Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 60.31 | 60.69 | 57.07 | 57.11 | 2.2M |
| 2024-12-30 | 59.02 | 62.35 | 59.02 | 60.68 | 3.3M |
| 2024-12-27 | 60.01 | 61.98 | 59.70 | 59.99 | 4.6M |
| 2024-12-26 | 54.18 | 62.24 | 54.12 | 59.41 | 4.4M |
| 2024-12-25 | 55.00 | 55.95 | 53.50 | 54.00 | 1.2M |
| 2024-12-24 | 54.97 | 56.60 | 54.76 | 55.50 | 1.1M |
| 2024-12-23 | 57.85 | 57.85 | 54.10 | 54.59 | 1.7M |
| 2024-12-20 | 55.86 | 57.99 | 55.31 | 57.85 | 1.9M |
| 2024-12-19 | 57.00 | 57.57 | 54.80 | 55.83 | 1.8M |
| 2024-12-18 | 58.88 | 59.08 | 56.02 | 57.79 | 2.0M |
| 2024-12-17 | 58.00 | 60.65 | 57.50 | 59.56 | 2.2M |
| 2024-12-16 | 57.40 | 60.48 | 57.00 | 58.35 | 1.7M |
| 2024-12-13 | 59.05 | 59.38 | 57.75 | 57.77 | 2.1M |
| 2024-12-12 | 57.20 | 60.74 | 57.11 | 60.16 | 2.9M |
| 2024-12-11 | 58.21 | 58.92 | 57.41 | 57.85 | 1.5M |
| 2024-12-10 | 61.88 | 61.88 | 58.60 | 58.61 | 2.4M |
| 2024-12-09 | 57.74 | 59.69 | 57.01 | 58.82 | 2.4M |
| 2024-12-06 | 57.69 | 58.08 | 56.30 | 57.77 | 1.7M |
| 2024-12-05 | 55.70 | 58.28 | 55.16 | 57.76 | 2.3M |
| 2024-12-04 | 56.85 | 57.38 | 55.42 | 55.72 | 1.5M |
| 2024-12-03 | 58.33 | 58.40 | 56.30 | 57.33 | 1.9M |
| 2024-12-02 | 56.78 | 58.60 | 56.70 | 58.31 | 1.9M |
| 2024-11-29 | 55.80 | 57.57 | 55.31 | 56.92 | 1.8M |
| 2024-11-28 | 57.22 | 57.50 | 55.98 | 56.18 | 1.6M |
| 2024-11-27 | 55.00 | 57.01 | 53.38 | 56.99 | 1.7M |
| 2024-11-26 | 56.87 | 57.40 | 55.35 | 55.40 | 1.4M |
| 2024-11-25 | 57.96 | 58.86 | 55.36 | 56.87 | 2.2M |
| 2024-11-22 | 62.01 | 62.41 | 59.25 | 59.25 | 2.2M |
| 2024-11-21 | 63.01 | 63.68 | 61.83 | 62.42 | 1.8M |
| 2024-11-20 | 63.50 | 63.88 | 61.60 | 63.72 | 2.3M |
| 2024-11-19 | 62.49 | 64.19 | 61.90 | 64.01 | 2.8M |
| 2024-11-18 | 60.95 | 62.57 | 58.78 | 62.00 | 2.3M |
| 2024-11-15 | 62.50 | 63.40 | 60.39 | 60.61 | 1.9M |
| 2024-11-14 | 66.11 | 66.40 | 62.60 | 62.75 | 2.4M |
| 2024-11-13 | 65.38 | 66.66 | 62.66 | 66.66 | 3.2M |
| 2024-11-12 | 68.24 | 69.08 | 65.07 | 65.90 | 3.7M |
| 2024-11-11 | 69.00 | 69.60 | 65.50 | 68.90 | 4.9M |
| 2024-11-08 | 67.60 | 71.00 | 67.20 | 67.89 | 6.3M |
| 2024-11-07 | 68.00 | 71.80 | 65.88 | 66.78 | 7.9M |
| 2024-11-06 | 72.01 | 79.08 | 71.00 | 73.40 | 12.7M |
| 2024-11-05 | 54.92 | 65.90 | 54.92 | 65.90 | 9.3M |
| 2024-11-04 | 51.68 | 55.50 | 51.68 | 54.92 | 3.3M |
| 2024-11-01 | 57.91 | 59.89 | 53.01 | 53.09 | 6.5M |
| 2024-10-31 | 56.20 | 63.96 | 55.55 | 59.71 | 7.1M |
| 2024-10-30 | 52.80 | 55.95 | 52.20 | 54.09 | 3.6M |
| 2024-10-29 | 55.00 | 56.25 | 52.99 | 53.35 | 3.7M |
| 2024-10-28 | 56.00 | 58.39 | 55.21 | 55.66 | 4.2M |
| 2024-10-25 | 55.50 | 56.00 | 53.85 | 54.90 | 3.5M |
| 2024-10-24 | 55.19 | 57.80 | 53.76 | 55.72 | 3.9M |
| 2024-10-23 | 56.51 | 60.38 | 56.11 | 56.33 | 5.2M |
| 2024-10-22 | 58.68 | 59.92 | 56.29 | 57.31 | 5.0M |
| 2024-10-21 | 56.00 | 64.00 | 54.89 | 59.70 | 7.0M |
| 2024-10-18 | 51.89 | 56.27 | 50.63 | 54.79 | 5.2M |
| 2024-10-17 | 51.53 | 53.12 | 51.53 | 51.94 | 3.7M |
| 2024-10-16 | 52.61 | 54.99 | 51.42 | 51.95 | 4.5M |
| 2024-10-15 | 52.44 | 57.22 | 51.80 | 53.95 | 6.7M |
| 2024-10-14 | 50.68 | 54.99 | 50.68 | 54.90 | 6.4M |
| 2024-10-11 | 50.10 | 52.42 | 48.01 | 48.63 | 4.8M |
| 2024-10-10 | 55.10 | 57.49 | 51.38 | 51.40 | 7.9M |
| 2024-10-09 | 59.20 | 69.77 | 56.30 | 57.53 | 12.2M |
| 2024-10-08 | 59.20 | 59.20 | 56.00 | 59.20 | 7.5M |
| 2024-09-30 | 43.00 | 49.33 | 42.26 | 49.33 | 9.4M |
| 2024-09-27 | 38.87 | 41.65 | 38.82 | 41.11 | 7.2M |
| 2024-09-26 | 37.54 | 38.55 | 37.26 | 38.50 | 4.7M |
| 2024-09-25 | 37.34 | 38.65 | 37.15 | 37.96 | 6.0M |
| 2024-09-24 | 36.18 | 37.38 | 35.45 | 37.34 | 5.2M |
| 2024-09-23 | 36.00 | 36.50 | 35.67 | 36.16 | 3.5M |
| 2024-09-20 | 37.38 | 37.47 | 35.66 | 36.01 | 4.1M |
| 2024-09-19 | 37.10 | 37.88 | 36.54 | 37.09 | 3.8M |
| 2024-09-18 | 36.87 | 37.40 | 36.00 | 36.89 | 3.4M |
| 2024-09-13 | 37.93 | 38.30 | 36.85 | 36.90 | 4.2M |
| 2024-09-12 | 38.97 | 39.12 | 37.66 | 37.71 | 3.9M |
| 2024-09-11 | 39.51 | 39.67 | 38.55 | 38.75 | 4.6M |
| 2024-09-10 | 41.96 | 42.43 | 39.85 | 40.00 | 5.5M |
| 2024-09-09 | 41.69 | 42.86 | 41.20 | 41.80 | 4.6M |
| 2024-09-06 | 43.36 | 45.30 | 43.01 | 43.01 | 6.2M |
| 2024-09-05 | 44.99 | 45.50 | 43.02 | 43.21 | 6.7M |
| 2024-09-04 | 50.85 | 50.85 | 45.70 | 45.70 | 9.0M |
| 2024-09-03 | 57.00 | 57.57 | 51.50 | 52.67 | 7.7M |
| 2024-09-02 | 52.83 | 60.03 | 51.80 | 56.47 | 10.6M |
| 2024-08-30 | 52.52 | 55.55 | 51.00 | 54.00 | 10.9M |
| 2024-08-29 | 59.98 | 67.06 | 57.20 | 57.69 | 13.4M |
| 2024-08-28 | 60.01 | 68.16 | 58.50 | 62.29 | 15.5M |