Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 32.00 | 32.00 | 31.00 | 31.00 | 5.6M |
| 2025-10-02 | 35.00 | 35.00 | 34.00 | 34.00 | 5.9M |
| 2025-10-01 | 39.00 | 39.00 | 37.00 | 37.00 | 4.6M |
| 2025-09-30 | 36.00 | 39.00 | 34.00 | 39.00 | 10.4M |
| 2025-09-29 | 42.00 | 44.00 | 37.00 | 37.00 | 12.5M |
| 2025-09-26 | 44.00 | 44.00 | 41.00 | 41.00 | 5.2M |
| 2025-09-25 | 44.00 | 46.00 | 44.00 | 44.00 | 21.4M |
| 2025-09-24 | 43.00 | 49.00 | 43.00 | 47.00 | 14.7M |
| 2025-09-23 | 46.00 | 46.00 | 46.00 | 46.00 | 9.5M |
| 2025-09-22 | 42.00 | 42.00 | 42.00 | 42.00 | 16.8M |
| 2025-09-19 | 36.00 | 39.00 | 36.00 | 39.00 | 10.5M |
| 2025-09-18 | 40.00 | 40.00 | 39.00 | 40.00 | 8.0M |
| 2025-09-17 | 40.00 | 40.00 | 37.00 | 40.00 | 40.1M |
| 2025-09-16 | 44.00 | 44.00 | 40.00 | 40.00 | 8.2M |
| 2025-09-15 | 48.00 | 48.00 | 40.00 | 40.00 | 21.2M |
| 2025-09-12 | 44.00 | 44.00 | 44.00 | 44.00 | 8.8M |
| 2025-09-11 | 40.00 | 40.00 | 40.00 | 40.00 | 4.2M |
| 2025-09-10 | 37.00 | 37.00 | 37.00 | 37.00 | 2.4M |
| 2025-09-09 | 34.00 | 34.00 | 34.00 | 34.00 | 28.2M |
| 2025-09-08 | 31.00 | 31.00 | 31.00 | 31.00 | 1.8M |
| 2025-09-04 | 29.00 | 29.00 | 29.00 | 29.00 | 2.3M |
| 2025-09-03 | 26.00 | 27.00 | 26.00 | 27.00 | 7.7M |
| 2025-09-02 | 24.00 | 26.00 | 24.00 | 25.00 | 5.4M |
| 2025-09-01 | 23.00 | 26.00 | 23.00 | 26.00 | 10.4M |
| 2025-08-29 | 27.00 | 27.00 | 24.00 | 24.00 | 3.8M |
| 2025-08-28 | 26.00 | 26.00 | 24.00 | 26.00 | 8.5M |
| 2025-08-27 | 24.00 | 24.00 | 24.00 | 24.00 | 6.0M |
| 2025-08-26 | 23.00 | 23.00 | 22.00 | 22.00 | 7.2M |
| 2025-08-25 | 25.00 | 25.00 | 22.00 | 23.00 | 18.2M |
| 2025-08-22 | 21.00 | 23.00 | 21.00 | 23.00 | 15.5M |
| 2025-08-21 | 21.00 | 21.00 | 21.00 | 21.00 | 5.9M |
| 2025-08-20 | 18.00 | 20.00 | 18.00 | 20.00 | 6.7M |
| 2025-08-19 | 18.00 | 19.00 | 18.00 | 19.00 | 2.1M |
| 2025-08-15 | 18.00 | 18.00 | 18.00 | 18.00 | 2.7M |
| 2025-08-14 | 18.00 | 18.00 | 18.00 | 18.00 | 2.1M |
| 2025-08-13 | 17.00 | 18.00 | 17.00 | 18.00 | 0.7M |
| 2025-08-12 | 18.00 | 18.00 | 17.00 | 18.00 | 0.1M |
| 2025-08-11 | 18.00 | 18.00 | 17.00 | 17.00 | 1.6M |
| 2025-08-08 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2025-08-07 | 18.00 | 18.00 | 17.00 | 18.00 | 0.5M |
| 2025-08-06 | 18.00 | 18.00 | 17.00 | 18.00 | 0.5M |
| 2025-08-05 | 19.00 | 19.00 | 18.00 | 18.00 | 1.3M |
| 2025-08-04 | 19.00 | 19.00 | 19.00 | 19.00 | 0.8M |
| 2025-08-01 | 18.00 | 18.00 | 17.00 | 18.00 | 0.7M |
| 2025-07-31 | 16.00 | 17.00 | 16.00 | 17.00 | 0.8M |
| 2025-07-30 | 16.00 | 17.00 | 16.00 | 16.00 | 0.2M |
| 2025-07-29 | 16.00 | 17.00 | 16.00 | 16.00 | 0.0M |
| 2025-07-28 | 17.00 | 17.00 | 16.00 | 16.00 | 0.2M |
| 2025-07-25 | 17.00 | 17.00 | 17.00 | 17.00 | 0.1M |
| 2025-07-24 | 17.00 | 17.00 | 17.00 | 17.00 | 0.1M |
| 2025-07-23 | 18.00 | 18.00 | 17.00 | 17.00 | 0.2M |
| 2025-07-22 | 20.00 | 20.00 | 18.00 | 18.00 | 0.4M |
| 2025-07-21 | 20.00 | 20.00 | 19.00 | 20.00 | 0.9M |
| 2025-07-18 | 18.00 | 19.00 | 18.00 | 19.00 | 0.9M |
| 2025-07-17 | 18.00 | 18.00 | 18.00 | 18.00 | 0.9M |
| 2025-07-16 | 17.00 | 17.00 | 16.00 | 17.00 | 2.5M |
| 2025-07-15 | 16.00 | 16.00 | 16.00 | 16.00 | 1.5M |
| 2025-07-14 | 17.00 | 17.00 | 17.00 | 17.00 | 1.0M |
| 2025-07-11 | 16.00 | 16.00 | 15.00 | 16.00 | 0.1M |
| 2025-07-10 | 16.00 | 16.00 | 16.00 | 16.00 | 0.5M |
| 2025-07-09 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2025-07-08 | 15.00 | 15.00 | 15.00 | 15.00 | 0.4M |
| 2025-07-07 | 16.00 | 16.00 | 15.00 | 15.00 | 0.4M |
| 2025-07-04 | 16.00 | 16.00 | 16.00 | 16.00 | 0.1M |
| 2025-07-03 | 16.00 | 16.00 | 16.00 | 16.00 | 0.2M |
| 2025-07-02 | 16.00 | 17.00 | 16.00 | 17.00 | 0.0M |
| 2025-07-01 | 16.00 | 17.00 | 16.00 | 17.00 | 0.4M |
| 2025-06-30 | 17.00 | 17.00 | 16.00 | 17.00 | 0.0M |
| 2025-06-26 | 16.00 | 17.00 | 16.00 | 17.00 | 0.3M |
| 2025-06-25 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2025-06-24 | 16.00 | 17.00 | 16.00 | 17.00 | 0.1M |
| 2025-06-23 | 17.00 | 17.00 | 17.00 | 17.00 | 0.5M |
| 2025-06-20 | 16.00 | 18.00 | 16.00 | 18.00 | 0.3M |
| 2025-06-19 | 17.00 | 17.00 | 16.00 | 17.00 | 0.0M |
| 2025-06-18 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2025-06-17 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2025-06-16 | 16.00 | 17.00 | 16.00 | 17.00 | 2.2M |
| 2025-06-13 | 17.00 | 17.00 | 17.00 | 17.00 | 1.9M |
| 2025-06-12 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2025-06-11 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2025-06-10 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2025-06-05 | 18.00 | 18.00 | 18.00 | 18.00 | 0.2M |
| 2025-06-04 | 17.00 | 18.00 | 17.00 | 17.00 | 0.6M |
| 2025-06-03 | 18.00 | 18.00 | 17.00 | 17.00 | 0.4M |
| 2025-06-02 | 18.00 | 18.00 | 18.00 | 18.00 | 1.0M |
| 2025-05-28 | 19.00 | 19.00 | 18.00 | 18.00 | 9.4M |
| 2025-05-27 | 19.00 | 19.00 | 18.00 | 18.00 | 17.4M |
| 2025-05-26 | 18.00 | 18.00 | 18.00 | 18.00 | 1.7M |
| 2025-05-23 | 17.00 | 17.00 | 17.00 | 17.00 | 18.6M |
| 2025-05-22 | 18.00 | 18.00 | 18.00 | 18.00 | 4.1M |
| 2025-05-21 | 20.00 | 20.00 | 20.00 | 20.00 | 13.9M |
| 2025-05-20 | 19.00 | 19.00 | 19.00 | 19.00 | 1.5M |
| 2025-05-19 | 18.00 | 18.00 | 18.00 | 18.00 | 6.5M |
| 2025-05-16 | 18.00 | 18.00 | 16.00 | 17.00 | 42.2M |
| 2025-05-15 | 17.00 | 17.00 | 17.00 | 17.00 | 6.8M |
| 2025-05-14 | 16.00 | 16.00 | 16.00 | 16.00 | 6.9M |
| 2025-05-09 | 14.00 | 15.00 | 14.00 | 15.00 | 4.5M |
| 2025-05-08 | 13.00 | 14.00 | 13.00 | 14.00 | 1.0M |
| 2025-05-07 | 14.00 | 14.00 | 13.00 | 13.00 | 2.2M |
| 2025-05-06 | 14.00 | 14.00 | 13.00 | 14.00 | 4.1M |
| 2025-05-05 | 14.00 | 14.00 | 13.00 | 14.00 | 2.8M |
| 2025-05-02 | 13.00 | 13.00 | 13.00 | 13.00 | 1.4M |
| 2025-04-30 | 12.00 | 13.00 | 12.00 | 12.00 | 0.1M |
| 2025-04-29 | 13.00 | 13.00 | 12.00 | 12.00 | 0.1M |
| 2025-04-28 | 12.00 | 13.00 | 12.00 | 13.00 | 0.1M |
| 2025-04-25 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2025-04-24 | 12.00 | 12.00 | 12.00 | 12.00 | 0.6M |
| 2025-04-23 | 13.00 | 13.00 | 12.00 | 12.00 | 0.1M |
| 2025-04-22 | 12.00 | 13.00 | 12.00 | 13.00 | 0.0M |
| 2025-04-21 | 12.00 | 12.00 | 12.00 | 12.00 | 0.7M |
| 2025-04-17 | 12.00 | 12.00 | 12.00 | 12.00 | 0.7M |
| 2025-04-16 | 11.00 | 12.00 | 11.00 | 12.00 | 0.9M |
| 2025-04-15 | 12.00 | 12.00 | 11.00 | 11.00 | 0.9M |
| 2025-04-14 | 12.00 | 12.00 | 12.00 | 12.00 | 0.1M |
| 2025-04-11 | 11.00 | 11.00 | 11.00 | 11.00 | 0.2M |
| 2025-04-10 | 11.00 | 11.00 | 11.00 | 11.00 | 0.2M |
| 2025-04-09 | 11.00 | 11.00 | 11.00 | 11.00 | 0.1M |
| 2025-03-27 | 12.00 | 12.00 | 12.00 | 12.00 | 0.1M |
| 2025-03-26 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2025-03-25 | 12.00 | 12.00 | 12.00 | 12.00 | 0.8M |
| 2025-03-24 | 12.00 | 12.00 | 12.00 | 12.00 | 0.1M |
| 2025-03-21 | 12.00 | 12.00 | 12.00 | 12.00 | 0.6M |
| 2025-03-20 | 11.00 | 12.00 | 11.00 | 12.00 | 0.9M |
| 2025-03-19 | 11.00 | 11.00 | 11.00 | 11.00 | 0.4M |
| 2025-03-18 | 12.00 | 12.00 | 11.00 | 11.00 | 0.3M |
| 2025-03-17 | 11.00 | 12.00 | 11.00 | 11.00 | 0.9M |
| 2025-03-14 | 12.00 | 12.00 | 11.00 | 11.00 | 0.0M |
| 2025-03-13 | 12.00 | 12.00 | 12.00 | 12.00 | 0.1M |
| 2025-03-12 | 13.00 | 13.00 | 12.00 | 12.00 | 1.7M |
| 2025-03-11 | 12.00 | 13.00 | 12.00 | 13.00 | 2.1M |
| 2025-03-10 | 12.00 | 12.00 | 12.00 | 12.00 | 2.7M |
| 2025-03-07 | 12.00 | 12.00 | 11.00 | 11.00 | 1.7M |
| 2025-03-06 | 11.00 | 12.00 | 11.00 | 12.00 | 5.6M |
| 2025-03-05 | 11.00 | 11.00 | 11.00 | 11.00 | 1.3M |
| 2025-03-04 | 11.00 | 11.00 | 11.00 | 11.00 | 0.1M |
| 2025-03-03 | 11.00 | 11.00 | 11.00 | 11.00 | 0.1M |
| 2025-02-28 | 11.00 | 11.00 | 11.00 | 11.00 | 0.2M |
| 2025-02-27 | 11.00 | 12.00 | 11.00 | 11.00 | 0.2M |
| 2025-02-26 | 12.00 | 12.00 | 11.00 | 11.00 | 0.5M |
| 2025-02-25 | 12.00 | 12.00 | 11.00 | 11.00 | 0.5M |
| 2025-02-24 | 11.00 | 12.00 | 11.00 | 12.00 | 0.0M |
| 2025-02-21 | 11.00 | 11.00 | 11.00 | 11.00 | 2.2M |
| 2025-02-20 | 12.00 | 12.00 | 11.00 | 11.00 | 0.2M |
| 2025-02-19 | 12.00 | 12.00 | 11.00 | 11.00 | 0.2M |
| 2025-02-18 | 11.00 | 12.00 | 11.00 | 12.00 | 0.0M |
| 2025-02-17 | 11.00 | 12.00 | 11.00 | 11.00 | 7.2M |
| 2025-02-14 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2025-02-13 | 11.00 | 12.00 | 11.00 | 12.00 | 0.0M |
| 2025-02-12 | 11.00 | 11.00 | 11.00 | 11.00 | 0.2M |
| 2025-02-11 | 12.00 | 12.00 | 11.00 | 11.00 | 2.1M |
| 2025-02-10 | 12.00 | 12.00 | 12.00 | 12.00 | 0.6M |
| 2025-02-07 | 12.00 | 12.00 | 12.00 | 12.00 | 0.2M |
| 2025-02-06 | 11.00 | 12.00 | 11.00 | 12.00 | 2.3M |
| 2025-02-05 | 11.00 | 11.00 | 11.00 | 11.00 | 1.3M |
| 2025-02-04 | 12.00 | 12.00 | 11.00 | 11.00 | 0.8M |
| 2025-02-03 | 12.00 | 12.00 | 11.00 | 11.00 | 3.0M |
| 2025-01-31 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2025-01-30 | 11.00 | 12.00 | 11.00 | 12.00 | 0.6M |
| 2025-01-24 | 12.00 | 12.00 | 12.00 | 12.00 | 0.2M |
| 2025-01-23 | 12.00 | 12.00 | 11.00 | 12.00 | 0.0M |
| 2025-01-22 | 12.00 | 12.00 | 11.00 | 12.00 | 0.6M |
| 2025-01-21 | 13.00 | 13.00 | 12.00 | 12.00 | 0.3M |
| 2025-01-20 | 12.00 | 12.00 | 12.00 | 12.00 | 1.6M |
| 2025-01-17 | 13.00 | 13.00 | 13.00 | 13.00 | 0.6M |
| 2025-01-16 | 15.00 | 15.00 | 14.00 | 14.00 | 3.4M |
| 2025-01-15 | 13.00 | 14.00 | 13.00 | 14.00 | 3.6M |
| 2025-01-14 | 13.00 | 13.00 | 13.00 | 13.00 | 5.0M |
| 2025-01-13 | 12.00 | 13.00 | 12.00 | 13.00 | 4.6M |
| 2025-01-10 | 11.00 | 12.00 | 11.00 | 12.00 | 2.3M |
| 2025-01-09 | 11.00 | 11.00 | 11.00 | 11.00 | 2.8M |
| 2025-01-08 | 11.00 | 11.00 | 10.00 | 11.00 | 0.3M |
| 2025-01-07 | 11.00 | 11.00 | 10.00 | 11.00 | 0.2M |
| 2025-01-06 | 11.00 | 11.00 | 10.00 | 10.00 | 1.3M |
| 2025-01-03 | 11.00 | 11.00 | 10.00 | 10.00 | 0.2M |
| 2025-01-02 | 11.00 | 11.00 | 10.00 | 11.00 | 0.4M |