25.51
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 25.49 | 25.51 | 25.49 | 25.51 | 2.9M |
| 2025-09-25 | 25.49 | 25.49 | 25.47 | 25.47 | 0.0M |
| 2025-09-24 | 25.52 | 25.63 | 25.50 | 25.52 | 0.0M |
| 2025-09-23 | 25.75 | 25.80 | 25.71 | 25.80 | 0.0M |
| 2025-09-22 | 25.09 | 25.18 | 25.07 | 25.09 | 0.0M |
| 2025-09-19 | 25.34 | 25.34 | 25.30 | 25.30 | 0.0M |
| 2025-09-18 | 25.29 | 25.45 | 25.29 | 25.30 | 0.0M |
| 2025-09-17 | 25.35 | 25.40 | 25.35 | 25.40 | 4.1M |
| 2025-09-16 | 24.78 | 24.90 | 24.78 | 24.90 | 2.6M |
| 2025-09-15 | 24.42 | 24.42 | 24.37 | 24.37 | 3.4M |
| 2025-09-12 | 24.58 | 24.65 | 24.58 | 24.65 | 1.7M |
| 2025-09-11 | 24.22 | 24.56 | 24.56 | 24.56 | 2.2M |
| 2025-09-10 | 24.22 | 24.30 | 24.22 | 24.30 | 2.2M |
| 2025-09-09 | 24.14 | 24.16 | 24.08 | 24.08 | 1.7M |
| 2025-09-08 | 24.20 | 24.23 | 24.20 | 24.23 | 2.3M |
| 2025-09-06 | 24.28 | 24.49 | 24.49 | 24.49 | 0.0M |
| 2025-09-05 | 24.28 | 24.49 | 24.49 | 24.49 | 0.0M |
| 2025-09-04 | 24.28 | 24.28 | 24.20 | 24.20 | 3.3M |
| 2025-09-03 | 23.82 | 23.83 | 23.83 | 23.83 | 2.2M |
| 2025-09-02 | 23.82 | 23.82 | 23.82 | 23.82 | 2.2M |
| 2025-09-01 | 23.97 | 23.97 | 23.96 | 23.96 | 1.8M |
| 2025-08-29 | 23.95 | 24.01 | 23.94 | 23.94 | 2.5M |
| 2025-08-28 | 23.90 | 23.99 | 23.88 | 23.88 | 7.9M |
| 2025-08-27 | 23.27 | 23.28 | 23.27 | 23.28 | 4.1M |
| 2025-08-26 | 22.85 | 22.85 | 22.75 | 22.85 | 3.2M |
| 2025-08-25 | 22.93 | 22.93 | 22.90 | 22.90 | 5.8M |
| 2025-08-22 | 23.00 | 23.00 | 23.00 | 23.00 | 4.8M |
| 2025-08-21 | 22.46 | 22.46 | 22.46 | 22.46 | 4.8M |
| 2025-08-20 | 22.51 | 22.60 | 22.51 | 22.60 | 3.7M |
| 2025-08-19 | 22.47 | 22.48 | 22.45 | 22.45 | 3.3M |
| 2025-08-18 | 23.10 | 23.19 | 23.06 | 23.10 | 3.1M |
| 2025-08-15 | 22.76 | 22.76 | 22.76 | 22.76 | 2.5M |
| 2025-08-14 | 22.86 | 22.86 | 22.86 | 22.86 | 4.3M |
| 2025-08-13 | 22.65 | 22.65 | 22.65 | 22.65 | 4.6M |
| 2025-08-12 | 22.83 | 22.83 | 22.83 | 22.83 | 4.2M |
| 2025-08-11 | 22.41 | 22.51 | 22.41 | 22.51 | 3.8M |
| 2025-08-08 | 22.42 | 22.43 | 22.42 | 22.43 | 5.8M |
| 2025-08-07 | 22.21 | 22.21 | 22.21 | 22.21 | 4.5M |
| 2025-08-06 | 21.81 | 21.95 | 21.81 | 21.95 | 3.8M |
| 2025-08-05 | 21.60 | 21.59 | 21.59 | 21.59 | 2.6M |
| 2025-08-04 | 21.60 | 21.62 | 21.54 | 21.54 | 2.6M |
| 2025-08-01 | 21.47 | 21.54 | 21.47 | 21.54 | 6.5M |
| 2025-07-31 | 21.33 | 21.33 | 21.33 | 21.33 | 4.3M |
| 2025-07-30 | 21.42 | 21.42 | 21.42 | 21.42 | 4.4M |
| 2025-07-29 | 21.21 | 21.21 | 21.21 | 21.21 | 3.2M |
| 2025-07-28 | 21.09 | 21.09 | 21.09 | 21.09 | 3.2M |
| 2025-07-25 | 21.29 | 21.26 | 21.26 | 21.26 | 2.1M |
| 2025-07-24 | 21.29 | 21.29 | 21.29 | 21.29 | 2.1M |
| 2025-07-23 | 21.47 | 21.47 | 21.47 | 21.47 | 2.7M |
| 2025-07-22 | 21.26 | 21.26 | 21.11 | 21.11 | 6.1M |
| 2025-07-21 | 21.59 | 21.62 | 21.45 | 21.45 | 3.6M |
| 2025-07-18 | 21.50 | 21.63 | 21.50 | 21.63 | 7.7M |
| 2025-07-17 | 22.12 | 22.13 | 22.12 | 22.13 | 4.3M |
| 2025-07-16 | 21.91 | 21.94 | 21.90 | 21.94 | 6.6M |
| 2025-07-15 | 21.90 | 21.99 | 21.88 | 21.99 | 7.1M |
| 2025-07-14 | 21.59 | 21.66 | 21.55 | 21.55 | 2.9M |
| 2025-07-11 | 21.64 | 21.64 | 21.50 | 21.50 | 3.3M |
| 2025-07-10 | 21.85 | 21.97 | 21.85 | 21.97 | 4.1M |
| 2025-07-09 | 21.92 | 21.92 | 21.66 | 21.66 | 3.8M |
| 2025-07-08 | 22.34 | 22.34 | 22.20 | 22.33 | 3.2M |
| 2025-07-07 | 22.36 | 22.40 | 22.36 | 22.40 | 6.5M |
| 2025-07-04 | 22.90 | 22.95 | 22.90 | 22.95 | 1.9M |
| 2025-07-03 | 22.34 | 22.65 | 22.65 | 22.65 | 4.9M |
| 2025-07-02 | 22.34 | 22.45 | 22.34 | 22.34 | 4.9M |
| 2025-07-01 | 22.88 | 22.88 | 22.84 | 22.88 | 3.7M |
| 2025-06-30 | 22.72 | 22.81 | 22.72 | 22.81 | 3.6M |
| 2025-06-27 | 22.48 | 22.48 | 22.48 | 22.48 | 2.3M |
| 2025-06-26 | 22.52 | 22.52 | 22.52 | 22.52 | 4.2M |
| 2025-06-25 | 22.11 | 22.11 | 22.09 | 22.09 | 4.4M |
| 2025-06-24 | 22.26 | 22.37 | 22.15 | 22.15 | 5.3M |
| 2025-06-23 | 21.60 | 21.60 | 21.60 | 21.60 | 3.5M |
| 2025-06-20 | 21.36 | 21.41 | 21.36 | 21.41 | 6.3M |
| 2025-06-18 | 21.79 | 21.69 | 21.69 | 21.69 | 0.0M |
| 2025-06-17 | 21.79 | 21.86 | 21.86 | 21.86 | 3.8M |
| 2025-06-16 | 21.69 | 21.70 | 21.67 | 21.68 | 3.8M |
| 2025-06-13 | 21.31 | 21.31 | 21.31 | 21.31 | 3.6M |
| 2025-06-12 | 21.51 | 21.51 | 21.51 | 21.51 | 3.3M |
| 2025-06-11 | 21.48 | 21.48 | 21.48 | 21.48 | 2.7M |
| 2025-06-10 | 21.62 | 21.78 | 21.78 | 21.78 | 3.7M |
| 2025-06-09 | 21.62 | 21.63 | 21.54 | 21.54 | 3.7M |
| 2025-06-06 | 21.84 | 21.84 | 21.84 | 21.84 | 3.8M |
| 2025-06-05 | 21.99 | 21.99 | 21.86 | 21.86 | 5.0M |
| 2025-06-04 | 22.07 | 22.16 | 22.07 | 22.07 | 2.9M |
| 2025-06-03 | 22.18 | 22.34 | 22.18 | 22.34 | 3.3M |
| 2025-06-02 | 22.10 | 22.10 | 22.05 | 22.05 | 2.3M |
| 2025-05-30 | 22.18 | 22.18 | 22.18 | 22.18 | 3.8M |
| 2025-05-29 | 22.38 | 22.38 | 22.38 | 22.38 | 4.0M |
| 2025-05-28 | 22.28 | 22.30 | 22.22 | 22.30 | 3.8M |
| 2025-05-27 | 22.10 | 22.19 | 22.10 | 22.10 | 4.1M |
| 2025-05-26 | 21.71 | 21.71 | 21.71 | 21.71 | 1.1M |
| 2025-05-23 | 21.42 | 21.67 | 21.67 | 21.67 | 4.3M |
| 2025-05-22 | 21.42 | 21.42 | 21.30 | 21.37 | 4.3M |
| 2025-05-21 | 21.71 | 21.71 | 21.59 | 21.60 | 2.6M |
| 2025-05-20 | 22.10 | 22.14 | 22.10 | 22.14 | 1.9M |
| 2025-05-19 | 21.88 | 22.03 | 21.88 | 22.03 | 3.0M |
| 2025-05-16 | 21.63 | 21.77 | 21.63 | 21.64 | 3.3M |
| 2025-05-15 | 21.66 | 21.83 | 21.66 | 21.74 | 4.8M |
| 2025-05-14 | 21.46 | 21.50 | 21.46 | 21.50 | 4.6M |
| 2025-05-13 | 21.79 | 21.85 | 21.68 | 21.85 | 5.3M |
| 2025-05-12 | 21.16 | 21.16 | 21.16 | 21.16 | 3.0M |
| 2025-05-08 | 21.52 | 21.60 | 21.52 | 21.60 | 4.4M |
| 2025-05-07 | 20.97 | 21.07 | 20.97 | 21.07 | 1.9M |
| 2025-05-05 | 21.30 | 21.30 | 21.30 | 21.30 | 2.7M |
| 2025-05-02 | 21.46 | 21.46 | 21.46 | 21.46 | 4.4M |
| 2025-04-30 | 21.23 | 21.23 | 21.23 | 21.23 | 3.0M |
| 2025-04-29 | 21.17 | 21.17 | 21.12 | 21.13 | 4.2M |
| 2025-04-28 | 21.05 | 21.05 | 21.05 | 21.05 | 3.0M |
| 2025-04-25 | 21.06 | 21.06 | 21.01 | 21.01 | 5.6M |
| 2025-04-24 | 21.10 | 21.10 | 21.10 | 21.10 | 4.4M |
| 2025-04-23 | 20.50 | 20.51 | 20.43 | 20.43 | 3.5M |
| 2025-04-22 | 20.13 | 20.23 | 20.11 | 20.11 | 3.5M |
| 2025-04-17 | 20.25 | 20.47 | 20.25 | 20.33 | 4.1M |
| 2025-04-16 | 19.80 | 19.86 | 19.79 | 19.79 | 3.9M |
| 2025-04-15 | 19.92 | 19.92 | 19.91 | 19.91 | 4.4M |
| 2025-04-14 | 20.15 | 20.15 | 20.15 | 20.15 | 4.5M |
| 2025-04-10 | 19.55 | 19.55 | 19.55 | 19.55 | 3.2M |
| 2025-04-09 | 19.55 | 19.55 | 19.49 | 19.51 | 4.9M |
| 2025-04-08 | 19.22 | 19.22 | 19.22 | 19.22 | 3.5M |
| 2025-04-07 | 19.15 | 19.19 | 19.15 | 19.19 | 3.7M |
| 2025-04-04 | 19.43 | 19.68 | 19.39 | 19.68 | 3.8M |
| 2025-04-03 | 20.31 | 20.36 | 20.31 | 20.36 | 8.6M |
| 2025-04-02 | 19.39 | 19.59 | 19.37 | 19.40 | 4.2M |
| 2025-04-01 | 19.06 | 19.07 | 18.97 | 18.97 | 3.4M |
| 2025-03-31 | 19.12 | 19.22 | 19.11 | 19.18 | 3.1M |
| 2025-03-28 | 19.24 | 19.24 | 19.14 | 19.24 | 3.5M |
| 2025-03-27 | 19.46 | 19.46 | 19.45 | 19.45 | 3.2M |
| 2025-03-26 | 19.49 | 19.49 | 19.49 | 19.49 | 3.4M |
| 2025-03-25 | 19.55 | 19.55 | 19.44 | 19.47 | 2.2M |
| 2025-03-24 | 19.23 | 19.24 | 19.23 | 19.23 | 2.8M |
| 2025-03-21 | 19.53 | 19.56 | 19.41 | 19.41 | 5.7M |
| 2025-03-20 | 19.38 | 19.40 | 19.26 | 19.26 | 3.3M |
| 2025-03-19 | 19.70 | 19.74 | 19.65 | 19.74 | 4.6M |
| 2025-03-18 | 19.57 | 19.65 | 19.49 | 19.56 | 4.2M |
| 2025-03-17 | 19.35 | 19.35 | 19.24 | 19.35 | 4.1M |
| 2025-03-14 | 19.04 | 19.04 | 18.99 | 19.01 | 4.9M |
| 2025-03-13 | 18.52 | 18.55 | 18.52 | 18.54 | 4.2M |
| 2025-03-11 | 18.11 | 18.14 | 18.04 | 18.04 | 3.4M |
| 2025-03-10 | 18.16 | 18.31 | 18.16 | 18.31 | 3.0M |
| 2025-03-07 | 18.02 | 18.58 | 17.87 | 18.35 | 4.1M |
| 2025-03-06 | 17.85 | 18.24 | 17.72 | 18.13 | 5.8M |
| 2025-03-05 | 17.69 | 17.95 | 17.61 | 17.80 | 4.9M |
| 2025-02-28 | 18.04 | 18.32 | 17.79 | 18.09 | 5.5M |
| 2025-02-27 | 18.50 | 18.63 | 18.26 | 18.28 | 4.8M |
| 2025-02-26 | 18.87 | 18.87 | 18.35 | 18.41 | 3.7M |
| 2025-02-25 | 18.49 | 18.79 | 18.43 | 18.62 | 2.4M |
| 2025-02-24 | 19.19 | 19.21 | 18.41 | 18.46 | 4.0M |
| 2025-02-21 | 18.93 | 19.21 | 18.92 | 19.16 | 2.9M |
| 2025-02-20 | 19.16 | 19.24 | 19.03 | 19.18 | 2.1M |
| 2025-02-19 | 19.36 | 19.45 | 19.12 | 19.24 | 4.9M |
| 2025-02-18 | 19.85 | 19.92 | 19.44 | 19.53 | 3.3M |
| 2025-02-17 | 19.55 | 20.13 | 19.48 | 19.84 | 4.9M |
| 2025-02-14 | 19.09 | 19.62 | 19.02 | 19.50 | 7.4M |
| 2025-02-13 | 19.18 | 19.18 | 18.87 | 19.09 | 4.2M |
| 2025-02-12 | 19.04 | 19.29 | 18.94 | 19.20 | 3.8M |
| 2025-02-11 | 19.49 | 19.54 | 19.18 | 19.33 | 2.7M |
| 2025-02-10 | 19.36 | 19.55 | 19.21 | 19.26 | 3.8M |
| 2025-02-07 | 19.14 | 19.34 | 19.01 | 19.10 | 4.1M |
| 2025-02-06 | 19.08 | 19.25 | 19.02 | 19.16 | 2.9M |
| 2025-02-05 | 19.14 | 19.15 | 18.75 | 19.12 | 2.4M |
| 2025-02-04 | 18.97 | 19.20 | 18.84 | 19.14 | 3.1M |
| 2025-02-03 | 18.85 | 19.31 | 18.80 | 19.11 | 3.2M |
| 2025-01-31 | 19.44 | 19.44 | 18.92 | 19.00 | 5.4M |
| 2025-01-30 | 18.68 | 19.39 | 18.68 | 19.29 | 6.9M |
| 2025-01-29 | 18.93 | 18.93 | 18.56 | 18.59 | 2.8M |
| 2025-01-28 | 18.61 | 18.75 | 18.48 | 18.68 | 2.6M |
| 2025-01-27 | 18.00 | 18.72 | 17.83 | 18.64 | 4.7M |
| 2025-01-24 | 17.89 | 18.14 | 17.83 | 17.96 | 3.0M |
| 2025-01-23 | 18.41 | 18.46 | 17.98 | 18.18 | 4.0M |
| 2025-01-22 | 18.34 | 18.45 | 17.91 | 18.34 | 5.1M |
| 2025-01-21 | 18.05 | 18.21 | 17.94 | 18.11 | 2.3M |
| 2025-01-20 | 17.85 | 18.12 | 17.72 | 18.05 | 3.7M |
| 2025-01-17 | 18.05 | 18.06 | 17.66 | 18.01 | 3.4M |
| 2025-01-16 | 18.34 | 18.38 | 17.90 | 17.95 | 4.8M |
| 2025-01-15 | 17.85 | 18.45 | 17.74 | 18.34 | 10.4M |
| 2025-01-14 | 17.22 | 17.69 | 17.20 | 17.57 | 6.4M |
| 2025-01-13 | 17.43 | 17.52 | 17.16 | 17.17 | 3.4M |
| 2025-01-10 | 17.75 | 17.80 | 17.41 | 17.43 | 5.2M |
| 2025-01-09 | 17.67 | 17.86 | 17.58 | 17.75 | 2.7M |
| 2025-01-08 | 18.12 | 18.12 | 17.62 | 17.67 | 4.4M |
| 2025-01-07 | 18.14 | 18.41 | 17.98 | 18.14 | 5.9M |
| 2025-01-06 | 18.47 | 18.47 | 17.92 | 18.12 | 3.6M |
| 2025-01-03 | 18.10 | 18.25 | 17.78 | 17.88 | 6.1M |
| 2025-01-02 | 18.04 | 18.20 | 17.80 | 18.12 | 7.5M |