25.96
Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 36.40 | 37.96 | 35.50 | 36.59 | 0.0M |
| 2024-12-27 | 32.80 | 38.85 | 32.80 | 38.50 | 0.1M |
| 2024-12-26 | 39.95 | 39.95 | 35.01 | 35.05 | 0.0M |
| 2024-12-24 | 34.15 | 37.00 | 34.15 | 37.00 | 0.0M |
| 2024-12-23 | 36.99 | 36.99 | 36.99 | 36.99 | 0.0M |
| 2024-12-20 | 36.34 | 38.34 | 35.21 | 35.79 | 0.0M |
| 2024-12-19 | 38.02 | 39.00 | 38.02 | 39.00 | 0.0M |
| 2024-12-17 | 41.40 | 41.40 | 41.02 | 41.02 | 0.0M |
| 2024-12-16 | 44.49 | 44.49 | 41.40 | 41.40 | 0.0M |
| 2024-12-13 | 41.25 | 41.25 | 41.25 | 41.25 | 0.0M |
| 2024-12-12 | 41.52 | 42.80 | 41.50 | 42.80 | 0.0M |
| 2024-12-10 | 43.51 | 43.51 | 43.51 | 43.51 | 0.0M |
| 2024-12-06 | 44.50 | 44.50 | 44.00 | 44.00 | 0.0M |
| 2024-12-03 | 44.96 | 44.96 | 44.96 | 44.96 | 0.0M |
| 2024-11-29 | 44.00 | 44.00 | 41.25 | 41.85 | 0.0M |
| 2024-11-28 | 44.50 | 45.47 | 43.75 | 43.75 | 0.0M |
| 2024-11-27 | 44.99 | 45.00 | 43.50 | 43.51 | 0.0M |
| 2024-11-26 | 46.20 | 46.40 | 44.91 | 44.95 | 0.0M |
| 2024-11-25 | 42.85 | 49.90 | 42.85 | 49.90 | 0.0M |
| 2024-11-19 | 45.99 | 46.00 | 45.99 | 46.00 | 0.0M |
| 2024-11-18 | 43.50 | 43.90 | 43.40 | 43.40 | 0.0M |
| 2024-11-14 | 41.00 | 43.50 | 41.00 | 43.40 | 0.0M |
| 2024-11-13 | 43.50 | 43.50 | 42.77 | 43.18 | 0.0M |
| 2024-11-12 | 57.44 | 57.44 | 47.47 | 47.47 | 0.0M |
| 2024-11-11 | 52.40 | 52.74 | 52.40 | 52.74 | 0.0M |
| 2024-11-06 | 45.01 | 47.95 | 45.01 | 47.95 | 0.0M |
| 2024-10-30 | 46.99 | 47.50 | 46.99 | 47.50 | 0.0M |
| 2024-10-25 | 43.52 | 43.52 | 43.03 | 43.22 | 0.0M |
| 2024-10-23 | 47.79 | 47.79 | 47.79 | 47.79 | 0.0M |
| 2024-10-22 | 44.25 | 44.83 | 44.25 | 44.83 | 0.0M |
| 2024-10-21 | 45.21 | 48.99 | 45.21 | 48.99 | 0.0M |
| 2024-10-15 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-10-10 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-10-09 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-10-08 | 50.76 | 50.76 | 50.76 | 50.76 | 0.0M |
| 2024-10-04 | 56.40 | 56.40 | 56.40 | 56.40 | 0.0M |
| 2024-10-03 | 54.40 | 54.40 | 54.40 | 54.40 | 0.0M |
| 2024-10-01 | 51.81 | 51.81 | 51.81 | 51.81 | 0.0M |
| 2024-09-30 | 47.00 | 49.35 | 47.00 | 49.35 | 0.0M |
| 2024-09-27 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-09-26 | 51.45 | 51.45 | 47.10 | 47.10 | 0.0M |
| 2024-09-25 | 49.10 | 49.10 | 49.10 | 49.10 | 0.0M |
| 2024-09-24 | 51.32 | 51.32 | 51.31 | 51.31 | 0.0M |
| 2024-09-23 | 54.23 | 54.23 | 54.00 | 54.00 | 0.0M |
| 2024-09-19 | 53.16 | 53.80 | 52.06 | 52.06 | 0.0M |
| 2024-09-17 | 53.50 | 54.80 | 53.50 | 54.80 | 0.0M |
| 2024-09-16 | 55.00 | 56.00 | 54.10 | 54.10 | 0.0M |
| 2024-09-13 | 54.01 | 55.49 | 54.01 | 55.49 | 0.0M |
| 2024-09-12 | 55.99 | 55.99 | 55.30 | 55.30 | 0.0M |
| 2024-09-11 | 53.80 | 53.90 | 53.80 | 53.90 | 0.0M |
| 2024-09-10 | 57.00 | 57.00 | 55.20 | 55.23 | 0.0M |
| 2024-09-09 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-09-06 | 58.42 | 58.48 | 58.00 | 58.00 | 0.0M |
| 2024-09-05 | 55.70 | 55.70 | 55.70 | 55.70 | 0.0M |
| 2024-09-04 | 55.01 | 55.01 | 54.25 | 54.25 | 0.0M |
| 2024-09-03 | 59.50 | 59.50 | 57.00 | 57.00 | 0.0M |
| 2024-09-02 | 64.00 | 64.86 | 59.09 | 59.10 | 0.1M |
| 2024-08-30 | 62.80 | 62.89 | 59.05 | 62.20 | 0.0M |
| 2024-08-29 | 57.00 | 60.00 | 55.30 | 59.90 | 0.1M |
| 2024-08-28 | 64.13 | 64.13 | 58.03 | 58.20 | 0.3M |
| 2024-08-27 | 61.08 | 61.08 | 61.08 | 61.08 | 0.0M |
| 2024-08-26 | 55.00 | 55.53 | 55.00 | 55.53 | 0.0M |
| 2024-08-23 | 47.00 | 50.49 | 47.00 | 50.49 | 0.0M |
| 2024-08-22 | 46.39 | 47.00 | 45.90 | 45.90 | 0.0M |
| 2024-08-21 | 45.00 | 45.00 | 44.01 | 44.26 | 0.0M |
| 2024-08-20 | 51.01 | 51.50 | 47.00 | 47.00 | 0.0M |
| 2024-08-19 | 49.50 | 51.20 | 49.00 | 51.00 | 0.0M |
| 2024-08-16 | 46.00 | 48.80 | 46.00 | 46.55 | 0.1M |
| 2024-08-14 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-08-13 | 45.80 | 45.80 | 45.80 | 45.80 | 0.0M |
| 2024-08-12 | 48.50 | 48.90 | 46.00 | 46.00 | 0.0M |
| 2024-08-07 | 47.00 | 48.00 | 47.00 | 48.00 | 0.0M |
| 2024-08-06 | 45.98 | 46.00 | 45.79 | 46.00 | 0.0M |
| 2024-08-02 | 46.31 | 46.31 | 44.13 | 44.13 | 0.0M |
| 2024-08-01 | 46.31 | 46.31 | 46.31 | 46.31 | 0.0M |
| 2024-07-31 | 47.95 | 47.95 | 47.00 | 47.75 | 0.0M |
| 2024-07-30 | 46.29 | 46.30 | 46.29 | 46.30 | 0.0M |
| 2024-07-29 | 44.05 | 44.10 | 44.05 | 44.10 | 0.0M |
| 2024-07-24 | 41.00 | 42.40 | 41.00 | 42.00 | 0.0M |
| 2024-07-23 | 41.00 | 42.00 | 41.00 | 41.00 | 0.0M |
| 2024-07-22 | 40.04 | 41.00 | 40.00 | 41.00 | 0.0M |
| 2024-07-19 | 43.54 | 43.55 | 41.58 | 41.58 | 0.0M |
| 2024-07-18 | 43.98 | 43.98 | 42.25 | 42.25 | 0.0M |
| 2024-07-16 | 43.98 | 44.00 | 43.98 | 43.98 | 0.0M |
| 2024-07-15 | 42.50 | 42.50 | 42.50 | 42.50 | 0.0M |
| 2024-07-12 | 44.90 | 44.90 | 43.90 | 44.20 | 0.0M |
| 2024-07-11 | 43.11 | 43.70 | 43.11 | 43.70 | 0.0M |
| 2024-07-10 | 43.22 | 44.30 | 43.22 | 44.30 | 0.0M |
| 2024-07-09 | 45.00 | 45.00 | 43.93 | 44.70 | 0.0M |
| 2024-07-08 | 45.28 | 45.89 | 44.66 | 45.89 | 0.0M |
| 2024-07-05 | 46.01 | 47.49 | 46.01 | 47.00 | 0.0M |
| 2024-07-04 | 48.00 | 48.24 | 48.00 | 48.12 | 0.0M |
| 2024-07-03 | 48.16 | 49.99 | 45.76 | 48.34 | 0.1M |
| 2024-07-02 | 49.00 | 49.57 | 48.16 | 48.16 | 0.1M |
| 2024-07-01 | 55.00 | 55.00 | 50.69 | 50.69 | 0.1M |
| 2024-06-28 | 53.05 | 57.27 | 52.17 | 53.35 | 0.3M |
| 2024-06-27 | 48.00 | 52.07 | 48.00 | 52.07 | 0.2M |
| 2024-06-26 | 48.55 | 49.99 | 46.01 | 47.34 | 0.1M |
| 2024-06-25 | 45.30 | 46.82 | 40.94 | 46.82 | 0.4M |
| 2024-06-24 | 34.83 | 42.57 | 34.83 | 42.57 | 0.7M |
| 2024-06-21 | 38.70 | 38.70 | 38.70 | 38.70 | 0.0M |
| 2024-06-18 | 42.00 | 43.00 | 42.00 | 43.00 | 0.0M |
| 2024-06-14 | 42.00 | 43.99 | 42.00 | 42.51 | 0.0M |
| 2024-06-11 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-06-10 | 44.11 | 44.11 | 44.10 | 44.11 | 0.0M |
| 2024-06-07 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-05-30 | 46.60 | 46.60 | 46.60 | 46.60 | 0.0M |
| 2024-05-28 | 47.50 | 49.05 | 47.50 | 49.05 | 0.0M |
| 2024-05-24 | 46.72 | 46.72 | 46.72 | 46.72 | 0.0M |
| 2024-05-23 | 42.28 | 46.72 | 42.28 | 46.72 | 0.0M |
| 2024-05-22 | 40.86 | 44.50 | 40.85 | 44.50 | 0.0M |
| 2024-05-21 | 43.00 | 44.00 | 43.00 | 43.00 | 0.0M |
| 2024-05-17 | 46.00 | 46.00 | 44.00 | 45.00 | 0.0M |
| 2024-05-16 | 46.00 | 46.79 | 44.86 | 45.63 | 0.0M |
| 2024-05-14 | 47.22 | 47.22 | 47.22 | 47.22 | 0.0M |
| 2024-05-13 | 47.88 | 49.70 | 47.88 | 49.70 | 0.0M |
| 2024-05-08 | 50.60 | 50.60 | 48.07 | 50.40 | 0.0M |
| 2024-05-07 | 51.00 | 51.00 | 49.00 | 50.60 | 0.0M |
| 2024-05-06 | 52.85 | 53.27 | 49.00 | 50.85 | 0.1M |
| 2024-05-03 | 52.41 | 52.41 | 50.40 | 50.75 | 0.1M |
| 2024-04-30 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-04-29 | 58.90 | 63.99 | 58.90 | 61.52 | 0.1M |
| 2024-04-26 | 66.91 | 66.91 | 60.85 | 65.40 | 0.1M |
| 2024-04-25 | 66.28 | 70.13 | 66.28 | 67.61 | 0.0M |
| 2024-04-24 | 66.20 | 66.21 | 61.48 | 66.21 | 0.1M |
| 2024-04-23 | 65.03 | 65.03 | 61.82 | 61.82 | 0.1M |
| 2024-04-22 | 50.67 | 59.16 | 49.86 | 59.12 | 0.1M |
| 2024-04-18 | 46.62 | 50.00 | 46.62 | 49.30 | 0.1M |
| 2024-04-16 | 44.35 | 44.35 | 38.52 | 44.35 | 0.1M |
| 2024-03-28 | 37.84 | 37.84 | 36.96 | 36.96 | 0.0M |
| 2024-03-27 | 43.24 | 43.24 | 38.23 | 38.23 | 0.0M |
| 2024-03-26 | 41.96 | 41.96 | 41.89 | 41.89 | 0.0M |
| 2024-03-19 | 40.61 | 42.56 | 40.61 | 42.28 | 0.0M |
| 2024-03-18 | 39.53 | 48.37 | 39.53 | 48.37 | 0.0M |
| 2024-03-15 | 40.00 | 46.55 | 37.84 | 46.33 | 0.0M |
| 2024-03-12 | 43.91 | 49.32 | 43.91 | 44.59 | 0.1M |
| 2024-03-07 | 41.55 | 41.88 | 41.55 | 41.72 | 0.0M |
| 2024-03-06 | 37.84 | 42.13 | 37.84 | 42.13 | 0.0M |
| 2024-03-04 | 43.11 | 43.17 | 43.11 | 43.17 | 0.0M |
| 2024-03-02 | 62.89 | 62.89 | 60.10 | 61.60 | 0.0M |
| 2024-03-01 | 37.16 | 40.47 | 37.16 | 40.47 | 0.0M |
| 2024-02-29 | 48.65 | 55.40 | 39.66 | 40.42 | 0.3M |
| 2024-02-28 | 43.27 | 47.09 | 43.11 | 46.62 | 0.0M |
| 2024-02-26 | 47.63 | 47.63 | 41.75 | 46.38 | 0.0M |
| 2024-02-23 | 47.97 | 47.97 | 47.97 | 47.97 | 0.0M |
| 2024-02-22 | 48.31 | 48.48 | 39.96 | 47.46 | 0.1M |
| 2024-02-21 | 48.65 | 48.65 | 48.31 | 48.31 | 0.0M |
| 2024-02-20 | 39.86 | 48.65 | 39.86 | 47.63 | 0.1M |
| 2024-02-19 | 48.98 | 48.98 | 48.65 | 48.65 | 0.0M |
| 2024-02-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-20 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-01-12 | 54.05 | 54.05 | 54.05 | 54.05 | 0.0M |