13.21
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 14.34 | 14.34 | 14.34 | 14.34 | 0.0M |
| 2024-12-27 | 14.46 | 14.46 | 14.19 | 14.34 | 0.0M |
| 2024-12-23 | 14.55 | 14.76 | 14.50 | 14.58 | 0.0M |
| 2024-12-20 | 14.67 | 14.75 | 14.48 | 14.67 | 0.0M |
| 2024-12-19 | 14.85 | 14.88 | 14.85 | 14.88 | 0.0M |
| 2024-12-17 | 15.13 | 15.27 | 15.13 | 15.27 | 0.0M |
| 2024-12-16 | 15.08 | 15.20 | 15.01 | 15.20 | 0.0M |
| 2024-12-13 | 15.43 | 15.43 | 15.06 | 15.06 | 0.0M |
| 2024-12-12 | 15.74 | 15.74 | 15.74 | 15.74 | 0.0M |
| 2024-12-11 | 15.70 | 15.70 | 15.70 | 15.70 | 0.0M |
| 2024-12-10 | 15.54 | 15.80 | 15.54 | 15.80 | 0.0M |
| 2024-12-09 | 15.75 | 16.00 | 15.51 | 16.00 | 0.0M |
| 2024-12-06 | 15.56 | 15.56 | 15.56 | 15.56 | 0.0M |
| 2024-12-05 | 15.52 | 15.52 | 15.52 | 15.52 | 0.0M |
| 2024-12-03 | 15.30 | 15.30 | 15.05 | 15.10 | 0.0M |
| 2024-12-02 | 15.13 | 15.13 | 14.84 | 15.05 | 0.0M |
| 2024-11-29 | 15.00 | 15.08 | 15.00 | 15.08 | 0.0M |
| 2024-11-28 | 15.47 | 15.47 | 15.01 | 15.01 | 0.0M |
| 2024-11-27 | 15.15 | 15.36 | 15.15 | 15.36 | 0.0M |
| 2024-11-26 | 15.21 | 15.51 | 15.21 | 15.42 | 0.0M |
| 2024-11-25 | 15.53 | 15.60 | 15.29 | 15.29 | 0.0M |
| 2024-11-22 | 15.54 | 15.55 | 15.22 | 15.23 | 0.0M |
| 2024-11-21 | 15.06 | 15.17 | 15.06 | 15.17 | 0.0M |
| 2024-11-20 | 15.49 | 15.49 | 14.78 | 14.96 | 0.0M |
| 2024-11-19 | 15.17 | 15.35 | 15.17 | 15.35 | 0.0M |
| 2024-11-18 | 15.28 | 15.28 | 15.01 | 15.01 | 0.0M |
| 2024-11-15 | 15.42 | 15.46 | 15.25 | 15.25 | 0.0M |
| 2024-11-14 | 14.97 | 15.35 | 14.97 | 15.35 | 0.0M |
| 2024-11-13 | 15.27 | 15.30 | 14.92 | 15.00 | 0.0M |
| 2024-11-12 | 15.85 | 15.85 | 15.38 | 15.38 | 0.0M |
| 2024-11-11 | 15.92 | 16.30 | 15.86 | 15.86 | 0.0M |
| 2024-11-08 | 16.06 | 16.06 | 15.85 | 15.85 | 0.0M |
| 2024-11-07 | 16.34 | 16.39 | 15.94 | 16.22 | 0.0M |
| 2024-11-06 | 17.51 | 17.51 | 16.04 | 16.20 | 0.0M |
| 2024-11-05 | 17.81 | 17.81 | 17.81 | 17.81 | 0.0M |
| 2024-11-01 | 17.47 | 17.87 | 17.41 | 17.61 | 0.0M |
| 2024-10-31 | 18.40 | 18.40 | 17.29 | 17.29 | 0.0M |
| 2024-10-30 | 19.20 | 19.20 | 19.18 | 19.18 | 0.0M |
| 2024-10-29 | 19.27 | 19.27 | 19.27 | 19.27 | 0.0M |
| 2024-10-28 | 18.99 | 19.32 | 18.99 | 19.05 | 0.0M |
| 2024-10-25 | 19.00 | 19.32 | 18.81 | 18.81 | 0.0M |
| 2024-10-24 | 19.04 | 19.21 | 18.95 | 18.95 | 0.0M |
| 2024-10-23 | 19.89 | 19.89 | 19.31 | 19.31 | 0.0M |
| 2024-10-22 | 19.52 | 19.54 | 19.35 | 19.54 | 0.0M |
| 2024-10-21 | 20.12 | 20.12 | 19.70 | 19.70 | 0.0M |
| 2024-10-18 | 20.20 | 20.20 | 19.92 | 19.92 | 0.0M |
| 2024-10-16 | 20.15 | 20.52 | 20.15 | 20.44 | 0.0M |
| 2024-10-15 | 19.17 | 19.94 | 19.17 | 19.88 | 0.0M |
| 2024-10-14 | 19.31 | 19.43 | 19.31 | 19.43 | 0.0M |
| 2024-10-11 | 19.20 | 19.26 | 18.91 | 18.95 | 0.0M |
| 2024-10-10 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-10-09 | 19.21 | 19.21 | 19.08 | 19.16 | 0.0M |
| 2024-10-08 | 19.12 | 19.47 | 18.81 | 19.47 | 0.0M |
| 2024-10-07 | 19.97 | 19.97 | 19.88 | 19.88 | 0.0M |
| 2024-10-04 | 20.35 | 20.35 | 19.97 | 20.00 | 0.0M |
| 2024-10-03 | 20.20 | 20.20 | 19.93 | 19.93 | 0.0M |
| 2024-10-02 | 19.99 | 19.99 | 19.40 | 19.41 | 0.0M |
| 2024-10-01 | 20.00 | 20.04 | 19.68 | 19.74 | 0.0M |
| 2024-09-27 | 19.90 | 19.90 | 19.90 | 19.90 | 0.0M |
| 2024-09-25 | 20.03 | 20.03 | 19.97 | 19.97 | 0.0M |
| 2024-09-24 | 20.10 | 20.16 | 20.08 | 20.08 | 0.0M |
| 2024-09-23 | 19.88 | 20.07 | 19.69 | 19.93 | 0.0M |
| 2024-09-19 | 20.09 | 20.09 | 20.09 | 20.09 | 0.0M |
| 2024-09-18 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-09-17 | 19.92 | 20.24 | 19.92 | 20.24 | 0.0M |
| 2024-09-16 | 19.34 | 19.76 | 19.34 | 19.58 | 0.0M |
| 2024-09-13 | 19.30 | 19.35 | 19.16 | 19.35 | 0.0M |
| 2024-09-11 | 18.95 | 19.10 | 18.95 | 19.10 | 0.0M |
| 2024-09-10 | 18.90 | 19.30 | 18.90 | 19.30 | 0.0M |
| 2024-09-09 | 18.87 | 19.29 | 18.87 | 19.27 | 0.0M |
| 2024-09-06 | 18.74 | 18.74 | 18.50 | 18.50 | 0.0M |
| 2024-09-05 | 18.80 | 19.27 | 18.47 | 19.27 | 0.0M |
| 2024-09-04 | 19.30 | 19.30 | 19.30 | 19.30 | 0.0M |
| 2024-09-03 | 19.30 | 19.58 | 19.30 | 19.58 | 0.0M |
| 2024-09-02 | 19.72 | 19.72 | 19.39 | 19.39 | 0.0M |
| 2024-08-30 | 19.82 | 19.84 | 19.82 | 19.84 | 0.0M |
| 2024-08-29 | 19.63 | 19.68 | 19.50 | 19.50 | 0.0M |
| 2024-08-28 | 19.76 | 19.76 | 19.76 | 19.76 | 0.0M |
| 2024-08-27 | 19.94 | 19.94 | 19.42 | 19.42 | 0.0M |
| 2024-08-26 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0M |
| 2024-08-23 | 20.37 | 20.38 | 20.03 | 20.08 | 0.0M |
| 2024-08-22 | 20.10 | 20.22 | 20.10 | 20.22 | 0.0M |
| 2024-08-21 | 19.81 | 20.09 | 19.81 | 20.00 | 0.0M |
| 2024-08-20 | 19.71 | 20.02 | 19.71 | 20.02 | 0.0M |
| 2024-08-19 | 19.45 | 19.91 | 19.45 | 19.59 | 0.0M |
| 2024-08-16 | 19.73 | 19.73 | 19.72 | 19.72 | 0.0M |
| 2024-08-15 | 19.83 | 19.90 | 19.47 | 19.88 | 0.0M |
| 2024-08-14 | 19.20 | 19.60 | 19.20 | 19.28 | 0.0M |
| 2024-08-13 | 18.55 | 19.12 | 18.50 | 18.81 | 0.0M |
| 2024-08-12 | 18.77 | 18.89 | 18.46 | 18.46 | 0.0M |
| 2024-08-09 | 18.53 | 18.53 | 18.42 | 18.42 | 0.0M |
| 2024-08-08 | 18.58 | 18.58 | 18.58 | 18.58 | 0.0M |
| 2024-08-07 | 17.85 | 18.13 | 17.85 | 18.03 | 0.0M |
| 2024-08-06 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0M |
| 2024-08-05 | 17.93 | 17.93 | 17.36 | 17.70 | 0.0M |
| 2024-08-02 | 18.72 | 18.72 | 18.50 | 18.50 | 0.0M |
| 2024-08-01 | 19.49 | 19.49 | 18.74 | 18.94 | 0.0M |
| 2024-07-31 | 19.20 | 19.63 | 19.11 | 19.26 | 0.0M |
| 2024-07-30 | 19.15 | 19.20 | 18.86 | 19.18 | 0.0M |
| 2024-07-29 | 18.55 | 18.94 | 18.55 | 18.94 | 0.0M |
| 2024-07-26 | 18.43 | 18.50 | 18.24 | 18.50 | 0.0M |
| 2024-07-25 | 18.14 | 18.45 | 18.14 | 18.45 | 0.0M |
| 2024-07-24 | 18.14 | 18.20 | 18.14 | 18.20 | 0.0M |
| 2024-07-23 | 18.04 | 18.07 | 17.86 | 17.99 | 0.0M |
| 2024-07-22 | 18.16 | 18.32 | 18.10 | 18.32 | 0.0M |
| 2024-07-19 | 18.32 | 18.52 | 17.98 | 17.98 | 0.0M |
| 2024-07-18 | 18.03 | 18.60 | 18.03 | 18.60 | 0.0M |
| 2024-07-17 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-07-16 | 17.77 | 17.90 | 17.77 | 17.90 | 0.0M |
| 2024-07-15 | 17.90 | 17.90 | 17.90 | 17.90 | 0.0M |
| 2024-07-12 | 17.82 | 17.83 | 17.50 | 17.80 | 0.0M |
| 2024-07-11 | 17.47 | 17.49 | 17.47 | 17.49 | 0.0M |
| 2024-07-10 | 16.74 | 17.01 | 16.74 | 17.01 | 0.0M |
| 2024-07-09 | 17.59 | 17.59 | 17.14 | 17.14 | 0.0M |
| 2024-07-08 | 17.84 | 17.84 | 17.54 | 17.54 | 0.0M |
| 2024-07-05 | 17.21 | 17.87 | 17.21 | 17.72 | 0.0M |
| 2024-07-04 | 16.90 | 17.15 | 16.88 | 17.15 | 0.0M |
| 2024-07-03 | 16.54 | 16.81 | 16.54 | 16.81 | 0.0M |
| 2024-07-02 | 16.07 | 16.66 | 16.07 | 16.39 | 0.0M |
| 2024-07-01 | 16.35 | 16.35 | 16.35 | 16.35 | 0.0M |
| 2024-06-28 | 16.08 | 16.08 | 15.93 | 15.93 | 0.0M |
| 2024-06-27 | 16.16 | 16.16 | 16.16 | 16.16 | 0.0M |
| 2024-06-26 | 16.10 | 16.22 | 16.10 | 16.22 | 0.0M |
| 2024-06-25 | 16.21 | 16.21 | 16.08 | 16.08 | 0.0M |
| 2024-06-24 | 16.18 | 16.36 | 16.08 | 16.36 | 0.0M |
| 2024-06-21 | 16.26 | 16.26 | 16.26 | 16.26 | 0.0M |
| 2024-06-20 | 15.89 | 16.07 | 15.89 | 16.07 | 0.0M |
| 2024-06-19 | 16.23 | 16.23 | 16.20 | 16.20 | 0.0M |
| 2024-06-18 | 16.94 | 16.94 | 16.67 | 16.67 | 0.0M |
| 2024-06-17 | 17.05 | 17.30 | 17.05 | 17.16 | 0.0M |
| 2024-06-14 | 17.12 | 17.12 | 17.00 | 17.00 | 0.0M |
| 2024-06-13 | 17.50 | 17.64 | 17.50 | 17.64 | 0.0M |
| 2024-06-12 | 17.53 | 17.67 | 17.52 | 17.67 | 0.0M |
| 2024-06-10 | 17.37 | 17.37 | 17.02 | 17.33 | 0.0M |
| 2024-06-07 | 17.80 | 17.80 | 17.28 | 17.28 | 0.0M |
| 2024-06-06 | 17.48 | 17.48 | 17.48 | 17.48 | 0.0M |
| 2024-06-05 | 17.77 | 17.77 | 17.45 | 17.64 | 0.0M |
| 2024-06-04 | 17.15 | 17.50 | 17.15 | 17.50 | 0.0M |
| 2024-06-03 | 17.17 | 17.49 | 17.17 | 17.17 | 0.0M |
| 2024-05-31 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0M |
| 2024-05-29 | 17.31 | 17.31 | 17.31 | 17.31 | 0.0M |
| 2024-05-28 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0M |
| 2024-05-27 | 17.35 | 17.68 | 17.35 | 17.68 | 0.0M |
| 2024-05-24 | 17.19 | 17.50 | 17.19 | 17.36 | 0.0M |
| 2024-05-23 | 17.07 | 17.19 | 16.94 | 17.18 | 0.0M |
| 2024-05-22 | 16.64 | 16.64 | 16.64 | 16.64 | 0.0M |
| 2024-05-21 | 16.95 | 17.30 | 16.95 | 17.30 | 0.0M |
| 2024-05-20 | 17.30 | 17.60 | 17.17 | 17.17 | 0.0M |
| 2024-05-17 | 17.13 | 17.13 | 17.11 | 17.11 | 0.0M |
| 2024-05-16 | 17.27 | 17.27 | 17.18 | 17.22 | 0.0M |
| 2024-05-15 | 16.77 | 17.09 | 16.77 | 17.09 | 0.0M |
| 2024-05-14 | 16.47 | 16.47 | 16.44 | 16.44 | 0.0M |
| 2024-05-13 | 16.60 | 16.60 | 16.46 | 16.50 | 0.0M |
| 2024-05-10 | 16.65 | 16.85 | 16.60 | 16.60 | 0.0M |
| 2024-05-09 | 16.32 | 16.67 | 16.32 | 16.59 | 0.0M |
| 2024-05-07 | 16.37 | 16.53 | 16.37 | 16.52 | 0.0M |
| 2024-05-06 | 15.91 | 16.22 | 15.90 | 15.99 | 0.0M |
| 2024-05-03 | 15.77 | 15.89 | 15.77 | 15.89 | 0.0M |
| 2024-05-02 | 15.33 | 15.33 | 15.22 | 15.24 | 0.0M |
| 2024-04-30 | 15.27 | 15.27 | 15.27 | 15.27 | 0.0M |
| 2024-04-26 | 15.38 | 15.38 | 15.38 | 15.38 | 0.0M |
| 2024-04-25 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0M |
| 2024-04-24 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2024-04-23 | 15.48 | 15.60 | 15.11 | 15.60 | 0.0M |
| 2024-04-22 | 15.35 | 15.35 | 15.28 | 15.28 | 0.0M |
| 2024-04-18 | 14.91 | 14.91 | 14.91 | 14.91 | 0.0M |
| 2024-04-17 | 15.08 | 15.08 | 15.08 | 15.08 | 0.0M |
| 2024-04-15 | 14.95 | 15.28 | 14.95 | 15.15 | 0.0M |
| 2024-04-12 | 15.48 | 15.48 | 15.03 | 15.19 | 0.0M |
| 2024-04-11 | 14.80 | 14.83 | 14.80 | 14.83 | 0.0M |
| 2024-04-09 | 15.15 | 15.15 | 14.67 | 14.67 | 0.0M |
| 2024-04-08 | 15.08 | 15.17 | 14.88 | 15.00 | 0.0M |
| 2024-04-05 | 14.90 | 15.11 | 14.86 | 15.11 | 0.0M |
| 2024-04-04 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0M |
| 2024-04-03 | 15.03 | 15.19 | 14.95 | 15.19 | 0.0M |
| 2024-04-02 | 15.40 | 15.54 | 14.88 | 14.88 | 0.0M |
| 2024-03-28 | 15.25 | 15.38 | 15.25 | 15.37 | 0.0M |
| 2024-03-27 | 15.10 | 15.37 | 15.10 | 15.37 | 0.0M |
| 2024-03-26 | 15.30 | 15.30 | 15.12 | 15.12 | 0.0M |
| 2024-03-25 | 15.75 | 15.75 | 15.25 | 15.25 | 0.0M |
| 2024-03-22 | 15.70 | 15.70 | 15.67 | 15.67 | 0.0M |
| 2024-03-21 | 15.55 | 15.62 | 15.37 | 15.62 | 0.0M |
| 2024-03-20 | 15.15 | 15.17 | 15.10 | 15.10 | 0.0M |
| 2024-03-19 | 15.21 | 15.21 | 14.77 | 14.77 | 0.0M |
| 2024-03-18 | 15.11 | 15.11 | 15.11 | 15.11 | 0.0M |
| 2024-03-15 | 15.37 | 15.37 | 14.91 | 14.91 | 0.0M |
| 2024-03-14 | 15.22 | 15.36 | 14.97 | 15.36 | 0.0M |
| 2024-03-13 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0M |
| 2024-03-12 | 15.66 | 15.80 | 15.41 | 15.41 | 0.0M |
| 2024-03-11 | 15.95 | 16.35 | 15.95 | 16.35 | 0.0M |
| 2024-03-08 | 16.03 | 16.03 | 16.03 | 16.03 | 0.0M |
| 2024-03-07 | 16.27 | 16.27 | 16.02 | 16.22 | 0.0M |
| 2024-03-06 | 16.34 | 16.50 | 16.34 | 16.45 | 0.0M |
| 2024-03-05 | 16.40 | 16.42 | 16.21 | 16.42 | 0.0M |
| 2024-03-04 | 16.17 | 16.30 | 16.02 | 16.30 | 0.0M |
| 2024-03-01 | 16.17 | 16.17 | 16.12 | 16.12 | 0.0M |
| 2024-02-29 | 15.53 | 15.95 | 15.53 | 15.95 | 0.0M |
| 2024-02-28 | 16.00 | 16.00 | 15.60 | 15.64 | 0.0M |
| 2024-02-27 | 16.12 | 16.12 | 16.10 | 16.10 | 0.0M |
| 2024-02-23 | 16.86 | 16.86 | 16.34 | 16.34 | 0.0M |
| 2024-02-22 | 16.52 | 16.55 | 16.51 | 16.55 | 0.0M |
| 2024-02-21 | 16.84 | 16.84 | 16.84 | 16.84 | 0.0M |
| 2024-02-20 | 16.90 | 16.90 | 16.62 | 16.62 | 0.0M |
| 2024-02-19 | 16.52 | 16.52 | 16.52 | 16.52 | 0.0M |
| 2024-02-16 | 16.73 | 16.78 | 16.73 | 16.78 | 0.0M |
| 2024-02-15 | 16.54 | 16.84 | 16.54 | 16.66 | 0.0M |
| 2024-02-14 | 16.47 | 16.47 | 16.47 | 16.47 | 0.0M |
| 2024-02-13 | 16.32 | 16.32 | 15.92 | 15.92 | 0.0M |
| 2024-02-12 | 16.53 | 16.53 | 16.53 | 16.53 | 0.0M |
| 2024-02-09 | 16.26 | 16.40 | 16.26 | 16.40 | 0.0M |
| 2024-02-07 | 16.66 | 16.89 | 16.61 | 16.81 | 0.0M |
| 2024-02-06 | 16.64 | 16.76 | 16.59 | 16.71 | 0.0M |
| 2024-02-05 | 17.01 | 17.15 | 16.46 | 16.50 | 0.0M |
| 2024-02-02 | 17.48 | 17.51 | 17.02 | 17.02 | 0.0M |
| 2024-02-01 | 17.25 | 17.25 | 17.02 | 17.20 | 0.0M |
| 2024-01-30 | 16.78 | 17.13 | 16.71 | 17.13 | 0.0M |
| 2024-01-29 | 17.20 | 17.20 | 17.11 | 17.11 | 0.0M |
| 2024-01-26 | 17.07 | 17.12 | 17.00 | 17.12 | 0.0M |
| 2024-01-25 | 16.95 | 17.34 | 16.95 | 17.34 | 0.0M |
| 2024-01-24 | 16.91 | 16.91 | 16.91 | 16.91 | 0.0M |
| 2024-01-23 | 17.67 | 17.67 | 17.12 | 17.12 | 0.0M |
| 2024-01-22 | 16.99 | 17.43 | 16.99 | 17.43 | 0.0M |
| 2024-01-19 | 16.83 | 17.09 | 16.67 | 17.09 | 0.0M |
| 2024-01-18 | 16.81 | 16.81 | 16.73 | 16.73 | 0.0M |
| 2024-01-17 | 16.59 | 16.81 | 16.35 | 16.54 | 0.0M |
| 2024-01-16 | 16.98 | 17.36 | 16.96 | 17.36 | 0.0M |
| 2024-01-15 | 16.97 | 16.97 | 16.70 | 16.82 | 0.0M |
| 2024-01-12 | 17.00 | 17.00 | 16.68 | 16.71 | 0.0M |
| 2024-01-11 | 17.27 | 17.40 | 17.14 | 17.15 | 0.0M |
| 2024-01-10 | 16.75 | 17.27 | 16.75 | 17.01 | 0.0M |
| 2024-01-09 | 16.73 | 16.73 | 16.51 | 16.54 | 0.0M |
| 2024-01-08 | 16.21 | 16.74 | 16.21 | 16.74 | 0.0M |
| 2024-01-05 | 16.06 | 16.21 | 16.01 | 16.21 | 0.0M |
| 2024-01-04 | 15.95 | 16.08 | 15.95 | 16.08 | 0.0M |
| 2024-01-03 | 15.81 | 16.01 | 15.72 | 15.77 | 0.0M |
| 2024-01-02 | 16.23 | 16.37 | 15.83 | 15.83 | 0.0M |