33.65 33.75 0.1M
2025-05-21 34.05 34.40 34.00 34.40 0.1M
2025-05-20 34.10 34.30 33.85 34.20 0.1M
2025-05-19 33.75 34.20 33.70 34.20 0.1M
2025-05-16 33.70 34.75 33.70 33.90 0.2M
2025-05-15 32.00 33.80 31.95 33.80 0.3M
2025-05-14 32.50 32.60 32.05 32.15 0.1M
2025-05-13 32.15 32.50 32.05 32.30 0.1M
2025-05-12 32.20 32.90 31.90 32.25 0.2M
2025-05-09 31.90 32.20 31.70 31.85 0.1M
2025-05-08 31.90 32.05 31.70 31.80 0.1M
2025-05-07 32.70 32.70 31.75 31.85 0.1M
2025-05-06 32.40 32.80 31.30 32.55 0.2M
2025-05-05 32.40 32.80 32.30 32.40 0.1M
2025-05-02 33.90 34.55 32.10 32.40 0.3M
2025-04-30 36.00 36.15 35.50 36.00 0.2M
2025-04-29 36.00 36.05 35.60 35.90 0.2M
2025-04-28 35.80 36.05 35.60 35.80 0.2M
2025-04-25 35.55 35.70 35.20 35.70 0.2M
2025-04-24 35.05 35.50 34.85 35.35 0.1M
2025-04-23 35.45 35.60 35.05 35.05 0.1M
2025-04-22 34.95 35.25 34.80 35.25 0.1M
2025-04-17 35.10 35.10 34.45 34.90 0.1M
2025-04-16 35.20 35.20 34.40 35.10 0.1M
2025-04-15 34.45 35.20 34.45 35.10 0.1M
2025-04-14 34.35 34.45 33.80 34.30 0.1M
2025-04-11 34.15 34.30 33.20 33.55 0.1M
2025-04-10 34.30 34.30 33.45 33.75 0.1M
2025-04-09 32.25 32.80 32.00 32.50 0.1M
2025-04-08 32.65 33.45 32.40 33.20 0.1M
2025-04-07 31.00 32.95 30.15 31.95 0.3M
2025-04-04 34.10 34.15 31.50 32.30 0.3M
2025-04-03 34.45 35.10 34.30 34.30 0.1M
2025-04-02 35.10 35.30 34.65 34.95 0.1M
2025-04-01 35.30 35.40 34.90 35.25 0.1M
2025-03-31 34.80 35.00 34.45 34.90 0.1M
2025-03-28 35.60 35.65 34.85 34.90 0.1M
2025-03-27 35.65 35.85 35.20 35.60 0.1M
2025-03-26 36.25 36.60 36.00 36.00 0.2M
2025-03-25 35.30 36.25 35.05 36.25 0.2M
2025-03-24 35.60 35.80 35.10 35.45 0.1M
2025-03-21 34.40 35.50 34.40 35.25 0.3M
2025-03-20 32.50 34.65 31.75 34.55 0.4M
2025-03-19 35.60 35.85 35.50 35.75 0.1M
2025-03-18 35.80 36.00 35.45 35.70 0.2M
2025-03-17 34.90 35.45 34.80 35.45 0.1M
2025-03-14 34.65 35.25 34.20 34.95 0.2M
2025-03-13 34.50 35.05 34.35 34.70 0.2M
2025-03-12 34.50 35.00 34.30 34.40 0.2M
2025-03-11 34.20 35.90 34.15 34.40 0.5M
2025-03-10 34.50 34.50 33.85 34.15 0.2M
2025-03-07 34.00 34.25 33.40 34.05 0.2M
2025-03-06 33.50 34.35 33.15 34.30 0.4M
2025-03-05 31.65 33.25 31.65 33.25 0.3M
2025-03-04 32.50 32.65 31.20 31.45 0.2M
2025-03-03 32.05 33.10 31.90 32.75 0.2M
2025-02-28 32.35 32.65 31.90 31.90 1.0M
2025-02-27 32.55 32.90 32.25 32.65 0.1M
2025-02-26 32.65 33.10 32.60 32.95 0.1M
2025-02-25 32.35 32.95 32.25 32.55 0.1M
2025-02-24 31.80 32.95 31.80 32.25 0.1M
2025-02-21 31.05 31.40 31.05 31.35 0.1M
2025-02-20 31.60 31.85 30.95 31.05 0.1M
2025-02-19 31.85 32.10 31.20 31.50 0.1M
2025-02-18 31.55 32.00 31.45 31.80 0.1M
2025-02-17 31.20 31.60 31.20 31.45 0.1M
2025-02-14 31.00 31.40 30.90 31.30 0.1M
2025-02-13 30.75 31.20 30.70 31.00 0.1M
2025-02-12 30.45 30.95 30.35 30.55 0.2M
2025-02-11 30.30 30.40 30.05 30.30 0.1M
2025-02-10 29.75 30.30 29.70 30.20 0.1M
2025-02-07 29.70 29.85 29.40 29.60 0.1M
2025-02-06 29.55 29.75 29.50 29.60 0.1M
2025-02-05 29.65 29.65 29.10 29.40 0.1M
2025-02-04 29.50 29.65 29.35 29.60 0.0M
2025-02-03 29.20 29.55 29.05 29.55 0.1M
2025-01-31 29.55 29.55 29.25 29.55 0.1M
2025-01-30 29.00 29.55 28.95 29.50 0.1M
2025-01-29 29.15 29.35 28.90 29.00 0.1M
2025-01-28 28.85 29.20 28.85 29.05 0.1M
2025-01-27 28.25 28.90 28.15 28.90 0.1M
2025-01-24 28.20 28.55 28.05 28.25 0.1M
2025-01-23 27.85 28.15 27.80 28.10 0.1M
2025-01-22 28.05 28.30 27.75 27.75 0.1M
2025-01-21 27.85 28.15 27.80 28.10 0.0M
2025-01-20 27.85 28.20 27.80 27.90 0.1M
2025-01-17 27.75 28.00 27.65 27.70 0.1M
2025-01-16 28.10 28.15 27.55 27.75 0.1M
2025-01-15 27.70 27.95 27.65 27.95 0.0M
2025-01-14 28.05 28.40 27.45 27.45 0.1M
2025-01-13 27.70 28.10 27.45 27.90 0.1M
2025-01-10 27.70 27.90 27.50 27.50 0.1M
2025-01-09 27.30 27.65 27.10 27.65 0.1M
2025-01-08 27.30 27.35 26.95 27.20 0.1M
2025-01-07 27.20 27.50 26.95 27.30 0.1M
2025-01-06 27.05 27.30 26.75 27.15 0.1M
2025-01-03 27.20 27.30 26.90 26.95 0.1M
2025-01-02 26.80 27.15 26.75 27.15 0.1M