Letzte Aktualisierung: 2025-10-01
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 28.40 28.40 28.10 28.40 0.0M
2021-12-29 28.10 28.40 28.00 28.40 0.0M
2021-12-28 27.90 28.00 27.90 28.00 0.0M
2021-12-27 28.40 28.40 28.00 28.00 0.0M
2021-12-23 28.40 28.40 28.00 28.40 0.0M
2021-12-22 28.50 28.50 28.00 28.40 0.0M
2021-12-21 28.90 28.90 27.50 28.50 0.0M
2021-12-20 28.50 28.50 28.10 28.50 0.0M
2021-12-17 28.50 28.50 28.50 28.50 0.0M
2021-12-16 28.70 28.90 28.70 28.90 0.0M
2021-12-15 27.50 28.60 27.00 28.60 0.0M
2021-12-14 28.20 28.20 27.40 28.20 0.0M
2021-12-13 28.00 28.90 25.20 28.10 0.0M
2021-12-10 28.00 28.00 27.50 28.00 0.0M
2021-12-09 27.20 28.00 27.00 28.00 0.0M
2021-12-08 27.20 27.20 27.00 27.00 0.0M
2021-12-07 27.30 27.30 26.50 27.20 0.0M
2021-12-06 26.50 27.00 26.50 27.00 0.0M
2021-12-03 27.00 27.50 26.50 26.50 0.0M
2021-12-02 28.00 28.00 25.70 26.50 0.0M
2021-12-01 26.90 27.70 25.00 27.50 0.0M
2021-11-30 28.80 29.00 28.70 28.90 0.0M
2021-11-29 28.90 29.00 28.80 28.80 0.0M
2021-11-26 29.50 29.80 28.00 28.90 0.0M
2021-11-25 28.90 29.50 28.20 29.50 0.0M
2021-11-24 27.80 29.00 27.70 29.00 0.0M
2021-11-23 28.40 28.40 27.70 27.80 0.0M
2021-11-22 27.90 28.40 27.90 28.40 0.0M
2021-11-19 28.50 28.90 26.90 27.70 0.0M
2021-11-18 28.80 28.80 27.10 28.20 0.0M
2021-11-17 28.50 28.90 28.50 28.90 0.0M
2021-11-16 29.30 29.30 28.20 28.90 0.0M
2021-11-15 28.40 29.20 28.10 29.00 0.0M
2021-11-12 27.40 28.90 27.10 28.40 0.0M
2021-11-10 27.00 27.40 26.90 27.00 0.0M
2021-11-09 26.70 27.00 26.30 27.00 0.0M
2021-11-08 25.70 26.30 25.60 26.30 0.0M
2021-11-05 26.00 26.00 25.50 25.70 0.0M
2021-11-04 25.00 26.00 24.90 25.90 0.0M
2021-11-03 25.00 25.00 24.90 25.00 0.0M
2021-11-02 25.00 26.30 24.80 25.00 0.0M
2021-10-29 24.70 25.90 24.70 25.00 0.0M
2021-10-28 24.60 24.70 24.20 24.70 0.0M
2021-10-27 24.60 24.60 23.50 24.20 0.0M
2021-10-26 24.70 24.70 24.60 24.70 0.0M
2021-10-25 24.70 24.70 24.60 24.60 0.0M
2021-10-22 24.90 24.90 23.80 23.80 0.0M
2021-10-21 24.90 24.90 24.00 24.90 0.0M
2021-10-20 24.50 25.00 23.60 24.40 0.0M
2021-10-19 24.60 24.60 24.50 24.50 0.0M
2021-10-18 23.70 24.40 22.70 24.40 0.0M
2021-10-15 23.60 24.20 23.60 23.70 0.0M
2021-10-14 23.00 23.40 23.00 23.10 0.0M
2021-10-13 23.20 23.20 22.30 22.60 0.0M
2021-10-12 22.10 23.00 21.60 22.50 0.0M
2021-10-11 22.30 23.20 22.30 22.30 0.0M
2021-10-08 22.30 23.20 22.10 22.40 0.0M
2021-10-07 23.60 23.60 22.00 22.30 0.0M
2021-10-06 24.00 24.00 23.50 23.50 0.0M
2021-10-05 23.40 23.40 23.40 23.40 0.0M
2021-10-04 24.60 24.60 23.20 23.40 0.0M
2021-10-01 24.60 24.60 24.00 24.00 0.0M
2021-09-30 24.40 24.40 23.10 24.40 0.0M
2021-09-29 24.00 24.00 23.90 24.00 0.0M
2021-09-28 24.70 24.70 23.90 24.00 0.0M
2021-09-27 24.80 24.80 23.50 24.50 0.0M
2021-09-24 24.50 24.60 24.20 24.40 0.0M
2021-09-23 24.60 24.60 23.50 24.00 0.0M
2021-09-22 24.70 24.70 24.00 24.60 0.0M
2021-09-21 23.00 24.70 23.00 24.70 0.0M
2021-09-20 25.30 25.30 23.40 24.00 0.0M
2021-09-17 24.90 25.50 23.20 25.30 0.0M
2021-09-16 22.40 24.00 21.80 24.00 0.0M
2021-09-15 22.50 22.50 21.70 22.50 0.0M
2021-09-14 22.50 22.50 22.50 22.50 0.0M
2021-09-13 22.00 22.50 22.00 22.50 0.0M
2021-09-10 21.90 21.90 21.90 21.90 0.0M
2021-09-09 22.50 22.50 21.90 21.90 0.0M
2021-09-08 21.70 22.20 21.70 22.20 0.0M
2021-09-07 22.50 22.50 21.50 21.70 0.0M
2021-09-06 22.00 22.00 22.00 22.00 0.0M
2021-09-03 22.00 22.00 22.00 22.00 0.0M
2021-09-02 21.70 22.00 21.70 22.00 0.0M
2021-09-01 21.90 22.10 21.50 21.50 0.0M
2021-08-31 22.00 22.00 21.40 21.40 0.0M
2021-08-30 21.50 21.50 21.20 21.20 0.0M
2021-08-27 22.00 22.70 21.30 21.50 0.0M
2021-08-26 19.70 21.50 19.70 21.50 0.0M
2021-08-25 19.65 19.65 19.65 19.65 0.0M
2021-08-24 19.60 19.60 19.60 19.60 0.0M
2021-08-23 19.60 20.00 19.60 19.60 0.0M
2021-08-20 19.85 20.20 19.85 20.20 0.0M
2021-08-19 20.20 20.20 19.95 19.95 0.0M
2021-08-18 20.20 20.20 19.95 19.95 0.0M
2021-08-17 20.50 20.50 19.20 19.95 0.0M
2021-08-16 20.90 20.90 19.10 19.10 0.0M
2021-08-13 21.10 21.10 21.10 21.10 0.0M
2021-08-12 21.10 21.10 20.50 21.00 0.0M
2021-08-11 20.00 20.00 20.00 20.00 0.0M
2021-08-10 20.00 20.00 19.10 19.30 0.0M
2021-08-09 20.10 20.20 19.30 20.20 0.0M
2021-08-06 20.50 20.50 19.30 20.20 0.0M
2021-08-05 20.50 20.50 19.35 20.00 0.0M
2021-08-04 20.50 20.50 20.50 20.50 0.0M
2021-08-03 21.60 21.60 20.50 20.50 0.0M
2021-08-02 20.50 21.30 20.30 21.30 0.0M
2021-07-30 20.80 20.80 20.50 20.50 0.0M
2021-07-29 20.50 20.80 20.50 20.80 0.0M
2021-07-28 21.60 21.60 21.60 21.60 0.0M
2021-07-27 21.70 21.70 21.70 21.70 0.0M
2021-07-26 21.10 21.10 21.10 21.10 0.0M
2021-07-23 21.00 21.00 20.60 21.00 0.0M
2021-07-22 21.00 21.00 21.00 21.00 0.0M
2021-07-21 21.00 21.00 21.00 21.00 0.0M
2021-07-20 20.00 20.60 20.00 20.60 0.0M
2021-07-19 21.70 21.70 20.00 20.60 0.0M
2021-07-16 21.70 21.70 20.30 21.00 0.0M
2021-07-15 21.70 21.70 21.70 21.70 0.0M
2021-07-14 21.70 21.70 21.70 21.70 0.0M
2021-07-13 21.70 21.70 21.00 21.00 0.0M
2021-07-12 21.70 21.70 21.70 21.70 0.0M
2021-07-08 21.00 21.00 21.00 21.00 0.0M
2021-07-07 21.10 21.10 21.10 21.10 0.0M
2021-07-06 21.10 21.10 21.10 21.10 0.0M
2021-07-05 21.10 21.10 21.10 21.10 0.0M
2021-07-02 21.70 21.70 21.10 21.70 0.0M
2021-07-01 21.70 21.70 21.10 21.10 0.0M
2021-06-30 21.10 21.10 21.10 21.10 0.0M
2021-06-29 21.30 21.30 21.20 21.20 0.0M
2021-06-28 21.70 21.70 21.70 21.70 0.0M
2021-06-25 21.70 21.70 21.20 21.20 0.0M
2021-06-24 21.50 21.50 21.40 21.40 0.0M
2021-06-23 21.20 21.20 21.20 21.20 0.0M
2021-06-22 21.30 21.30 21.20 21.20 0.0M
2021-06-21 21.90 21.90 21.20 21.40 0.0M
2021-06-18 22.40 22.40 21.90 21.90 0.0M
2021-06-17 22.10 22.40 22.10 22.40 0.0M
2021-06-16 22.40 22.40 22.10 22.10 0.0M
2021-06-15 22.00 22.00 22.00 22.00 0.0M
2021-06-14 22.40 22.40 22.00 22.00 0.0M
2021-06-11 22.30 22.30 22.00 22.00 0.0M
2021-06-10 22.00 22.00 22.00 22.00 0.0M
2021-06-09 22.30 22.30 21.90 21.90 0.0M
2021-06-08 22.40 22.40 22.40 22.40 0.0M
2021-06-07 22.40 22.40 21.90 21.90 0.0M
2021-06-04 22.50 22.50 22.30 22.40 0.0M
2021-06-02 22.30 22.40 22.00 22.40 0.0M
2021-06-01 22.40 22.40 21.80 22.40 0.0M
2021-05-31 21.70 22.60 21.70 22.40 0.0M
2021-05-28 21.70 21.70 21.30 21.30 0.0M
2021-05-27 21.70 21.70 21.30 21.30 0.0M
2021-05-26 21.70 21.70 21.70 21.70 0.0M
2021-05-25 21.70 21.70 20.70 21.70 0.0M
2021-05-24 20.70 21.30 20.70 21.30 0.0M
2021-05-21 21.00 21.00 20.70 21.00 0.0M
2021-05-20 20.90 21.00 20.80 21.00 0.0M
2021-05-19 21.00 21.00 20.90 20.90 0.0M
2021-05-18 20.10 20.10 20.10 20.10 0.0M
2021-05-17 20.90 20.90 20.00 20.00 0.0M
2021-05-14 20.80 20.80 20.80 20.80 0.0M
2021-05-13 21.70 21.70 20.80 20.80 0.0M
2021-05-12 20.50 21.00 20.00 21.00 0.0M
2021-05-11 21.00 21.00 20.20 20.50 0.0M
2021-05-10 21.70 21.70 20.40 21.00 0.0M
2021-05-07 21.70 21.70 21.30 21.70 0.0M
2021-05-06 22.10 23.10 21.60 21.60 0.0M
2021-05-05 22.00 22.30 21.10 22.00 0.0M
2021-05-04 20.80 22.10 20.80 21.70 0.0M
2021-04-30 20.50 20.50 20.00 20.50 0.0M
2021-04-29 19.20 20.80 19.20 20.60 0.0M
2021-04-28 18.50 19.00 18.50 19.00 0.0M
2021-04-27 17.90 18.35 17.90 18.35 0.0M
2021-04-26 17.80 17.80 17.50 17.80 0.0M
2021-04-23 17.80 17.80 17.80 17.80 0.0M
2021-04-22 17.10 17.80 17.10 17.80 0.0M
2021-04-21 17.40 17.40 17.00 17.00 0.0M
2021-04-20 17.70 17.70 17.00 17.00 0.0M
2021-04-19 17.80 17.80 17.40 17.40 0.0M
2021-04-16 18.00 18.00 17.30 17.40 0.0M
2021-04-15 17.50 17.50 17.00 17.50 0.0M
2021-04-14 18.00 18.00 18.00 18.00 0.0M
2021-04-13 18.00 18.00 17.50 17.50 0.0M
2021-04-12 18.50 18.50 18.00 18.00 0.0M
2021-04-09 17.50 18.50 17.50 18.50 0.0M
2021-04-08 18.00 18.00 17.40 17.40 0.0M
2021-04-07 17.00 18.50 17.00 18.05 0.0M
2021-04-06 17.40 17.40 16.50 16.60 0.0M
2021-04-01 17.45 17.45 17.15 17.15 0.0M
2021-03-31 17.15 17.15 16.50 17.10 0.0M
2021-03-30 17.30 17.30 17.30 17.30 0.0M
2021-03-29 16.50 17.20 16.50 17.20 0.0M
2021-03-26 17.30 17.30 16.50 16.50 0.0M
2021-03-25 17.20 17.40 16.85 17.35 0.0M
2021-03-24 17.50 17.50 17.30 17.35 0.0M
2021-03-23 16.15 17.75 16.15 17.55 0.0M
2021-03-22 17.55 17.55 16.00 16.25 0.0M
2021-03-19 17.30 17.30 17.30 17.30 0.0M
2021-03-18 16.80 17.30 16.50 17.30 0.0M
2021-03-17 18.00 18.00 16.20 16.90 0.0M
2021-03-16 17.75 18.00 17.65 18.00 0.0M
2021-03-15 17.80 17.80 17.75 17.75 0.0M
2021-03-12 17.95 17.95 17.35 17.50 0.0M
2021-03-11 17.60 17.80 17.20 17.30 0.0M
2021-03-10 17.50 17.50 17.50 17.50 0.0M
2021-03-09 17.35 17.50 17.35 17.50 0.0M
2021-03-08 17.35 17.35 17.05 17.35 0.0M
2021-03-05 17.10 17.40 17.10 17.40 0.0M
2021-03-04 17.50 17.50 17.10 17.10 0.0M
2021-03-03 17.10 17.10 17.10 17.10 0.0M
2021-03-02 18.00 18.00 17.60 17.60 0.0M
2021-03-01 17.10 17.40 17.10 17.40 0.0M
2021-02-26 17.10 17.10 17.10 17.10 0.0M
2021-02-25 16.85 16.85 16.85 16.85 0.0M
2021-02-24 16.90 16.90 16.60 16.70 0.0M
2021-02-23 17.25 17.25 16.80 16.80 0.0M
2021-02-22 17.70 17.70 17.25 17.25 0.0M
2021-02-19 18.80 18.80 17.55 17.90 0.0M
2021-02-18 18.65 18.70 18.20 18.70 0.0M
2021-02-17 18.95 18.95 18.45 18.65 0.0M
2021-02-16 18.30 18.95 18.30 18.60 0.0M
2021-02-15 18.20 18.20 17.55 18.00 0.0M
2021-02-12 17.65 18.00 17.55 18.00 0.0M
2021-02-11 17.50 17.50 17.30 17.30 0.0M
2021-02-10 17.50 17.50 17.20 17.50 0.0M
2021-02-09 16.90 17.10 16.90 17.10 0.0M
2021-02-08 16.70 16.70 16.70 16.70 0.0M
2021-02-05 17.40 17.40 16.60 16.80 0.0M
2021-02-04 16.80 16.80 16.80 16.80 0.0M
2021-02-03 16.90 16.90 16.80 16.80 0.0M
2021-02-02 16.80 17.70 16.80 16.80 0.0M
2021-02-01 17.00 17.00 16.50 16.70 0.0M
2021-01-29 17.20 17.20 16.95 16.95 0.0M
2021-01-28 16.60 17.00 16.60 17.00 0.0M
2021-01-27 17.00 17.00 16.60 16.60 0.0M
2021-01-26 17.00 17.00 16.75 16.80 0.0M
2021-01-25 17.50 17.50 16.95 16.95 0.0M
2021-01-22 17.40 17.40 17.40 17.40 0.0M
2021-01-21 17.50 17.50 17.50 17.50 0.0M
2021-01-20 16.65 17.20 16.65 17.20 0.0M
2021-01-19 16.80 17.50 16.80 17.00 0.0M
2021-01-18 16.80 16.80 16.65 16.65 0.0M
2021-01-15 16.75 16.85 16.75 16.80 0.0M
2021-01-14 16.60 17.00 16.60 16.70 0.0M
2021-01-13 16.60 17.40 16.60 16.60 0.0M
2021-01-12 17.75 18.35 17.20 17.20 0.0M
2021-01-11 18.00 18.00 17.85 17.85 0.0M
2021-01-08 18.50 18.50 17.60 17.70 0.0M
2021-01-07 17.60 18.50 17.50 18.30 0.0M
2021-01-05 17.50 17.80 16.60 17.60 0.0M
2021-01-04 16.55 17.80 16.55 17.75 0.0M