47.98
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 | 35.90 | 36.85 | 35.52 | 36.34 | 0.9M |
| 2024-12-30 | 36.76 | 37.59 | 35.27 | 36.22 | 0.8M |
| 2024-12-27 | 35.88 | 36.86 | 35.30 | 36.58 | 0.8M |
| 2024-12-26 | 34.84 | 36.15 | 34.84 | 35.65 | 0.4M |
| 2024-12-25 | 35.59 | 35.88 | 34.23 | 35.18 | 0.6M |
| 2024-12-24 | 34.77 | 35.86 | 34.15 | 35.65 | 0.8M |
| 2024-12-23 | 35.91 | 36.23 | 34.50 | 34.60 | 0.5M |
| 2024-12-20 | 35.78 | 36.96 | 35.69 | 36.24 | 0.7M |
| 2024-12-19 | 35.50 | 36.32 | 35.17 | 36.10 | 0.8M |
| 2024-12-18 | 36.08 | 36.36 | 34.71 | 36.14 | 0.7M |
| 2024-12-17 | 36.53 | 36.99 | 35.61 | 35.88 | 1.0M |
| 2024-12-16 | 37.69 | 37.81 | 36.36 | 36.74 | 1.0M |
| 2024-12-13 | 37.55 | 38.20 | 36.72 | 37.72 | 1.1M |
| 2024-12-12 | 38.02 | 38.03 | 36.36 | 37.56 | 1.3M |
| 2024-12-11 | 38.18 | 38.50 | 37.37 | 37.62 | 1.0M |
| 2024-12-10 | 39.98 | 40.42 | 38.11 | 38.34 | 1.2M |
| 2024-12-09 | 37.78 | 39.59 | 37.57 | 38.40 | 1.4M |
| 2024-12-06 | 37.22 | 38.00 | 36.59 | 37.57 | 1.0M |
| 2024-12-05 | 36.20 | 37.79 | 36.20 | 37.48 | 0.7M |
| 2024-12-04 | 36.43 | 37.50 | 35.84 | 36.33 | 0.8M |
| 2024-12-03 | 36.23 | 36.99 | 35.68 | 36.32 | 0.9M |
| 2024-12-02 | 36.60 | 36.94 | 35.68 | 36.20 | 1.1M |
| 2024-11-29 | 35.64 | 36.35 | 34.84 | 36.32 | 1.0M |
| 2024-11-28 | 34.88 | 35.81 | 34.67 | 35.22 | 0.8M |
| 2024-11-27 | 33.88 | 34.93 | 32.93 | 34.93 | 0.8M |
| 2024-11-26 | 35.24 | 35.43 | 33.53 | 33.90 | 0.8M |
| 2024-11-25 | 34.99 | 35.34 | 33.70 | 35.32 | 1.3M |
| 2024-11-22 | 35.16 | 36.98 | 34.92 | 35.00 | 1.3M |
| 2024-11-21 | 35.00 | 35.88 | 34.40 | 35.54 | 1.1M |
| 2024-11-20 | 33.79 | 34.99 | 33.42 | 34.90 | 1.0M |
| 2024-11-19 | 33.26 | 34.10 | 32.53 | 33.79 | 1.1M |
| 2024-11-18 | 35.30 | 35.44 | 32.88 | 33.15 | 1.7M |
| 2024-11-15 | 36.14 | 36.83 | 35.14 | 35.30 | 1.2M |
| 2024-11-14 | 38.05 | 38.89 | 36.31 | 36.50 | 1.7M |
| 2024-11-13 | 39.53 | 39.53 | 37.37 | 37.92 | 1.6M |
| 2024-11-12 | 40.29 | 40.49 | 38.48 | 39.29 | 2.2M |
| 2024-11-11 | 37.59 | 40.55 | 37.14 | 39.91 | 2.4M |
| 2024-11-08 | 37.00 | 38.34 | 35.70 | 36.70 | 2.1M |
| 2024-11-07 | 35.61 | 37.10 | 34.56 | 35.93 | 2.7M |
| 2024-11-06 | 33.94 | 37.60 | 33.94 | 35.50 | 3.8M |
| 2024-11-05 | 32.99 | 33.91 | 32.46 | 33.37 | 2.8M |
| 2024-11-04 | 30.31 | 32.49 | 30.31 | 32.48 | 1.4M |
| 2024-11-01 | 31.64 | 31.64 | 30.21 | 30.90 | 1.4M |
| 2024-10-31 | 30.48 | 31.75 | 30.13 | 31.59 | 2.0M |
| 2024-10-30 | 31.43 | 31.88 | 30.08 | 30.49 | 1.6M |
| 2024-10-29 | 32.89 | 32.90 | 30.70 | 31.14 | 1.9M |
| 2024-10-28 | 33.50 | 33.61 | 32.50 | 32.89 | 1.1M |
| 2024-10-25 | 32.40 | 34.97 | 31.82 | 33.47 | 2.3M |
| 2024-10-24 | 32.47 | 32.80 | 31.95 | 32.60 | 1.1M |
| 2024-10-23 | 31.30 | 32.55 | 30.86 | 32.47 | 1.5M |
| 2024-10-22 | 31.95 | 32.26 | 31.01 | 31.29 | 1.0M |
| 2024-10-21 | 31.33 | 32.38 | 31.05 | 32.05 | 1.7M |
| 2024-10-18 | 30.14 | 32.00 | 29.51 | 31.33 | 2.5M |
| 2024-10-17 | 29.84 | 30.95 | 29.84 | 29.92 | 1.3M |
| 2024-10-16 | 29.03 | 30.80 | 28.98 | 29.85 | 1.6M |
| 2024-10-15 | 30.19 | 30.30 | 29.16 | 29.49 | 1.2M |
| 2024-10-14 | 28.50 | 30.20 | 27.77 | 30.18 | 2.3M |
| 2024-10-11 | 29.49 | 29.49 | 27.08 | 28.10 | 1.6M |
| 2024-10-10 | 29.46 | 30.35 | 28.50 | 28.95 | 1.5M |
| 2024-10-09 | 32.20 | 32.32 | 29.12 | 29.25 | 2.4M |
| 2024-10-08 | 35.90 | 35.95 | 31.50 | 32.43 | 3.7M |
| 2024-09-30 | 27.27 | 30.00 | 27.08 | 29.98 | 2.1M |
| 2024-09-27 | 24.89 | 26.54 | 24.84 | 26.28 | 1.2M |
| 2024-09-26 | 23.61 | 24.88 | 23.40 | 24.69 | 1.5M |
| 2024-09-25 | 23.81 | 24.48 | 23.61 | 23.61 | 0.9M |
| 2024-09-24 | 23.30 | 24.28 | 22.90 | 23.79 | 0.7M |
| 2024-09-23 | 23.58 | 23.66 | 23.06 | 23.14 | 0.4M |
| 2024-09-20 | 23.05 | 23.41 | 22.76 | 23.33 | 0.4M |
| 2024-09-19 | 22.71 | 23.60 | 22.49 | 22.95 | 0.4M |
| 2024-09-18 | 22.85 | 22.85 | 21.90 | 22.76 | 0.5M |
| 2024-09-13 | 22.53 | 22.83 | 22.37 | 22.67 | 0.4M |
| 2024-09-12 | 22.79 | 22.95 | 22.33 | 22.66 | 0.3M |
| 2024-09-11 | 22.95 | 22.95 | 22.49 | 22.68 | 0.3M |
| 2024-09-10 | 22.36 | 22.88 | 22.01 | 22.70 | 0.3M |
| 2024-09-09 | 22.22 | 22.59 | 21.51 | 22.36 | 0.3M |
| 2024-09-06 | 22.95 | 23.00 | 22.10 | 22.22 | 0.4M |
| 2024-09-05 | 22.91 | 23.14 | 22.41 | 22.95 | 0.4M |
| 2024-09-04 | 22.16 | 22.61 | 22.16 | 22.27 | 0.2M |
| 2024-09-03 | 22.17 | 22.71 | 21.90 | 22.50 | 0.4M |
| 2024-09-02 | 22.98 | 22.98 | 21.83 | 21.90 | 0.6M |
| 2024-08-30 | 22.07 | 23.11 | 22.07 | 22.87 | 0.6M |
| 2024-08-29 | 21.90 | 22.47 | 21.56 | 22.23 | 0.4M |
| 2024-08-28 | 21.57 | 22.29 | 21.35 | 21.95 | 0.3M |
| 2024-08-27 | 22.07 | 22.08 | 21.30 | 21.47 | 0.3M |
| 2024-08-26 | 21.51 | 22.00 | 21.43 | 21.84 | 0.1M |
| 2024-08-23 | 21.51 | 21.92 | 21.23 | 21.66 | 0.2M |
| 2024-08-22 | 22.32 | 22.32 | 21.49 | 21.61 | 0.2M |
| 2024-08-21 | 22.10 | 22.29 | 21.72 | 21.94 | 0.2M |
| 2024-08-20 | 22.78 | 22.78 | 21.74 | 21.97 | 0.3M |
| 2024-08-19 | 22.73 | 23.10 | 22.39 | 22.57 | 0.3M |
| 2024-08-16 | 22.84 | 23.13 | 22.60 | 22.87 | 0.2M |
| 2024-08-15 | 23.30 | 23.39 | 22.55 | 23.01 | 0.3M |
| 2024-08-14 | 23.20 | 23.24 | 22.83 | 23.01 | 0.3M |
| 2024-08-13 | 23.31 | 23.76 | 22.80 | 23.20 | 0.2M |
| 2024-08-12 | 23.49 | 23.54 | 23.01 | 23.17 | 0.2M |
| 2024-08-09 | 23.99 | 24.10 | 23.25 | 23.26 | 0.3M |
| 2024-08-08 | 23.59 | 24.15 | 23.21 | 23.83 | 0.4M |
| 2024-08-07 | 24.40 | 24.40 | 23.52 | 23.83 | 0.3M |
| 2024-08-06 | 24.47 | 24.70 | 23.60 | 24.05 | 0.3M |
| 2024-08-05 | 24.44 | 24.78 | 23.68 | 23.73 | 0.5M |
| 2024-08-02 | 24.87 | 25.68 | 23.96 | 24.13 | 0.7M |
| 2024-08-01 | 24.80 | 25.35 | 24.57 | 24.97 | 0.8M |
| 2024-07-31 | 23.03 | 24.76 | 22.93 | 24.70 | 0.8M |
| 2024-07-30 | 22.78 | 23.65 | 22.56 | 23.38 | 0.4M |
| 2024-07-29 | 23.51 | 23.55 | 22.70 | 23.00 | 0.5M |
| 2024-07-26 | 22.80 | 23.91 | 22.40 | 23.51 | 0.6M |
| 2024-07-25 | 22.14 | 23.14 | 22.03 | 22.85 | 0.5M |
| 2024-07-24 | 22.99 | 23.26 | 22.31 | 22.40 | 0.4M |
| 2024-07-23 | 23.99 | 24.05 | 22.93 | 23.06 | 0.3M |
| 2024-07-22 | 24.01 | 24.25 | 23.48 | 23.95 | 0.4M |
| 2024-07-19 | 22.57 | 23.66 | 22.52 | 23.47 | 0.5M |
| 2024-07-18 | 22.58 | 22.79 | 21.80 | 22.73 | 0.3M |
| 2024-07-17 | 23.13 | 23.20 | 22.51 | 22.58 | 0.3M |
| 2024-07-16 | 23.08 | 23.30 | 22.31 | 23.20 | 0.3M |
| 2024-07-15 | 22.71 | 23.39 | 22.54 | 22.90 | 0.7M |
| 2024-07-12 | 23.34 | 23.42 | 22.00 | 22.54 | 0.6M |
| 2024-07-11 | 22.35 | 23.50 | 22.35 | 22.92 | 0.4M |
| 2024-07-10 | 22.19 | 22.60 | 21.81 | 22.29 | 0.3M |
| 2024-07-09 | 21.82 | 22.35 | 21.10 | 22.18 | 0.5M |
| 2024-07-08 | 21.30 | 22.05 | 21.28 | 21.38 | 0.4M |
| 2024-07-05 | 23.29 | 23.29 | 18.74 | 22.36 | 0.6M |
| 2024-07-04 | 23.58 | 23.58 | 22.13 | 22.17 | 0.5M |
| 2024-07-03 | 23.58 | 23.66 | 22.82 | 23.16 | 0.4M |
| 2024-07-02 | 23.33 | 23.58 | 22.91 | 23.49 | 0.4M |
| 2024-07-01 | 23.86 | 23.86 | 22.62 | 23.35 | 0.6M |
| 2024-06-28 | 23.06 | 23.78 | 23.00 | 23.41 | 0.4M |
| 2024-06-27 | 23.60 | 24.86 | 23.21 | 23.23 | 0.5M |
| 2024-06-26 | 22.86 | 24.06 | 22.50 | 23.91 | 0.6M |
| 2024-06-25 | 23.13 | 23.49 | 22.30 | 22.70 | 0.7M |
| 2024-06-24 | 25.29 | 25.57 | 22.25 | 23.29 | 1.3M |
| 2024-06-21 | 25.61 | 25.61 | 25.01 | 25.37 | 0.4M |
| 2024-06-20 | 25.74 | 26.50 | 25.56 | 25.62 | 0.6M |
| 2024-06-19 | 25.96 | 26.07 | 25.35 | 25.75 | 0.3M |
| 2024-06-18 | 25.26 | 26.14 | 25.07 | 25.66 | 0.8M |
| 2024-06-17 | 25.06 | 25.33 | 24.80 | 25.26 | 0.3M |
| 2024-06-14 | 25.70 | 25.70 | 24.95 | 25.19 | 0.4M |
| 2024-06-13 | 24.80 | 26.00 | 24.45 | 25.48 | 0.8M |
| 2024-06-12 | 23.95 | 24.88 | 23.95 | 24.64 | 0.4M |
| 2024-06-11 | 23.30 | 24.26 | 22.59 | 24.20 | 0.7M |
| 2024-06-07 | 23.53 | 24.10 | 23.09 | 23.29 | 0.7M |
| 2024-06-06 | 24.42 | 24.42 | 22.70 | 23.14 | 1.1M |
| 2024-06-05 | 24.53 | 24.65 | 23.81 | 24.00 | 0.4M |
| 2024-06-04 | 25.31 | 25.31 | 23.89 | 24.49 | 1.0M |
| 2024-06-03 | 25.93 | 25.93 | 24.83 | 25.10 | 0.9M |
| 2024-05-31 | 25.92 | 26.08 | 25.42 | 25.71 | 0.4M |
| 2024-05-30 | 25.52 | 25.95 | 25.03 | 25.55 | 0.5M |
| 2024-05-29 | 25.46 | 25.87 | 25.18 | 25.46 | 0.4M |
| 2024-05-28 | 25.68 | 25.88 | 24.98 | 25.55 | 0.4M |
| 2024-05-27 | 25.23 | 25.56 | 24.63 | 25.42 | 0.6M |
| 2024-05-24 | 25.52 | 25.93 | 25.15 | 25.35 | 0.5M |
| 2024-05-23 | 26.60 | 26.70 | 25.70 | 25.88 | 0.6M |
| 2024-05-22 | 26.72 | 26.74 | 26.17 | 26.61 | 0.3M |
| 2024-05-21 | 27.10 | 27.26 | 26.19 | 26.52 | 0.4M |
| 2024-05-20 | 26.91 | 27.48 | 26.80 | 27.07 | 0.6M |
| 2024-05-17 | 26.46 | 26.90 | 25.75 | 26.90 | 0.7M |
| 2024-05-16 | 26.73 | 26.98 | 25.76 | 26.08 | 0.9M |
| 2024-05-15 | 26.59 | 27.38 | 26.14 | 26.25 | 0.6M |
| 2024-05-14 | 26.30 | 27.05 | 26.12 | 26.59 | 0.9M |
| 2024-05-13 | 28.00 | 28.00 | 26.10 | 26.40 | 1.2M |
| 2024-05-10 | 28.80 | 28.80 | 27.82 | 27.93 | 0.8M |
| 2024-05-09 | 27.89 | 28.70 | 27.89 | 28.48 | 1.0M |
| 2024-05-08 | 28.81 | 29.55 | 27.53 | 27.94 | 1.8M |
| 2024-05-07 | 27.55 | 27.95 | 27.09 | 27.76 | 0.8M |
| 2024-05-06 | 27.73 | 27.74 | 26.89 | 27.28 | 0.9M |
| 2024-04-30 | 26.99 | 27.60 | 26.55 | 27.33 | 1.1M |
| 2024-04-29 | 25.41 | 27.15 | 25.13 | 27.04 | 1.8M |
| 2024-04-26 | 24.29 | 25.75 | 23.60 | 25.26 | 1.9M |
| 2024-04-25 | 24.84 | 25.49 | 24.34 | 25.14 | 1.4M |
| 2024-04-24 | 24.42 | 24.85 | 24.05 | 24.63 | 1.0M |
| 2024-04-23 | 23.83 | 24.55 | 23.50 | 24.02 | 1.1M |
| 2024-04-22 | 23.57 | 23.95 | 22.23 | 23.48 | 1.3M |
| 2024-04-19 | 24.07 | 24.07 | 22.81 | 23.57 | 1.2M |
| 2024-04-18 | 23.88 | 24.65 | 23.25 | 23.85 | 1.3M |
| 2024-04-17 | 22.90 | 23.95 | 22.63 | 23.88 | 1.7M |
| 2024-04-16 | 23.48 | 23.52 | 21.82 | 22.30 | 2.2M |
| 2024-04-15 | 26.02 | 26.28 | 23.07 | 23.96 | 2.7M |
| 2024-04-12 | 26.75 | 27.29 | 25.90 | 26.02 | 1.2M |
| 2024-04-11 | 26.35 | 27.35 | 26.16 | 26.71 | 1.4M |
| 2024-04-10 | 27.99 | 27.99 | 26.11 | 26.35 | 1.7M |
| 2024-04-09 | 27.69 | 28.36 | 27.43 | 27.80 | 0.7M |
| 2024-04-08 | 29.29 | 29.29 | 27.36 | 27.50 | 1.7M |
| 2024-04-03 | 29.95 | 29.95 | 28.90 | 29.30 | 0.7M |
| 2024-04-02 | 31.07 | 31.07 | 29.62 | 30.12 | 1.1M |
| 2024-04-01 | 29.68 | 31.11 | 29.68 | 31.07 | 1.1M |
| 2024-03-29 | 29.63 | 30.41 | 29.10 | 29.51 | 0.7M |
| 2024-03-28 | 28.76 | 30.17 | 28.16 | 29.85 | 1.0M |
| 2024-03-27 | 30.33 | 30.33 | 28.76 | 28.80 | 1.1M |
| 2024-03-26 | 30.21 | 30.87 | 29.81 | 30.15 | 1.0M |
| 2024-03-25 | 32.23 | 32.50 | 30.20 | 30.21 | 1.7M |
| 2024-03-22 | 32.32 | 33.40 | 31.48 | 32.50 | 1.6M |
| 2024-03-21 | 32.86 | 33.16 | 31.88 | 32.34 | 1.1M |
| 2024-03-20 | 32.61 | 32.77 | 31.84 | 32.56 | 1.2M |
| 2024-03-19 | 32.00 | 33.58 | 31.60 | 32.51 | 2.3M |
| 2024-03-18 | 32.00 | 32.22 | 30.81 | 31.89 | 2.2M |
| 2024-03-15 | 29.72 | 31.55 | 29.31 | 31.24 | 2.8M |
| 2024-03-14 | 30.37 | 30.72 | 29.06 | 29.58 | 1.4M |
| 2024-03-13 | 30.59 | 30.75 | 30.08 | 30.40 | 1.5M |
| 2024-03-12 | 29.89 | 30.78 | 29.77 | 30.60 | 1.4M |
| 2024-03-11 | 29.40 | 29.92 | 29.03 | 29.90 | 1.1M |
| 2024-03-08 | 29.15 | 29.83 | 28.74 | 29.74 | 1.4M |
| 2024-03-07 | 29.80 | 30.77 | 29.03 | 29.20 | 1.5M |
| 2024-03-06 | 29.07 | 30.20 | 28.72 | 29.71 | 1.4M |
| 2024-03-05 | 30.30 | 30.90 | 29.15 | 29.39 | 2.2M |
| 2024-03-04 | 31.40 | 31.43 | 29.81 | 30.67 | 2.1M |
| 2024-03-01 | 30.65 | 32.19 | 30.50 | 31.00 | 2.7M |
| 2024-02-29 | 28.05 | 30.48 | 27.53 | 30.20 | 3.0M |
| 2024-02-28 | 31.10 | 32.39 | 27.59 | 27.89 | 4.2M |
| 2024-02-27 | 30.75 | 30.88 | 29.42 | 30.80 | 3.1M |
| 2024-02-26 | 28.16 | 32.50 | 28.13 | 30.66 | 5.1M |
| 2024-02-23 | 26.60 | 27.80 | 26.27 | 27.70 | 2.3M |
| 2024-02-22 | 25.02 | 26.39 | 25.02 | 26.26 | 2.6M |
| 2024-02-21 | 24.35 | 25.90 | 23.50 | 24.81 | 2.6M |
| 2024-02-20 | 23.70 | 24.61 | 22.88 | 24.36 | 2.9M |
| 2024-02-19 | 23.74 | 24.68 | 22.98 | 23.98 | 4.1M |
| 2024-02-08 | 19.67 | 23.76 | 18.89 | 23.76 | 5.1M |
| 2024-02-07 | 20.27 | 20.27 | 18.66 | 19.80 | 4.6M |
| 2024-02-06 | 19.60 | 20.44 | 17.41 | 19.88 | 4.7M |
| 2024-02-05 | 22.00 | 22.00 | 18.02 | 19.45 | 3.6M |
| 2024-02-02 | 23.39 | 23.90 | 21.13 | 22.00 | 2.2M |
| 2024-02-01 | 24.23 | 24.32 | 22.87 | 23.36 | 2.5M |
| 2024-01-31 | 25.46 | 25.60 | 23.51 | 23.74 | 2.1M |
| 2024-01-30 | 26.16 | 26.28 | 25.44 | 25.54 | 1.5M |
| 2024-01-29 | 28.13 | 28.13 | 26.10 | 26.16 | 1.8M |
| 2024-01-26 | 29.67 | 29.67 | 27.70 | 27.90 | 1.5M |
| 2024-01-25 | 26.93 | 28.88 | 26.55 | 28.66 | 2.1M |
| 2024-01-24 | 27.50 | 27.50 | 25.51 | 26.85 | 2.0M |
| 2024-01-23 | 27.37 | 27.58 | 26.50 | 27.12 | 1.6M |
| 2024-01-22 | 29.15 | 29.38 | 27.03 | 27.15 | 1.7M |
| 2024-01-19 | 29.80 | 29.80 | 28.88 | 28.94 | 1.3M |
| 2024-01-18 | 30.17 | 30.17 | 28.79 | 29.69 | 1.6M |
| 2024-01-17 | 30.41 | 31.29 | 29.68 | 29.80 | 1.2M |
| 2024-01-16 | 30.94 | 31.36 | 30.30 | 31.05 | 1.4M |
| 2024-01-15 | 31.51 | 31.75 | 30.63 | 30.92 | 1.3M |
| 2024-01-12 | 32.21 | 32.88 | 31.63 | 31.79 | 1.1M |
| 2024-01-11 | 31.90 | 32.70 | 31.61 | 32.35 | 1.8M |
| 2024-01-10 | 32.46 | 33.10 | 31.61 | 32.16 | 1.8M |
| 2024-01-09 | 32.70 | 33.35 | 32.40 | 32.75 | 1.2M |
| 2024-01-08 | 33.05 | 33.22 | 32.34 | 32.34 | 1.3M |
| 2024-01-05 | 33.17 | 34.85 | 32.85 | 33.10 | 2.2M |
| 2024-01-04 | 33.78 | 34.49 | 32.90 | 32.92 | 1.8M |
| 2024-01-03 | 35.48 | 35.80 | 33.85 | 33.97 | 1.3M |
| 2024-01-02 | 36.81 | 36.95 | 35.51 | 35.51 | 1.2M |