Bank-System/Bank-Beispiel/aktienkurse/DBK.DE.csv

Date,Open,High,Low,Close,Adj Close,Volume
2021-11-22,10.870000,10.908000,10.694000,10.864000,10.635092,10295063
2021-11-23,10.800000,11.188000,10.786000,11.180000,10.944433,14866248
2021-11-24,11.150000,11.548000,11.098000,11.450000,11.208744,16356050
2021-11-25,11.462000,11.572000,11.404000,11.570000,11.326216,8793212
2021-11-26,10.920000,11.038000,10.700000,10.700000,10.474547,22453286
2021-11-29,10.936000,10.966000,10.646000,10.678000,10.453012,13389305
2021-11-30,10.500000,10.790000,10.410000,10.660000,10.435390,14952686
2021-12-01,10.792000,11.004000,10.792000,10.886000,10.656628,9992083
2021-12-02,10.732000,10.978000,10.698000,10.922000,10.691870,9779658
2021-12-03,11.040000,11.094000,10.726000,10.742000,10.515662,10084663
2021-12-06,10.980000,11.216000,10.936000,11.174000,10.938560,11810118
2021-12-07,11.174000,11.174000,11.174000,11.174000,10.938560,0
2021-12-08,11.384000,11.480000,11.138000,11.408000,11.167629,8235012
2021-12-09,11.270000,11.296000,11.000000,11.022000,10.789762,9418780
2021-12-10,10.960000,11.044000,10.890000,10.920000,10.689912,6477812
2021-12-13,10.980000,11.026000,10.788000,10.806000,10.578314,5573870
2021-12-14,10.870000,11.054000,10.808000,10.930000,10.699701,7452098
2021-12-15,10.982000,11.014000,10.802000,10.836000,10.607682,5690290
2021-12-16,10.960000,11.174000,10.956000,11.058000,10.825004,10207690
2021-12-17,11.000000,11.060000,10.818000,10.930000,10.699701,15850322
2021-12-20,10.680000,10.826000,10.494000,10.712000,10.486294,7869924
2021-12-21,10.870000,11.040000,10.778000,10.968000,10.736900,6849378
2021-12-22,10.962000,11.004000,10.860000,10.996000,10.764311,4817389
2021-12-23,11.022000,11.228000,11.022000,11.192000,10.956181,6767967
2021-12-27,11.080000,11.242000,11.014000,11.224000,10.987506,3850776
2021-12-28,11.222000,11.334000,11.204000,11.274000,11.036453,4022275
2021-12-29,11.258000,11.308000,11.066000,11.112000,10.877867,4457001
2021-12-30,11.062000,11.092000,11.008000,11.018000,10.785847,3424399
2022-01-03,11.066000,11.378000,11.020000,11.348000,11.108893,8813113
2022-01-04,11.374000,11.744000,11.350000,11.692000,11.445645,13350463
2022-01-05,11.716000,11.956000,11.602000,11.850000,11.600317,10367648
2022-01-06,11.748000,12.252000,11.700000,12.150000,11.893994,14599870
2022-01-07,12.330000,12.482000,12.126000,12.366000,12.105444,13200588
2022-01-10,12.480000,12.564000,12.330000,12.374000,12.113275,10011119
2022-01-11,12.150000,12.416000,12.090000,12.314000,12.054540,11994824
2022-01-12,12.410000,12.444000,12.184000,12.224000,11.966435,10424643
2022-01-13,12.180000,12.266000,11.910000,12.200000,11.942942,12039618
2022-01-14,12.074000,12.190000,11.774000,11.954000,11.702126,13552725
2022-01-17,12.070000,12.132000,11.984000,12.018000,11.764776,4959428
2022-01-18,11.886000,12.162000,11.854000,11.926000,11.674714,8904835
2022-01-19,11.872000,11.962000,11.720000,11.784000,11.535707,10312033
2022-01-20,11.720000,11.850000,11.600000,11.676000,11.429982,7580793
2022-01-21,11.550000,11.618000,11.332000,11.478000,11.236155,12526702
2022-01-24,11.406000,11.478000,10.702000,10.760000,10.533283,16753223
2022-01-25,10.940000,11.086000,10.764000,11.074000,10.840667,12594659
2022-01-26,11.206000,11.540000,11.196000,11.420000,11.179377,12466641
2022-01-27,11.450000,12.116000,11.394000,11.920000,11.668841,20304574
2022-01-28,12.040000,12.040000,11.816000,11.912000,11.661010,14747257
2022-01-31,12.150000,12.410000,12.052000,12.254000,11.995804,15872843
2022-02-01,12.424000,12.688000,12.310000,12.636000,12.369755,14939739
2022-02-02,12.710000,12.908000,12.608000,12.640000,12.373671,13386633
2022-02-03,12.642000,13.374000,12.632000,13.260000,12.980607,25079467
2022-02-04,13.386000,13.656000,13.306000,13.578000,13.291906,21303671
2022-02-07,13.770000,13.780000,13.326000,13.698000,13.409378,16298114
2022-02-08,13.784000,14.428000,13.766000,14.374000,14.071135,19853075
2022-02-09,14.250000,14.446000,14.052000,14.410000,14.106376,21499326
2022-02-10,14.356000,14.636000,14.334000,14.462000,14.157280,16980055
2022-02-11,14.302000,14.558000,14.112000,14.398000,14.094628,16205921
2022-02-14,13.818000,14.020000,13.458000,13.896000,13.603207,22979062
2022-02-15,13.804000,14.110000,13.780000,14.018000,13.722635,13342424
2022-02-16,14.080000,14.154000,13.734000,13.884000,13.591459,12364044
2022-02-17,13.926000,13.952000,13.606000,13.690000,13.401546,12682200
2022-02-18,13.700000,13.772000,13.486000,13.564000,13.278202,13131951
2022-02-21,13.700000,13.908000,13.168000,13.298000,13.017807,12280034
2022-02-22,12.758000,13.366000,12.510000,13.204000,12.925787,20094487
2022-02-23,13.308000,13.340000,12.796000,12.874000,12.602739,15793934
2022-02-24,11.930000,12.344000,11.246000,11.260000,11.022748,44158996
2022-02-25,11.630000,12.074000,11.022000,11.878000,11.627727,31405810
2022-02-28,11.214000,11.306000,10.692000,11.260000,11.022748,29188148
2022-03-01,11.170000,11.350000,10.408000,10.408000,10.188700,27994686
2022-03-02,10.162000,10.522000,9.912000,10.388000,10.169121,26810629
2022-03-03,10.486000,10.536000,10.042000,10.102000,9.889148,20150401
2022-03-04,9.925000,9.925000,9.148000,9.148000,8.955248,35713032
2022-03-07,8.691000,9.214000,8.163000,8.895000,8.707580,36011795
2022-03-08,8.711000,9.629000,8.653000,9.119000,8.926860,30052317
2022-03-09,9.737000,9.845000,9.436000,9.806000,9.599383,27148730
2022-03-10,9.872000,9.968000,9.324000,9.740000,9.534775,35128906
2022-03-11,9.896000,10.050000,9.521000,9.591000,9.388914,22804222
2022-03-14,9.797000,10.458000,9.719000,10.356000,10.137795,28407010
2022-03-15,10.090000,10.484000,9.950000,10.326000,10.108428,19914872
2022-03-16,10.640000,11.146000,10.572000,11.070000,10.836751,26979208
2022-03-17,11.110000,11.308000,10.662000,10.898000,10.668375,17264569
2022-03-18,10.910000,11.050000,10.746000,11.024000,10.791720,23661795
2022-03-21,11.076000,11.288000,11.030000,11.078000,10.844583,13500809
2022-03-22,11.200000,11.708000,11.176000,11.700000,11.453477,17889007
2022-03-23,11.800000,11.866000,11.516000,11.594000,11.349710,12200569
2022-03-24,11.570000,11.666000,11.454000,11.540000,11.296848,10071605
2022-03-25,11.562000,11.798000,11.458000,11.658000,11.412362,10869740
2022-03-28,11.648000,11.972000,11.602000,11.662000,11.416277,9880630
2022-03-29,11.842000,12.114000,11.538000,11.968000,11.715830,19418742
2022-03-30,11.880000,11.926000,11.566000,11.634000,11.388867,10276916
2022-03-31,11.820000,11.940000,11.480000,11.510000,11.267480,14294463
2022-04-01,11.650000,11.996000,11.614000,11.822000,11.572906,12007818
2022-04-04,11.814000,11.950000,11.622000,11.806000,11.557243,8008604
2022-04-05,11.818000,11.972000,11.674000,11.766000,11.518085,10328318
2022-04-06,11.740000,11.932000,11.244000,11.394000,11.153924,14708099
2022-04-07,11.440000,11.744000,11.382000,11.400000,11.159798,10017346
2022-04-08,11.652000,11.948000,11.622000,11.844000,11.594442,10219736
2022-04-11,11.830000,12.042000,11.776000,11.924000,11.672757,9319572
2022-04-12,10.960000,11.058000,10.638000,10.808000,10.580271,34888236
2022-04-13,10.838000,10.896000,10.616000,10.896000,10.666417,14699189
2022-04-14,10.980000,11.000000,10.838000,10.976000,10.744732,14362799
2022-04-19,10.958000,11.094000,10.842000,11.002000,10.770184,11152850
2022-04-20,11.010000,11.314000,11.010000,11.218000,10.981633,13929821
2022-04-21,11.218000,11.218000,11.218000,11.218000,10.981633,0
2022-04-22,11.218000,11.218000,11.218000,11.218000,10.981633,0
2022-04-25,10.806000,10.858000,10.382000,10.392000,10.173037,15058588
2022-04-26,10.656000,10.680000,10.120000,10.120000,9.906768,14313567
2022-04-27,10.120000,10.120000,10.120000,10.120000,9.906768,0
2022-04-28,9.750000,9.907000,9.514000,9.622000,9.419261,15941470
2022-04-29,9.761000,9.892000,9.255000,9.626000,9.423177,23656422
2022-05-02,9.550000,9.626000,9.130000,9.477000,9.277316,13801078
2022-05-03,9.638000,9.892000,9.594000,9.861000,9.653225,15059589
2022-05-04,9.959000,9.980000,9.760000,9.818000,9.611131,10085502
2022-05-05,10.094000,10.108000,9.437000,9.451000,9.251864,15004649
2022-05-06,9.451000,9.451000,9.451000,9.451000,9.251864,0
2022-05-09,9.217000,9.331000,8.956000,8.956000,8.767294,12430646
2022-05-10,9.102000,9.299000,9.067000,9.101000,8.909239,10715650
2022-05-11,9.212000,9.403000,8.988000,9.314000,9.117751,13449301
2022-05-12,9.090000,9.155000,8.814000,9.132000,8.939586,15622882
2022-05-13,9.132000,9.132000,9.132000,9.132000,8.939586,0
2022-05-16,9.313000,9.429000,9.181000,9.219000,9.024753,9085840
2022-05-17,9.379000,9.638000,9.350000,9.538000,9.337031,12170287
2022-05-18,9.650000,9.711000,9.463000,9.471000,9.271442,9230090
2022-05-19,9.426000,9.498000,9.302000,9.492000,9.292000,14035561
2022-05-20,9.530000,9.573000,9.294000,9.362000,9.362000,12131184
2022-05-23,9.617000,10.018000,9.563000,10.018000,10.018000,14551549
2022-05-24,9.884000,10.314000,9.880000,10.084000,10.084000,14533165
2022-05-25,10.084000,10.084000,10.084000,10.084000,10.084000,0
2022-05-26,10.238000,10.432000,10.200000,10.414000,10.414000,7968466
2022-05-27,10.414000,10.414000,10.414000,10.414000,10.414000,0
2022-05-30,10.414000,10.414000,10.414000,10.414000,10.414000,0
2022-05-31,10.594000,10.734000,10.370000,10.374000,10.374000,12743581
2022-06-01,10.516000,10.554000,10.242000,10.288000,10.288000,9533794
2022-06-02,10.288000,10.288000,10.288000,10.288000,10.288000,0
2022-06-03,10.288000,10.288000,10.288000,10.288000,10.288000,0
2022-06-06,10.308000,10.508000,10.276000,10.456000,10.456000,5754428
2022-06-07,10.358000,10.460000,10.216000,10.336000,10.336000,7111395
2022-06-08,10.320000,10.344000,9.971000,10.140000,10.140000,9335127
2022-06-09,10.112000,10.186000,9.946000,10.014000,10.014000,9284551
2022-06-10,9.950000,9.967000,9.389000,9.428000,9.428000,15495962
2022-06-13,9.360000,9.362000,9.133000,9.250000,9.250000,11736567
2022-06-14,9.336000,9.439000,9.164000,9.256000,9.256000,9114076
2022-06-15,9.369000,9.551000,9.309000,9.496000,9.496000,10462663
2022-06-16,9.500000,9.561000,9.278000,9.338000,9.338000,11018534
2022-06-17,9.400000,9.560000,9.314000,9.401000,9.401000,21270123
2022-06-20,9.470000,9.741000,9.328000,9.663000,9.663000,0
2022-06-21,9.700000,9.902000,9.662000,9.709000,9.709000,8089711
2022-06-22,9.520000,9.754000,9.408000,9.694000,9.694000,8483780
2022-06-23,9.730000,9.793000,8.512000,8.512000,8.512000,28190370
2022-06-24,8.631000,8.930000,8.286000,8.919000,8.919000,18868990
2022-06-27,8.964000,9.149000,8.749000,8.890000,8.890000,10112593
2022-06-28,8.971000,9.084000,8.844000,8.863000,8.863000,10200558
2022-06-29,8.710000,8.796000,8.560000,8.571000,8.571000,10311991
2022-06-30,8.445000,8.447000,8.120000,8.318000,8.318000,17462311
2022-07-01,8.182000,8.269000,7.930000,8.053000,8.053000,16767255
2022-07-04,8.100000,8.166000,7.986000,8.092000,8.092000,6573460
2022-07-05,8.163000,8.177000,7.644000,7.763000,7.763000,14939788
2022-07-06,7.849000,7.898000,7.605000,7.688000,7.688000,12809355
2022-07-07,7.800000,8.019000,7.785000,7.983000,7.983000,11169777
2022-07-08,7.910000,8.277000,7.871000,8.200000,8.200000,11786040
2022-07-11,7.986000,8.074000,7.845000,7.870000,7.870000,9147874
2022-07-12,7.870000,7.870000,7.870000,7.870000,7.870000,0
2022-07-13,7.849000,7.896000,7.646000,7.778000,7.778000,8667029
2022-07-14,7.700000,7.908000,7.615000,7.674000,7.674000,14089656
2022-07-15,7.622000,7.854000,7.525000,7.799000,7.799000,12815063
2022-07-18,7.940000,8.158000,7.917000,8.071000,8.071000,10890379
2022-07-19,8.004000,8.506000,7.988000,8.432000,8.432000,10573499
2022-07-20,8.501000,8.637000,8.263000,8.399000,8.399000,12759356
2022-07-21,8.320000,8.674000,8.251000,8.460000,8.460000,15730355
2022-07-22,8.443000,8.454000,8.230000,8.262000,8.262000,11210534
2022-07-25,8.253000,8.458000,8.240000,8.351000,8.351000,8028501
2022-07-26,8.280000,8.317000,8.083000,8.189000,8.189000,10356708
2022-07-27,8.300000,8.316000,7.816000,8.055000,8.055000,20400279
2022-07-28,8.190000,8.462000,8.143000,8.341000,8.341000,15054028
2022-07-29,8.462000,8.605000,8.414000,8.526000,8.526000,9719546
2022-08-01,8.550000,8.604000,8.402000,8.402000,8.402000,9197173
2022-08-02,8.368000,8.466000,8.277000,8.410000,8.410000,6519488
2022-08-03,8.480000,8.564000,8.352000,8.564000,8.564000,8039908
2022-08-04,8.610000,8.792000,8.546000,8.626000,8.626000,9383881
2022-08-05,8.632000,8.802000,8.622000,8.755000,8.755000,6658176
2022-08-08,8.810000,8.896000,8.672000,8.799000,8.799000,6484202
2022-08-09,8.800000,8.825000,8.681000,8.727000,8.727000,4778154
2022-08-10,8.693000,8.868000,8.664000,8.829000,8.829000,7714471
2022-08-11,8.892000,8.963000,8.815000,8.864000,8.864000,6173146
2022-08-12,8.950000,9.130000,8.916000,9.061000,9.061000,8193539
2022-08-15,9.100000,9.116000,8.898000,8.942000,8.942000,5628293
2022-08-16,8.983000,9.092000,8.947000,8.964000,8.964000,5706031
2022-08-17,9.080000,9.182000,8.822000,8.856000,8.856000,7844503
2022-08-18,8.810000,8.955000,8.773000,8.868000,8.868000,6872297
2022-08-19,8.750000,8.755000,8.462000,8.496000,8.496000,10849544
2022-08-22,8.402000,8.461000,8.271000,8.387000,8.387000,7253829
2022-08-23,8.378000,8.443000,8.252000,8.337000,8.337000,9556365
2022-08-24,8.320000,8.365000,8.175000,8.359000,8.359000,7979604
2022-08-25,8.456000,8.512000,8.314000,8.364000,8.364000,5371612
2022-08-26,8.392000,8.515000,8.170000,8.171000,8.171000,6773632
2022-08-29,8.169000,8.258000,8.080000,8.242000,8.242000,5951411
2022-08-30,8.232000,8.561000,8.226000,8.392000,8.392000,9503694
2022-08-31,8.440000,8.493000,8.306000,8.323000,8.323000,7873666
2022-09-01,8.280000,8.308000,8.070000,8.130000,8.130000,8479512
2022-09-02,8.236000,8.580000,8.180000,8.573000,8.573000,9938059
2022-09-05,8.266000,8.280000,8.040000,8.181000,8.181000,11197994
2022-09-06,8.236000,8.440000,8.218000,8.358000,8.358000,9194142
2022-09-07,8.264000,8.340000,8.028000,8.195000,8.195000,11249328
2022-09-08,8.280000,8.718000,8.272000,8.650000,8.650000,18432601
2022-09-09,8.710000,8.978000,8.706000,8.932000,8.932000,12474008
2022-09-12,9.010000,9.278000,9.010000,9.216000,9.216000,12116664
2022-09-13,9.221000,9.291000,8.934000,9.024000,9.024000,11060750
2022-09-14,8.996000,9.144000,8.916000,9.020000,9.020000,9076547
2022-09-15,9.050000,9.299000,9.050000,9.232000,9.232000,13949593
2022-09-16,9.118000,9.154000,8.978000,9.069000,9.069000,20538411
2022-09-19,9.042000,9.145000,8.942000,9.095000,9.095000,7241546
2022-09-20,9.156000,9.283000,8.970000,8.982000,8.982000,8392094
2022-09-21,8.863000,8.910000,8.712000,8.819000,8.819000,9398940
2022-09-22,8.692000,9.324000,8.656000,9.033000,9.033000,16358469
2022-09-23,9.040000,9.040000,8.601000,8.632000,8.632000,15245531
2022-09-26,8.512000,8.648000,8.446000,8.491000,8.491000,9090399
2022-09-27,8.519000,8.587000,8.128000,8.128000,8.128000,15219822
2022-09-28,8.001000,8.019000,7.476000,7.854000,7.854000,24709992
2022-09-29,7.776000,7.810000,7.461000,7.594000,7.594000,13505184
2022-09-30,7.615000,7.734000,7.517000,7.646000,7.646000,10709219
2022-10-03,7.456000,7.687000,7.249000,7.630000,7.630000,13941136
2022-10-04,7.705000,8.070000,7.676000,8.070000,8.070000,12496377
2022-10-05,8.127000,8.140000,7.901000,7.934000,7.934000,10868838
2022-10-06,7.981000,8.051000,7.848000,7.867000,7.867000,8334226
2022-10-07,7.840000,7.990000,7.766000,7.822000,7.822000,7882187
2022-10-10,7.765000,8.145000,7.756000,7.964000,7.964000,10330624
2022-10-11,7.897000,7.897000,7.687000,7.778000,7.778000,10278114
2022-10-12,7.756000,7.826000,7.596000,7.788000,7.788000,9289863
2022-10-13,7.789000,8.433000,7.737000,8.360000,8.360000,18140608
2022-10-14,8.584000,8.807000,8.476000,8.611000,8.611000,20234820
2022-10-17,8.643000,8.720000,8.498000,8.630000,8.630000,11973260
2022-10-18,8.663000,8.984000,8.648000,8.853000,8.853000,13475346
2022-10-19,8.880000,9.012000,8.812000,8.887000,8.887000,11245593
2022-10-20,8.850000,8.960000,8.778000,8.929000,8.929000,5764132
2022-10-21,8.854000,8.932000,8.713000,8.896000,8.896000,15737461
2022-10-24,9.000000,9.258000,8.925000,9.117000,9.117000,10989972
2022-10-25,9.200000,9.266000,9.107000,9.266000,9.266000,10904268
2022-10-26,9.413000,9.488000,9.070000,9.377000,9.377000,14405725
2022-10-27,9.350000,9.910000,9.350000,9.856000,9.856000,20602859
2022-10-28,9.740000,9.893000,9.696000,9.826000,9.826000,9506676
2022-10-31,9.850000,9.892000,9.635000,9.660000,9.660000,10031583
2022-11-01,9.724000,9.863000,9.706000,9.728000,9.728000,7278279
2022-11-02,9.779000,9.868000,9.738000,9.793000,9.793000,6777249
2022-11-03,9.815000,9.841000,9.586000,9.669000,9.669000,6467970
2022-11-04,9.739000,9.846000,9.614000,9.726000,9.726000,9840712
2022-11-07,9.661000,9.907000,9.645000,9.766000,9.766000,7553470
2022-11-08,9.759000,9.871000,9.731000,9.871000,9.871000,6350854
2022-11-09,9.872000,9.946000,9.593000,9.693000,9.693000,10202874
2022-11-10,9.658000,10.028000,9.611000,9.964000,9.964000,12473082
2022-11-11,10.060000,10.318000,10.010000,10.218000,10.218000,14581534
2022-11-14,10.214000,10.346000,10.126000,10.178000,10.178000,7329376
2022-11-15,10.162000,10.428000,10.162000,10.316000,10.316000,10517381
2022-11-16,10.264000,10.320000,10.116000,10.134000,10.134000,8055010
2022-11-17,10.162000,10.210000,9.946000,10.100000,10.100000,5452795
2022-11-18,10.148000,10.212000,10.100000,10.212000,10.212000,13274434
2022-11-21,10.150000,10.280000,10.150000,10.218000,10.218000,6870303
2022-11-22,10.192000,10.234000,10.130000,10.170000,10.170000,2159660