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

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2021-11-22	10.870000	10.908000	10.694000	10.864000	10.635092	10295063
3	2021-11-23	10.800000	11.188000	10.786000	11.180000	10.944433	14866248
4	2021-11-24	11.150000	11.548000	11.098000	11.450000	11.208744	16356050
5	2021-11-25	11.462000	11.572000	11.404000	11.570000	11.326216	8793212
6	2021-11-26	10.920000	11.038000	10.700000	10.700000	10.474547	22453286
7	2021-11-29	10.936000	10.966000	10.646000	10.678000	10.453012	13389305
8	2021-11-30	10.500000	10.790000	10.410000	10.660000	10.435390	14952686
9	2021-12-01	10.792000	11.004000	10.792000	10.886000	10.656628	9992083
10	2021-12-02	10.732000	10.978000	10.698000	10.922000	10.691870	9779658
11	2021-12-03	11.040000	11.094000	10.726000	10.742000	10.515662	10084663
12	2021-12-06	10.980000	11.216000	10.936000	11.174000	10.938560	11810118
13	2021-12-07	11.174000	11.174000	11.174000	11.174000	10.938560	0
14	2021-12-08	11.384000	11.480000	11.138000	11.408000	11.167629	8235012
15	2021-12-09	11.270000	11.296000	11.000000	11.022000	10.789762	9418780
16	2021-12-10	10.960000	11.044000	10.890000	10.920000	10.689912	6477812
17	2021-12-13	10.980000	11.026000	10.788000	10.806000	10.578314	5573870
18	2021-12-14	10.870000	11.054000	10.808000	10.930000	10.699701	7452098
19	2021-12-15	10.982000	11.014000	10.802000	10.836000	10.607682	5690290
20	2021-12-16	10.960000	11.174000	10.956000	11.058000	10.825004	10207690
21	2021-12-17	11.000000	11.060000	10.818000	10.930000	10.699701	15850322
22	2021-12-20	10.680000	10.826000	10.494000	10.712000	10.486294	7869924
23	2021-12-21	10.870000	11.040000	10.778000	10.968000	10.736900	6849378
24	2021-12-22	10.962000	11.004000	10.860000	10.996000	10.764311	4817389
25	2021-12-23	11.022000	11.228000	11.022000	11.192000	10.956181	6767967
26	2021-12-27	11.080000	11.242000	11.014000	11.224000	10.987506	3850776
27	2021-12-28	11.222000	11.334000	11.204000	11.274000	11.036453	4022275
28	2021-12-29	11.258000	11.308000	11.066000	11.112000	10.877867	4457001
29	2021-12-30	11.062000	11.092000	11.008000	11.018000	10.785847	3424399
30	2022-01-03	11.066000	11.378000	11.020000	11.348000	11.108893	8813113
31	2022-01-04	11.374000	11.744000	11.350000	11.692000	11.445645	13350463
32	2022-01-05	11.716000	11.956000	11.602000	11.850000	11.600317	10367648
33	2022-01-06	11.748000	12.252000	11.700000	12.150000	11.893994	14599870
34	2022-01-07	12.330000	12.482000	12.126000	12.366000	12.105444	13200588
35	2022-01-10	12.480000	12.564000	12.330000	12.374000	12.113275	10011119
36	2022-01-11	12.150000	12.416000	12.090000	12.314000	12.054540	11994824
37	2022-01-12	12.410000	12.444000	12.184000	12.224000	11.966435	10424643
38	2022-01-13	12.180000	12.266000	11.910000	12.200000	11.942942	12039618
39	2022-01-14	12.074000	12.190000	11.774000	11.954000	11.702126	13552725
40	2022-01-17	12.070000	12.132000	11.984000	12.018000	11.764776	4959428
41	2022-01-18	11.886000	12.162000	11.854000	11.926000	11.674714	8904835
42	2022-01-19	11.872000	11.962000	11.720000	11.784000	11.535707	10312033
43	2022-01-20	11.720000	11.850000	11.600000	11.676000	11.429982	7580793
44	2022-01-21	11.550000	11.618000	11.332000	11.478000	11.236155	12526702
45	2022-01-24	11.406000	11.478000	10.702000	10.760000	10.533283	16753223
46	2022-01-25	10.940000	11.086000	10.764000	11.074000	10.840667	12594659
47	2022-01-26	11.206000	11.540000	11.196000	11.420000	11.179377	12466641
48	2022-01-27	11.450000	12.116000	11.394000	11.920000	11.668841	20304574
49	2022-01-28	12.040000	12.040000	11.816000	11.912000	11.661010	14747257
50	2022-01-31	12.150000	12.410000	12.052000	12.254000	11.995804	15872843
51	2022-02-01	12.424000	12.688000	12.310000	12.636000	12.369755	14939739
52	2022-02-02	12.710000	12.908000	12.608000	12.640000	12.373671	13386633
53	2022-02-03	12.642000	13.374000	12.632000	13.260000	12.980607	25079467
54	2022-02-04	13.386000	13.656000	13.306000	13.578000	13.291906	21303671
55	2022-02-07	13.770000	13.780000	13.326000	13.698000	13.409378	16298114
56	2022-02-08	13.784000	14.428000	13.766000	14.374000	14.071135	19853075
57	2022-02-09	14.250000	14.446000	14.052000	14.410000	14.106376	21499326
58	2022-02-10	14.356000	14.636000	14.334000	14.462000	14.157280	16980055
59	2022-02-11	14.302000	14.558000	14.112000	14.398000	14.094628	16205921
60	2022-02-14	13.818000	14.020000	13.458000	13.896000	13.603207	22979062
61	2022-02-15	13.804000	14.110000	13.780000	14.018000	13.722635	13342424
62	2022-02-16	14.080000	14.154000	13.734000	13.884000	13.591459	12364044
63	2022-02-17	13.926000	13.952000	13.606000	13.690000	13.401546	12682200
64	2022-02-18	13.700000	13.772000	13.486000	13.564000	13.278202	13131951
65	2022-02-21	13.700000	13.908000	13.168000	13.298000	13.017807	12280034
66	2022-02-22	12.758000	13.366000	12.510000	13.204000	12.925787	20094487
67	2022-02-23	13.308000	13.340000	12.796000	12.874000	12.602739	15793934
68	2022-02-24	11.930000	12.344000	11.246000	11.260000	11.022748	44158996
69	2022-02-25	11.630000	12.074000	11.022000	11.878000	11.627727	31405810
70	2022-02-28	11.214000	11.306000	10.692000	11.260000	11.022748	29188148
71	2022-03-01	11.170000	11.350000	10.408000	10.408000	10.188700	27994686
72	2022-03-02	10.162000	10.522000	9.912000	10.388000	10.169121	26810629
73	2022-03-03	10.486000	10.536000	10.042000	10.102000	9.889148	20150401
74	2022-03-04	9.925000	9.925000	9.148000	9.148000	8.955248	35713032
75	2022-03-07	8.691000	9.214000	8.163000	8.895000	8.707580	36011795
76	2022-03-08	8.711000	9.629000	8.653000	9.119000	8.926860	30052317
77	2022-03-09	9.737000	9.845000	9.436000	9.806000	9.599383	27148730
78	2022-03-10	9.872000	9.968000	9.324000	9.740000	9.534775	35128906
79	2022-03-11	9.896000	10.050000	9.521000	9.591000	9.388914	22804222
80	2022-03-14	9.797000	10.458000	9.719000	10.356000	10.137795	28407010
81	2022-03-15	10.090000	10.484000	9.950000	10.326000	10.108428	19914872
82	2022-03-16	10.640000	11.146000	10.572000	11.070000	10.836751	26979208
83	2022-03-17	11.110000	11.308000	10.662000	10.898000	10.668375	17264569
84	2022-03-18	10.910000	11.050000	10.746000	11.024000	10.791720	23661795
85	2022-03-21	11.076000	11.288000	11.030000	11.078000	10.844583	13500809
86	2022-03-22	11.200000	11.708000	11.176000	11.700000	11.453477	17889007
87	2022-03-23	11.800000	11.866000	11.516000	11.594000	11.349710	12200569
88	2022-03-24	11.570000	11.666000	11.454000	11.540000	11.296848	10071605
89	2022-03-25	11.562000	11.798000	11.458000	11.658000	11.412362	10869740
90	2022-03-28	11.648000	11.972000	11.602000	11.662000	11.416277	9880630
91	2022-03-29	11.842000	12.114000	11.538000	11.968000	11.715830	19418742
92	2022-03-30	11.880000	11.926000	11.566000	11.634000	11.388867	10276916
93	2022-03-31	11.820000	11.940000	11.480000	11.510000	11.267480	14294463
94	2022-04-01	11.650000	11.996000	11.614000	11.822000	11.572906	12007818
95	2022-04-04	11.814000	11.950000	11.622000	11.806000	11.557243	8008604
96	2022-04-05	11.818000	11.972000	11.674000	11.766000	11.518085	10328318
97	2022-04-06	11.740000	11.932000	11.244000	11.394000	11.153924	14708099
98	2022-04-07	11.440000	11.744000	11.382000	11.400000	11.159798	10017346
99	2022-04-08	11.652000	11.948000	11.622000	11.844000	11.594442	10219736
100	2022-04-11	11.830000	12.042000	11.776000	11.924000	11.672757	9319572
101	2022-04-12	10.960000	11.058000	10.638000	10.808000	10.580271	34888236
102	2022-04-13	10.838000	10.896000	10.616000	10.896000	10.666417	14699189
103	2022-04-14	10.980000	11.000000	10.838000	10.976000	10.744732	14362799
104	2022-04-19	10.958000	11.094000	10.842000	11.002000	10.770184	11152850
105	2022-04-20	11.010000	11.314000	11.010000	11.218000	10.981633	13929821
106	2022-04-21	11.218000	11.218000	11.218000	11.218000	10.981633	0
107	2022-04-22	11.218000	11.218000	11.218000	11.218000	10.981633	0
108	2022-04-25	10.806000	10.858000	10.382000	10.392000	10.173037	15058588
109	2022-04-26	10.656000	10.680000	10.120000	10.120000	9.906768	14313567
110	2022-04-27	10.120000	10.120000	10.120000	10.120000	9.906768	0
111	2022-04-28	9.750000	9.907000	9.514000	9.622000	9.419261	15941470
112	2022-04-29	9.761000	9.892000	9.255000	9.626000	9.423177	23656422
113	2022-05-02	9.550000	9.626000	9.130000	9.477000	9.277316	13801078
114	2022-05-03	9.638000	9.892000	9.594000	9.861000	9.653225	15059589
115	2022-05-04	9.959000	9.980000	9.760000	9.818000	9.611131	10085502
116	2022-05-05	10.094000	10.108000	9.437000	9.451000	9.251864	15004649
117	2022-05-06	9.451000	9.451000	9.451000	9.451000	9.251864	0
118	2022-05-09	9.217000	9.331000	8.956000	8.956000	8.767294	12430646
119	2022-05-10	9.102000	9.299000	9.067000	9.101000	8.909239	10715650
120	2022-05-11	9.212000	9.403000	8.988000	9.314000	9.117751	13449301
121	2022-05-12	9.090000	9.155000	8.814000	9.132000	8.939586	15622882
122	2022-05-13	9.132000	9.132000	9.132000	9.132000	8.939586	0
123	2022-05-16	9.313000	9.429000	9.181000	9.219000	9.024753	9085840
124	2022-05-17	9.379000	9.638000	9.350000	9.538000	9.337031	12170287
125	2022-05-18	9.650000	9.711000	9.463000	9.471000	9.271442	9230090
126	2022-05-19	9.426000	9.498000	9.302000	9.492000	9.292000	14035561
127	2022-05-20	9.530000	9.573000	9.294000	9.362000	9.362000	12131184
128	2022-05-23	9.617000	10.018000	9.563000	10.018000	10.018000	14551549
129	2022-05-24	9.884000	10.314000	9.880000	10.084000	10.084000	14533165
130	2022-05-25	10.084000	10.084000	10.084000	10.084000	10.084000	0
131	2022-05-26	10.238000	10.432000	10.200000	10.414000	10.414000	7968466
132	2022-05-27	10.414000	10.414000	10.414000	10.414000	10.414000	0
133	2022-05-30	10.414000	10.414000	10.414000	10.414000	10.414000	0
134	2022-05-31	10.594000	10.734000	10.370000	10.374000	10.374000	12743581
135	2022-06-01	10.516000	10.554000	10.242000	10.288000	10.288000	9533794
136	2022-06-02	10.288000	10.288000	10.288000	10.288000	10.288000	0
137	2022-06-03	10.288000	10.288000	10.288000	10.288000	10.288000	0
138	2022-06-06	10.308000	10.508000	10.276000	10.456000	10.456000	5754428
139	2022-06-07	10.358000	10.460000	10.216000	10.336000	10.336000	7111395
140	2022-06-08	10.320000	10.344000	9.971000	10.140000	10.140000	9335127
141	2022-06-09	10.112000	10.186000	9.946000	10.014000	10.014000	9284551
142	2022-06-10	9.950000	9.967000	9.389000	9.428000	9.428000	15495962
143	2022-06-13	9.360000	9.362000	9.133000	9.250000	9.250000	11736567
144	2022-06-14	9.336000	9.439000	9.164000	9.256000	9.256000	9114076
145	2022-06-15	9.369000	9.551000	9.309000	9.496000	9.496000	10462663
146	2022-06-16	9.500000	9.561000	9.278000	9.338000	9.338000	11018534
147	2022-06-17	9.400000	9.560000	9.314000	9.401000	9.401000	21270123
148	2022-06-20	9.470000	9.741000	9.328000	9.663000	9.663000	0
149	2022-06-21	9.700000	9.902000	9.662000	9.709000	9.709000	8089711
150	2022-06-22	9.520000	9.754000	9.408000	9.694000	9.694000	8483780
151	2022-06-23	9.730000	9.793000	8.512000	8.512000	8.512000	28190370
152	2022-06-24	8.631000	8.930000	8.286000	8.919000	8.919000	18868990
153	2022-06-27	8.964000	9.149000	8.749000	8.890000	8.890000	10112593
154	2022-06-28	8.971000	9.084000	8.844000	8.863000	8.863000	10200558
155	2022-06-29	8.710000	8.796000	8.560000	8.571000	8.571000	10311991
156	2022-06-30	8.445000	8.447000	8.120000	8.318000	8.318000	17462311
157	2022-07-01	8.182000	8.269000	7.930000	8.053000	8.053000	16767255
158	2022-07-04	8.100000	8.166000	7.986000	8.092000	8.092000	6573460
159	2022-07-05	8.163000	8.177000	7.644000	7.763000	7.763000	14939788
160	2022-07-06	7.849000	7.898000	7.605000	7.688000	7.688000	12809355
161	2022-07-07	7.800000	8.019000	7.785000	7.983000	7.983000	11169777
162	2022-07-08	7.910000	8.277000	7.871000	8.200000	8.200000	11786040
163	2022-07-11	7.986000	8.074000	7.845000	7.870000	7.870000	9147874
164	2022-07-12	7.870000	7.870000	7.870000	7.870000	7.870000	0
165	2022-07-13	7.849000	7.896000	7.646000	7.778000	7.778000	8667029
166	2022-07-14	7.700000	7.908000	7.615000	7.674000	7.674000	14089656
167	2022-07-15	7.622000	7.854000	7.525000	7.799000	7.799000	12815063
168	2022-07-18	7.940000	8.158000	7.917000	8.071000	8.071000	10890379
169	2022-07-19	8.004000	8.506000	7.988000	8.432000	8.432000	10573499
170	2022-07-20	8.501000	8.637000	8.263000	8.399000	8.399000	12759356
171	2022-07-21	8.320000	8.674000	8.251000	8.460000	8.460000	15730355
172	2022-07-22	8.443000	8.454000	8.230000	8.262000	8.262000	11210534
173	2022-07-25	8.253000	8.458000	8.240000	8.351000	8.351000	8028501
174	2022-07-26	8.280000	8.317000	8.083000	8.189000	8.189000	10356708
175	2022-07-27	8.300000	8.316000	7.816000	8.055000	8.055000	20400279
176	2022-07-28	8.190000	8.462000	8.143000	8.341000	8.341000	15054028
177	2022-07-29	8.462000	8.605000	8.414000	8.526000	8.526000	9719546
178	2022-08-01	8.550000	8.604000	8.402000	8.402000	8.402000	9197173
179	2022-08-02	8.368000	8.466000	8.277000	8.410000	8.410000	6519488
180	2022-08-03	8.480000	8.564000	8.352000	8.564000	8.564000	8039908
181	2022-08-04	8.610000	8.792000	8.546000	8.626000	8.626000	9383881
182	2022-08-05	8.632000	8.802000	8.622000	8.755000	8.755000	6658176
183	2022-08-08	8.810000	8.896000	8.672000	8.799000	8.799000	6484202
184	2022-08-09	8.800000	8.825000	8.681000	8.727000	8.727000	4778154
185	2022-08-10	8.693000	8.868000	8.664000	8.829000	8.829000	7714471
186	2022-08-11	8.892000	8.963000	8.815000	8.864000	8.864000	6173146
187	2022-08-12	8.950000	9.130000	8.916000	9.061000	9.061000	8193539
188	2022-08-15	9.100000	9.116000	8.898000	8.942000	8.942000	5628293
189	2022-08-16	8.983000	9.092000	8.947000	8.964000	8.964000	5706031
190	2022-08-17	9.080000	9.182000	8.822000	8.856000	8.856000	7844503
191	2022-08-18	8.810000	8.955000	8.773000	8.868000	8.868000	6872297
192	2022-08-19	8.750000	8.755000	8.462000	8.496000	8.496000	10849544
193	2022-08-22	8.402000	8.461000	8.271000	8.387000	8.387000	7253829
194	2022-08-23	8.378000	8.443000	8.252000	8.337000	8.337000	9556365
195	2022-08-24	8.320000	8.365000	8.175000	8.359000	8.359000	7979604
196	2022-08-25	8.456000	8.512000	8.314000	8.364000	8.364000	5371612
197	2022-08-26	8.392000	8.515000	8.170000	8.171000	8.171000	6773632
198	2022-08-29	8.169000	8.258000	8.080000	8.242000	8.242000	5951411
199	2022-08-30	8.232000	8.561000	8.226000	8.392000	8.392000	9503694
200	2022-08-31	8.440000	8.493000	8.306000	8.323000	8.323000	7873666
201	2022-09-01	8.280000	8.308000	8.070000	8.130000	8.130000	8479512
202	2022-09-02	8.236000	8.580000	8.180000	8.573000	8.573000	9938059
203	2022-09-05	8.266000	8.280000	8.040000	8.181000	8.181000	11197994
204	2022-09-06	8.236000	8.440000	8.218000	8.358000	8.358000	9194142
205	2022-09-07	8.264000	8.340000	8.028000	8.195000	8.195000	11249328
206	2022-09-08	8.280000	8.718000	8.272000	8.650000	8.650000	18432601
207	2022-09-09	8.710000	8.978000	8.706000	8.932000	8.932000	12474008
208	2022-09-12	9.010000	9.278000	9.010000	9.216000	9.216000	12116664
209	2022-09-13	9.221000	9.291000	8.934000	9.024000	9.024000	11060750
210	2022-09-14	8.996000	9.144000	8.916000	9.020000	9.020000	9076547
211	2022-09-15	9.050000	9.299000	9.050000	9.232000	9.232000	13949593
212	2022-09-16	9.118000	9.154000	8.978000	9.069000	9.069000	20538411
213	2022-09-19	9.042000	9.145000	8.942000	9.095000	9.095000	7241546
214	2022-09-20	9.156000	9.283000	8.970000	8.982000	8.982000	8392094
215	2022-09-21	8.863000	8.910000	8.712000	8.819000	8.819000	9398940
216	2022-09-22	8.692000	9.324000	8.656000	9.033000	9.033000	16358469
217	2022-09-23	9.040000	9.040000	8.601000	8.632000	8.632000	15245531
218	2022-09-26	8.512000	8.648000	8.446000	8.491000	8.491000	9090399
219	2022-09-27	8.519000	8.587000	8.128000	8.128000	8.128000	15219822
220	2022-09-28	8.001000	8.019000	7.476000	7.854000	7.854000	24709992
221	2022-09-29	7.776000	7.810000	7.461000	7.594000	7.594000	13505184
222	2022-09-30	7.615000	7.734000	7.517000	7.646000	7.646000	10709219
223	2022-10-03	7.456000	7.687000	7.249000	7.630000	7.630000	13941136
224	2022-10-04	7.705000	8.070000	7.676000	8.070000	8.070000	12496377
225	2022-10-05	8.127000	8.140000	7.901000	7.934000	7.934000	10868838
226	2022-10-06	7.981000	8.051000	7.848000	7.867000	7.867000	8334226
227	2022-10-07	7.840000	7.990000	7.766000	7.822000	7.822000	7882187
228	2022-10-10	7.765000	8.145000	7.756000	7.964000	7.964000	10330624
229	2022-10-11	7.897000	7.897000	7.687000	7.778000	7.778000	10278114
230	2022-10-12	7.756000	7.826000	7.596000	7.788000	7.788000	9289863
231	2022-10-13	7.789000	8.433000	7.737000	8.360000	8.360000	18140608
232	2022-10-14	8.584000	8.807000	8.476000	8.611000	8.611000	20234820
233	2022-10-17	8.643000	8.720000	8.498000	8.630000	8.630000	11973260
234	2022-10-18	8.663000	8.984000	8.648000	8.853000	8.853000	13475346
235	2022-10-19	8.880000	9.012000	8.812000	8.887000	8.887000	11245593
236	2022-10-20	8.850000	8.960000	8.778000	8.929000	8.929000	5764132
237	2022-10-21	8.854000	8.932000	8.713000	8.896000	8.896000	15737461
238	2022-10-24	9.000000	9.258000	8.925000	9.117000	9.117000	10989972
239	2022-10-25	9.200000	9.266000	9.107000	9.266000	9.266000	10904268
240	2022-10-26	9.413000	9.488000	9.070000	9.377000	9.377000	14405725
241	2022-10-27	9.350000	9.910000	9.350000	9.856000	9.856000	20602859
242	2022-10-28	9.740000	9.893000	9.696000	9.826000	9.826000	9506676
243	2022-10-31	9.850000	9.892000	9.635000	9.660000	9.660000	10031583
244	2022-11-01	9.724000	9.863000	9.706000	9.728000	9.728000	7278279
245	2022-11-02	9.779000	9.868000	9.738000	9.793000	9.793000	6777249
246	2022-11-03	9.815000	9.841000	9.586000	9.669000	9.669000	6467970
247	2022-11-04	9.739000	9.846000	9.614000	9.726000	9.726000	9840712
248	2022-11-07	9.661000	9.907000	9.645000	9.766000	9.766000	7553470
249	2022-11-08	9.759000	9.871000	9.731000	9.871000	9.871000	6350854
250	2022-11-09	9.872000	9.946000	9.593000	9.693000	9.693000	10202874
251	2022-11-10	9.658000	10.028000	9.611000	9.964000	9.964000	12473082
252	2022-11-11	10.060000	10.318000	10.010000	10.218000	10.218000	14581534
253	2022-11-14	10.214000	10.346000	10.126000	10.178000	10.178000	7329376
254	2022-11-15	10.162000	10.428000	10.162000	10.316000	10.316000	10517381
255	2022-11-16	10.264000	10.320000	10.116000	10.134000	10.134000	8055010
256	2022-11-17	10.162000	10.210000	9.946000	10.100000	10.100000	5452795
257	2022-11-18	10.148000	10.212000	10.100000	10.212000	10.212000	13274434
258	2022-11-21	10.150000	10.280000	10.150000	10.218000	10.218000	6870303
259	2022-11-22	10.192000	10.234000	10.130000	10.170000	10.170000	2159660