13.98
Letzte Aktualisierung: 2025-08-04
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-08-04 | 14.52 | 14.52 | 13.98 | 13.98 | 0.0M |
| 2025-05-15 | 17.56 | 17.56 | 17.56 | 17.56 | 0.0M |
| 2025-05-14 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0M |
| 2025-04-30 | 69.03 | 71.10 | 64.91 | 66.86 | 3.2M |
| 2025-04-29 | 68.10 | 69.14 | 67.82 | 68.66 | 1.8M |
| 2025-04-28 | 67.61 | 68.57 | 67.12 | 68.32 | 1.8M |
| 2025-04-25 | 67.38 | 68.04 | 66.64 | 67.61 | 1.1M |
| 2025-04-24 | 65.62 | 67.82 | 65.37 | 67.33 | 1.6M |
| 2025-04-23 | 65.83 | 66.57 | 64.74 | 65.07 | 1.0M |
| 2025-04-22 | 63.72 | 64.34 | 62.95 | 64.08 | 0.9M |
| 2025-04-21 | 65.38 | 65.38 | 62.48 | 63.04 | 0.8M |
| 2025-04-17 | 64.25 | 65.70 | 64.21 | 65.12 | 1.3M |
| 2025-04-16 | 64.02 | 65.31 | 63.93 | 64.53 | 1.3M |
| 2025-04-15 | 64.60 | 64.90 | 63.16 | 64.08 | 1.1M |
| 2025-04-14 | 64.82 | 65.13 | 63.63 | 64.92 | 1.1M |
| 2025-04-11 | 63.00 | 65.13 | 61.90 | 64.61 | 1.1M |
| 2025-04-10 | 62.13 | 63.94 | 61.50 | 63.27 | 1.5M |
| 2025-04-09 | 58.41 | 64.49 | 57.50 | 63.15 | 2.6M |
| 2025-04-08 | 60.17 | 61.43 | 58.82 | 59.36 | 1.8M |
| 2025-04-07 | 57.14 | 60.04 | 56.27 | 58.88 | 1.5M |
| 2025-04-04 | 59.78 | 61.01 | 57.90 | 58.88 | 1.6M |
| 2025-04-03 | 60.80 | 62.51 | 59.78 | 61.08 | 1.8M |
| 2025-04-02 | 58.65 | 64.23 | 58.65 | 63.05 | 2.8M |
| 2025-04-01 | 59.50 | 59.99 | 58.75 | 59.56 | 0.8M |
| 2025-03-31 | 58.59 | 59.85 | 57.87 | 59.21 | 0.9M |
| 2025-03-28 | 60.55 | 60.55 | 59.12 | 59.42 | 0.6M |
| 2025-03-27 | 61.31 | 61.67 | 60.30 | 60.55 | 0.7M |
| 2025-03-26 | 61.62 | 62.07 | 60.90 | 61.19 | 1.0M |
| 2025-03-25 | 61.66 | 62.31 | 61.08 | 61.56 | 1.1M |
| 2025-03-24 | 59.26 | 60.60 | 59.17 | 60.46 | 0.9M |
| 2025-03-21 | 58.51 | 59.39 | 57.57 | 59.05 | 1.3M |
| 2025-03-20 | 60.03 | 60.76 | 58.39 | 59.02 | 1.1M |
| 2025-03-19 | 60.23 | 61.30 | 60.05 | 60.85 | 1.3M |
| 2025-03-18 | 58.79 | 60.30 | 57.89 | 60.08 | 1.1M |
| 2025-03-17 | 58.62 | 60.32 | 57.99 | 59.22 | 1.0M |
| 2025-03-14 | 57.15 | 58.48 | 56.80 | 58.22 | 1.5M |
| 2025-03-13 | 56.78 | 57.28 | 56.29 | 56.65 | 1.5M |
| 2025-03-12 | 58.55 | 58.55 | 56.37 | 57.41 | 1.4M |
| 2025-03-11 | 58.28 | 59.25 | 57.28 | 57.58 | 1.3M |
| 2025-03-10 | 59.95 | 61.37 | 58.18 | 58.52 | 1.8M |
| 2025-03-07 | 56.96 | 61.44 | 56.85 | 60.17 | 2.2M |
| 2025-03-06 | 57.69 | 58.20 | 56.20 | 57.42 | 1.5M |
| 2025-03-05 | 57.83 | 59.59 | 57.81 | 58.38 | 2.0M |
| 2025-03-04 | 54.76 | 58.85 | 54.56 | 57.51 | 2.3M |
| 2025-03-03 | 57.89 | 58.49 | 54.90 | 55.35 | 2.1M |
| 2025-02-28 | 58.45 | 59.60 | 56.87 | 58.22 | 1.3M |
| 2025-02-27 | 59.15 | 59.57 | 58.07 | 58.94 | 1.2M |
| 2025-02-26 | 60.50 | 61.68 | 58.72 | 59.08 | 1.5M |
| 2025-02-25 | 58.83 | 61.11 | 58.62 | 60.24 | 1.9M |
| 2025-02-24 | 59.50 | 59.74 | 57.22 | 58.75 | 2.1M |
| 2025-02-21 | 61.24 | 61.29 | 57.86 | 59.49 | 3.0M |
| 2025-02-20 | 64.53 | 64.99 | 59.90 | 61.95 | 4.6M |
| 2025-02-19 | 62.36 | 67.45 | 61.71 | 65.08 | 5.2M |
| 2025-02-18 | 75.15 | 76.21 | 73.11 | 73.50 | 1.7M |
| 2025-02-14 | 73.40 | 73.69 | 72.12 | 73.46 | 1.4M |
| 2025-02-13 | 76.07 | 76.38 | 72.99 | 73.40 | 1.4M |
| 2025-02-12 | 75.90 | 77.52 | 75.50 | 75.95 | 0.8M |
| 2025-02-11 | 78.00 | 78.00 | 75.87 | 76.84 | 1.3M |
| 2025-02-10 | 77.08 | 78.59 | 77.03 | 77.97 | 1.1M |
| 2025-02-07 | 77.49 | 78.01 | 76.82 | 76.91 | 1.1M |
| 2025-02-06 | 77.60 | 78.42 | 76.89 | 77.54 | 0.9M |
| 2025-02-05 | 78.99 | 79.33 | 77.39 | 77.58 | 1.1M |
| 2025-02-04 | 78.57 | 78.57 | 77.02 | 78.14 | 1.2M |
| 2025-02-03 | 77.66 | 79.15 | 76.99 | 77.36 | 1.4M |
| 2025-01-31 | 78.60 | 80.04 | 76.44 | 79.27 | 2.4M |
| 2025-01-30 | 79.99 | 80.35 | 77.92 | 78.81 | 2.0M |
| 2025-01-29 | 80.26 | 81.45 | 79.10 | 79.85 | 1.6M |
| 2025-01-28 | 84.20 | 84.48 | 78.82 | 80.05 | 2.0M |
| 2025-01-27 | 83.85 | 85.68 | 83.31 | 84.40 | 1.2M |
| 2025-01-24 | 86.00 | 86.64 | 83.34 | 83.79 | 2.2M |
| 2025-01-23 | 92.77 | 93.20 | 84.35 | 85.33 | 5.6M |
| 2025-01-22 | 96.94 | 97.65 | 94.17 | 94.86 | 0.9M |
| 2025-01-21 | 96.15 | 97.91 | 96.01 | 96.44 | 0.9M |
| 2025-01-17 | 96.00 | 96.36 | 94.98 | 95.23 | 0.7M |
| 2025-01-16 | 95.24 | 95.67 | 93.92 | 95.39 | 0.4M |
| 2025-01-15 | 95.34 | 96.00 | 94.64 | 95.39 | 0.7M |
| 2025-01-14 | 93.85 | 94.53 | 93.00 | 94.47 | 0.8M |
| 2025-01-13 | 91.66 | 94.17 | 91.36 | 93.49 | 0.8M |
| 2025-01-10 | 91.67 | 94.39 | 91.67 | 92.54 | 0.8M |
| 2025-01-08 | 90.66 | 91.98 | 89.65 | 91.86 | 0.9M |
| 2025-01-07 | 92.33 | 92.58 | 90.13 | 90.54 | 0.9M |
| 2025-01-06 | 92.52 | 94.01 | 91.54 | 92.08 | 1.1M |
| 2025-01-03 | 90.15 | 92.51 | 90.15 | 92.30 | 0.8M |
| 2025-01-02 | 92.25 | 92.71 | 89.72 | 90.51 | 1.2M |