32.40
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-12-27 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-12-23 | 30.20 | 30.20 | 25.80 | 25.80 | 0.0M |
| 2024-12-20 | 25.60 | 25.60 | 25.60 | 25.60 | 0.0M |
| 2024-12-19 | 25.40 | 25.40 | 25.40 | 25.40 | 0.0M |
| 2024-12-17 | 25.40 | 25.40 | 25.40 | 25.40 | 0.0M |
| 2024-12-16 | 25.40 | 25.40 | 25.40 | 25.40 | 0.0M |
| 2024-12-13 | 25.40 | 26.00 | 25.40 | 26.00 | 0.0M |
| 2024-12-12 | 26.40 | 26.40 | 26.40 | 26.40 | 0.0M |
| 2024-12-11 | 26.40 | 26.40 | 26.40 | 26.40 | 0.0M |
| 2024-12-10 | 26.80 | 26.80 | 26.80 | 26.80 | 0.0M |
| 2024-12-09 | 26.80 | 26.80 | 26.80 | 26.80 | 0.0M |
| 2024-12-06 | 26.80 | 26.80 | 26.80 | 26.80 | 0.0M |
| 2024-12-05 | 26.80 | 26.80 | 26.80 | 26.80 | 0.0M |
| 2024-12-04 | 26.80 | 28.40 | 26.80 | 28.40 | 0.0M |
| 2024-12-03 | 31.00 | 31.00 | 28.60 | 28.60 | 0.0M |
| 2024-12-02 | 27.40 | 27.40 | 27.40 | 27.40 | 0.0M |
| 2024-11-28 | 26.80 | 27.40 | 26.80 | 27.40 | 0.0M |
| 2024-11-27 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-11-26 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-11-25 | 29.80 | 29.80 | 28.00 | 28.00 | 0.0M |
| 2024-11-22 | 30.00 | 30.00 | 28.00 | 28.00 | 0.0M |
| 2024-11-21 | 31.00 | 31.00 | 30.20 | 30.20 | 0.0M |
| 2024-11-20 | 28.40 | 28.40 | 28.00 | 28.00 | 0.0M |
| 2024-11-18 | 28.40 | 28.40 | 28.40 | 28.40 | 0.0M |
| 2024-11-15 | 28.60 | 28.60 | 28.60 | 28.60 | 0.0M |
| 2024-11-13 | 28.40 | 28.60 | 28.40 | 28.60 | 0.0M |
| 2024-11-12 | 28.40 | 28.40 | 28.40 | 28.40 | 0.0M |
| 2024-11-11 | 29.00 | 29.20 | 29.00 | 29.20 | 0.0M |
| 2024-11-07 | 28.20 | 28.60 | 28.20 | 28.60 | 0.0M |
| 2024-11-06 | 28.40 | 29.40 | 28.40 | 29.40 | 0.0M |
| 2024-11-05 | 29.20 | 29.40 | 29.20 | 29.40 | 0.0M |
| 2024-11-04 | 30.00 | 30.00 | 28.40 | 28.40 | 0.0M |
| 2024-10-28 | 29.40 | 29.40 | 29.40 | 29.40 | 0.0M |
| 2024-10-25 | 28.20 | 28.20 | 28.20 | 28.20 | 0.0M |
| 2024-10-24 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-10-22 | 28.40 | 28.40 | 28.40 | 28.40 | 0.0M |
| 2024-10-17 | 28.40 | 28.40 | 28.40 | 28.40 | 0.0M |
| 2024-10-15 | 28.40 | 28.40 | 28.40 | 28.40 | 0.0M |
| 2024-10-10 | 31.20 | 31.20 | 31.20 | 31.20 | 0.0M |
| 2024-10-07 | 31.40 | 31.40 | 31.40 | 31.40 | 0.0M |
| 2024-10-04 | 31.60 | 31.60 | 31.60 | 31.60 | 0.0M |
| 2024-10-03 | 29.60 | 30.00 | 28.60 | 30.00 | 0.0M |
| 2024-10-01 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2024-09-30 | 28.20 | 32.00 | 28.20 | 32.00 | 0.0M |
| 2024-09-27 | 28.40 | 31.80 | 28.40 | 31.80 | 0.0M |
| 2024-09-26 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2024-09-25 | 28.40 | 32.00 | 28.40 | 32.00 | 0.0M |
| 2024-09-17 | 32.00 | 32.00 | 28.20 | 31.80 | 0.0M |
| 2024-09-16 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2024-09-11 | 31.20 | 31.20 | 31.20 | 31.20 | 0.0M |
| 2024-09-10 | 31.40 | 31.40 | 31.40 | 31.40 | 0.0M |
| 2024-09-04 | 30.00 | 31.20 | 30.00 | 31.20 | 0.0M |
| 2024-09-03 | 31.40 | 31.40 | 31.40 | 31.40 | 0.0M |
| 2024-09-02 | 31.40 | 31.40 | 31.40 | 31.40 | 0.0M |
| 2024-08-30 | 31.20 | 31.20 | 31.20 | 31.20 | 0.0M |
| 2024-08-29 | 30.80 | 31.00 | 30.80 | 31.00 | 0.0M |
| 2024-08-26 | 28.40 | 28.40 | 28.40 | 28.40 | 0.0M |
| 2024-08-22 | 28.20 | 28.40 | 28.20 | 28.40 | 0.0M |
| 2024-08-21 | 28.20 | 28.20 | 28.20 | 28.20 | 0.0M |
| 2024-08-19 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-08-16 | 29.80 | 30.00 | 29.80 | 30.00 | 0.0M |
| 2024-08-14 | 28.60 | 28.60 | 28.60 | 28.60 | 0.0M |
| 2024-08-13 | 28.40 | 28.40 | 28.40 | 28.40 | 0.0M |
| 2024-08-07 | 29.80 | 29.80 | 29.80 | 29.80 | 0.0M |
| 2024-08-06 | 29.80 | 29.80 | 29.80 | 29.80 | 0.0M |
| 2024-08-05 | 30.00 | 30.00 | 28.20 | 30.00 | 0.0M |
| 2024-08-01 | 30.20 | 30.20 | 30.20 | 30.20 | 0.0M |
| 2024-07-31 | 30.00 | 30.20 | 30.00 | 30.20 | 0.0M |
| 2024-07-30 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-07-29 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-07-26 | 30.00 | 30.40 | 30.00 | 30.00 | 0.0M |
| 2024-07-23 | 28.20 | 30.40 | 28.20 | 30.40 | 0.0M |
| 2024-07-22 | 29.80 | 30.40 | 29.80 | 30.40 | 0.0M |
| 2024-07-19 | 30.80 | 30.80 | 30.80 | 30.80 | 0.0M |
| 2024-07-17 | 30.00 | 30.20 | 30.00 | 30.20 | 0.0M |
| 2024-07-16 | 30.20 | 31.00 | 30.20 | 31.00 | 0.0M |
| 2024-07-15 | 30.80 | 30.80 | 30.60 | 30.60 | 0.0M |
| 2024-07-12 | 28.20 | 30.80 | 28.20 | 30.80 | 0.0M |
| 2024-07-11 | 30.00 | 30.20 | 30.00 | 30.20 | 0.0M |
| 2024-07-10 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-07-09 | 29.80 | 29.80 | 28.20 | 28.20 | 0.0M |
| 2024-07-08 | 28.20 | 29.80 | 24.80 | 29.80 | 0.0M |
| 2024-07-04 | 28.20 | 28.20 | 28.20 | 28.20 | 0.0M |
| 2024-07-03 | 28.20 | 28.20 | 28.20 | 28.20 | 0.0M |
| 2024-07-02 | 28.20 | 28.20 | 28.20 | 28.20 | 0.0M |
| 2024-07-01 | 28.20 | 28.40 | 28.20 | 28.20 | 0.0M |
| 2024-06-27 | 28.20 | 28.20 | 28.20 | 28.20 | 0.0M |
| 2024-06-26 | 24.80 | 29.80 | 24.80 | 29.80 | 0.0M |
| 2024-06-24 | 30.20 | 30.20 | 30.00 | 30.20 | 0.0M |
| 2024-06-21 | 30.20 | 30.20 | 30.20 | 30.20 | 0.0M |
| 2024-06-20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.0M |
| 2024-06-19 | 28.80 | 28.80 | 28.80 | 28.80 | 0.0M |
| 2024-06-17 | 28.20 | 28.40 | 28.20 | 28.40 | 0.0M |
| 2024-06-14 | 32.00 | 32.00 | 31.00 | 31.00 | 0.0M |
| 2024-06-13 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2024-06-12 | 28.20 | 31.60 | 28.20 | 31.60 | 0.0M |
| 2024-06-11 | 31.60 | 31.60 | 31.60 | 31.60 | 0.0M |
| 2024-06-10 | 30.00 | 31.60 | 30.00 | 31.60 | 0.0M |
| 2024-06-07 | 32.20 | 32.20 | 32.20 | 32.20 | 0.0M |
| 2024-06-05 | 32.20 | 32.20 | 32.20 | 32.20 | 0.0M |
| 2024-06-04 | 32.20 | 32.20 | 32.00 | 32.00 | 0.0M |
| 2024-06-03 | 31.20 | 32.20 | 31.20 | 32.20 | 0.0M |
| 2024-05-31 | 33.00 | 33.00 | 32.20 | 32.20 | 0.0M |
| 2024-05-30 | 32.20 | 32.80 | 32.20 | 32.80 | 0.0M |
| 2024-05-29 | 31.80 | 31.80 | 31.20 | 31.20 | 0.0M |
| 2024-05-28 | 30.20 | 32.00 | 30.20 | 31.80 | 0.0M |
| 2024-05-27 | 30.60 | 30.60 | 28.00 | 28.40 | 0.0M |
| 2024-05-23 | 30.60 | 30.60 | 30.60 | 30.60 | 0.0M |
| 2024-05-22 | 28.00 | 32.00 | 28.00 | 30.60 | 0.0M |
| 2024-05-21 | 29.40 | 29.40 | 29.40 | 29.40 | 0.0M |
| 2024-05-20 | 29.40 | 29.40 | 29.40 | 29.40 | 0.0M |
| 2024-05-15 | 25.40 | 30.00 | 25.40 | 29.40 | 0.0M |
| 2024-05-14 | 27.00 | 30.20 | 27.00 | 30.20 | 0.0M |
| 2024-05-13 | 30.20 | 30.20 | 30.00 | 30.00 | 0.0M |
| 2024-05-10 | 31.00 | 31.20 | 30.80 | 30.80 | 0.0M |
| 2024-05-07 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2024-05-06 | 27.20 | 27.20 | 27.20 | 27.20 | 0.0M |
| 2024-04-30 | 27.20 | 27.20 | 27.20 | 27.20 | 0.0M |
| 2024-04-26 | 27.60 | 28.00 | 27.60 | 28.00 | 0.0M |
| 2024-04-24 | 27.40 | 27.40 | 27.40 | 27.40 | 0.0M |
| 2024-04-23 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-04-22 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-04-19 | 27.40 | 30.60 | 27.40 | 30.60 | 0.0M |
| 2024-04-16 | 30.60 | 30.60 | 30.60 | 30.60 | 0.0M |
| 2024-04-15 | 31.60 | 31.60 | 31.00 | 31.00 | 0.0M |
| 2024-04-12 | 31.00 | 31.60 | 31.00 | 31.60 | 0.0M |
| 2024-04-11 | 30.40 | 31.00 | 25.00 | 31.00 | 0.0M |
| 2024-04-10 | 30.40 | 31.20 | 30.40 | 30.40 | 0.0M |
| 2024-04-05 | 28.20 | 28.20 | 28.20 | 28.20 | 0.0M |
| 2024-04-02 | 28.20 | 28.20 | 28.20 | 28.20 | 0.0M |
| 2024-03-27 | 25.20 | 33.00 | 25.20 | 30.00 | 0.0M |
| 2024-03-25 | 29.00 | 30.00 | 29.00 | 30.00 | 0.0M |
| 2024-03-22 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2024-03-21 | 28.20 | 29.00 | 28.20 | 29.00 | 0.0M |
| 2024-03-20 | 29.80 | 29.80 | 29.80 | 29.80 | 0.0M |
| 2024-03-19 | 28.80 | 30.00 | 28.80 | 30.00 | 0.0M |
| 2024-03-18 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-03-15 | 28.60 | 28.60 | 28.60 | 28.60 | 0.0M |
| 2024-03-14 | 28.40 | 29.60 | 28.40 | 29.20 | 0.0M |
| 2024-03-13 | 28.60 | 28.60 | 28.60 | 28.60 | 0.0M |
| 2024-03-12 | 27.60 | 29.00 | 27.60 | 29.00 | 0.0M |
| 2024-03-11 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-02-27 | 27.00 | 29.60 | 27.00 | 29.60 | 0.0M |
| 2024-02-26 | 28.40 | 28.40 | 28.40 | 28.40 | 0.0M |
| 2024-02-22 | 28.00 | 29.80 | 28.00 | 28.00 | 0.0M |
| 2024-02-21 | 27.80 | 27.80 | 27.80 | 27.80 | 0.0M |
| 2024-02-20 | 26.60 | 27.80 | 26.60 | 27.80 | 0.0M |
| 2024-02-19 | 27.80 | 27.80 | 27.80 | 27.80 | 0.0M |
| 2024-02-16 | 27.80 | 27.80 | 27.80 | 27.80 | 0.0M |
| 2024-02-15 | 27.80 | 27.80 | 27.80 | 27.80 | 0.0M |
| 2024-02-13 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-02-12 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-02-08 | 29.80 | 29.80 | 29.80 | 29.80 | 0.0M |
| 2024-02-07 | 29.80 | 29.80 | 29.80 | 29.80 | 0.0M |
| 2024-02-05 | 29.20 | 29.60 | 29.20 | 29.60 | 0.0M |
| 2024-02-01 | 29.00 | 31.80 | 29.00 | 29.20 | 0.0M |
| 2024-01-31 | 32.40 | 32.40 | 32.40 | 32.40 | 0.0M |
| 2024-01-29 | 32.60 | 32.60 | 32.60 | 32.60 | 0.0M |
| 2024-01-26 | 30.80 | 30.80 | 30.80 | 30.80 | 0.0M |
| 2024-01-24 | 30.60 | 30.60 | 30.60 | 30.60 | 0.0M |
| 2024-01-22 | 30.60 | 30.60 | 30.60 | 30.60 | 0.0M |
| 2024-01-11 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-01-09 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-01-03 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-01-02 | 34.00 | 34.00 | 33.00 | 33.00 | 0.0M |