Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-27 | 43.00 | 46.10 | 43.00 | 46.10 | 0.0M |
| 2024-12-23 | 43.50 | 47.00 | 43.50 | 43.55 | 0.0M |
| 2024-12-20 | 46.15 | 46.15 | 41.00 | 41.00 | 0.0M |
| 2024-12-19 | 43.10 | 47.45 | 43.00 | 44.20 | 0.0M |
| 2024-12-18 | 47.00 | 47.00 | 37.50 | 46.15 | 0.0M |
| 2024-12-17 | 46.75 | 48.00 | 46.30 | 48.00 | 0.0M |
| 2024-12-12 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-12-11 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-12-10 | 46.25 | 46.25 | 46.25 | 46.25 | 0.0M |
| 2024-12-09 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-12-06 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-12-04 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-12-03 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-12-02 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-11-28 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-11-26 | 49.10 | 49.10 | 49.10 | 49.10 | 0.0M |
| 2024-11-25 | 49.90 | 49.90 | 49.90 | 49.90 | 0.0M |
| 2024-11-22 | 49.90 | 49.90 | 49.90 | 49.90 | 0.0M |
| 2024-11-20 | 49.95 | 49.95 | 49.95 | 49.95 | 0.0M |
| 2024-11-19 | 49.40 | 49.95 | 49.40 | 49.95 | 0.0M |
| 2024-11-18 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2024-11-15 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2024-11-14 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2024-11-13 | 49.30 | 49.40 | 49.30 | 49.40 | 0.0M |
| 2024-11-12 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2024-11-07 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2024-11-06 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2024-11-05 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2024-10-30 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-10-29 | 48.40 | 49.35 | 48.40 | 49.30 | 0.0M |
| 2024-10-25 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2024-10-23 | 49.10 | 49.10 | 49.10 | 49.10 | 0.0M |
| 2024-10-22 | 49.00 | 49.10 | 49.00 | 49.10 | 0.0M |
| 2024-10-21 | 48.45 | 49.00 | 48.45 | 49.00 | 0.0M |
| 2024-10-17 | 49.10 | 49.10 | 49.10 | 49.10 | 0.0M |
| 2024-10-15 | 49.10 | 49.10 | 49.10 | 49.10 | 0.0M |
| 2024-10-14 | 48.50 | 48.50 | 48.30 | 48.30 | 0.0M |
| 2024-10-11 | 48.30 | 48.35 | 48.30 | 48.30 | 0.0M |
| 2024-10-09 | 48.50 | 48.50 | 48.10 | 48.10 | 0.0M |
| 2024-10-08 | 48.60 | 48.60 | 48.60 | 48.60 | 0.0M |
| 2024-10-07 | 48.60 | 48.60 | 48.60 | 48.60 | 0.0M |
| 2024-10-04 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-10-03 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-10-02 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-10-01 | 48.40 | 48.50 | 47.50 | 48.50 | 0.0M |
| 2024-09-30 | 48.40 | 48.40 | 48.40 | 48.40 | 0.0M |
| 2024-09-27 | 47.50 | 47.50 | 47.50 | 47.50 | 0.0M |
| 2024-09-26 | 48.45 | 48.45 | 47.50 | 47.50 | 0.0M |
| 2024-09-25 | 47.50 | 47.50 | 47.50 | 47.50 | 0.0M |
| 2024-09-24 | 47.50 | 47.50 | 47.50 | 47.50 | 0.0M |
| 2024-09-23 | 48.75 | 48.75 | 47.50 | 47.50 | 0.0M |
| 2024-09-20 | 47.60 | 47.60 | 47.50 | 47.50 | 0.0M |
| 2024-09-19 | 47.50 | 47.50 | 47.50 | 47.50 | 0.0M |
| 2024-09-18 | 47.50 | 47.50 | 47.50 | 47.50 | 0.0M |
| 2024-09-17 | 47.50 | 47.50 | 47.50 | 47.50 | 0.0M |
| 2024-09-12 | 48.70 | 48.70 | 48.00 | 48.50 | 0.0M |
| 2024-09-10 | 47.55 | 47.55 | 47.55 | 47.55 | 0.0M |
| 2024-09-09 | 47.50 | 47.50 | 47.50 | 47.50 | 0.0M |
| 2024-09-05 | 48.00 | 48.00 | 47.55 | 47.55 | 0.0M |
| 2024-09-03 | 47.60 | 47.60 | 47.60 | 47.60 | 0.0M |
| 2024-09-02 | 47.55 | 47.55 | 47.50 | 47.50 | 0.0M |
| 2024-08-28 | 49.45 | 49.45 | 47.55 | 47.55 | 0.0M |
| 2024-08-27 | 49.00 | 49.50 | 49.00 | 49.50 | 0.0M |
| 2024-08-22 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-08-21 | 49.45 | 49.45 | 47.00 | 47.00 | 0.0M |
| 2024-08-19 | 49.25 | 49.25 | 49.00 | 49.00 | 0.0M |
| 2024-08-16 | 49.25 | 49.25 | 49.25 | 49.25 | 0.0M |
| 2024-08-09 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-08-08 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-08-07 | 47.00 | 47.25 | 46.25 | 47.00 | 0.0M |
| 2024-08-06 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-08-05 | 48.00 | 48.00 | 47.00 | 47.00 | 0.0M |
| 2024-08-02 | 49.20 | 49.20 | 48.00 | 48.00 | 0.0M |
| 2024-07-31 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-07-30 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-07-29 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-07-25 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-07-23 | 49.70 | 49.70 | 48.00 | 48.00 | 0.0M |
| 2024-07-19 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-07-16 | 49.70 | 49.70 | 49.70 | 49.70 | 0.0M |
| 2024-07-12 | 49.80 | 49.80 | 49.80 | 49.80 | 0.0M |
| 2024-07-04 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
| 2024-07-03 | 49.00 | 49.05 | 49.00 | 49.05 | 0.0M |
| 2024-07-01 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-06-28 | 50.20 | 50.20 | 50.20 | 50.20 | 0.0M |
| 2024-06-27 | 50.20 | 50.20 | 50.20 | 50.20 | 0.0M |
| 2024-06-26 | 49.75 | 49.75 | 49.75 | 49.75 | 0.0M |
| 2024-06-24 | 49.75 | 49.75 | 49.75 | 49.75 | 0.0M |
| 2024-06-14 | 49.05 | 49.05 | 49.00 | 49.00 | 0.0M |
| 2024-06-04 | 50.40 | 50.40 | 50.40 | 50.40 | 0.0M |
| 2024-05-29 | 51.30 | 51.30 | 51.30 | 51.30 | 0.0M |
| 2024-05-28 | 49.15 | 49.90 | 49.15 | 49.30 | 0.0M |
| 2024-05-27 | 50.15 | 50.15 | 50.15 | 50.15 | 0.0M |
| 2024-05-21 | 50.75 | 50.75 | 50.75 | 50.75 | 0.0M |
| 2024-05-20 | 49.15 | 49.15 | 49.15 | 49.15 | 0.0M |
| 2024-05-14 | 49.15 | 49.15 | 49.15 | 49.15 | 0.0M |
| 2024-05-13 | 49.10 | 49.10 | 49.10 | 49.10 | 0.0M |
| 2024-05-08 | 49.10 | 49.10 | 49.10 | 49.10 | 0.0M |
| 2024-05-03 | 51.25 | 51.25 | 51.25 | 51.25 | 0.0M |
| 2024-04-30 | 50.10 | 50.10 | 49.50 | 49.50 | 0.0M |
| 2024-04-24 | 51.05 | 51.05 | 51.05 | 51.05 | 0.0M |
| 2024-04-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-17 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-04-15 | 50.65 | 50.65 | 50.65 | 50.65 | 0.0M |
| 2024-04-08 | 50.70 | 50.70 | 50.70 | 50.70 | 0.0M |
| 2024-04-04 | 49.70 | 49.70 | 49.70 | 49.70 | 0.0M |
| 2024-03-21 | 49.70 | 49.70 | 49.70 | 49.70 | 0.0M |
| 2024-03-20 | 49.75 | 49.75 | 49.75 | 49.75 | 0.0M |
| 2024-03-19 | 49.50 | 49.75 | 49.50 | 49.75 | 0.0M |
| 2024-03-18 | 49.75 | 49.75 | 49.70 | 49.75 | 0.0M |
| 2024-03-12 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
| 2024-03-11 | 49.50 | 49.50 | 49.30 | 49.40 | 0.0M |
| 2024-03-08 | 49.50 | 49.50 | 49.30 | 49.50 | 0.0M |
| 2024-03-06 | 49.00 | 49.50 | 49.00 | 49.50 | 0.0M |
| 2024-03-05 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-03-04 | 49.90 | 49.90 | 49.90 | 49.90 | 0.0M |
| 2024-02-29 | 49.00 | 49.90 | 49.00 | 49.90 | 0.0M |
| 2024-02-28 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-02-26 | 51.90 | 51.90 | 50.95 | 50.95 | 0.0M |
| 2024-02-23 | 49.80 | 49.80 | 49.80 | 49.80 | 0.0M |
| 2024-02-21 | 49.80 | 49.80 | 49.80 | 49.80 | 0.0M |
| 2024-02-20 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
| 2024-02-19 | 49.40 | 49.50 | 49.40 | 49.50 | 0.0M |
| 2024-02-16 | 49.00 | 49.30 | 49.00 | 49.30 | 0.0M |
| 2024-02-15 | 48.75 | 48.80 | 48.75 | 48.80 | 0.0M |
| 2024-02-14 | 49.00 | 49.30 | 49.00 | 49.30 | 0.0M |
| 2024-02-13 | 49.30 | 49.30 | 49.30 | 49.30 | 0.0M |
| 2024-02-08 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-02-06 | 48.80 | 49.50 | 48.80 | 49.50 | 0.0M |
| 2024-02-05 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-31 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-30 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-29 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-26 | 48.50 | 48.55 | 48.50 | 48.55 | 0.0M |
| 2024-01-25 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-24 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-23 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-22 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-19 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-18 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-17 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-16 | 48.50 | 48.50 | 48.00 | 48.00 | 0.0M |
| 2024-01-15 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-12 | 48.35 | 48.35 | 48.10 | 48.10 | 0.0M |
| 2024-01-10 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-09 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-08 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-05 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-04 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-01-03 | 48.75 | 48.75 | 48.75 | 48.75 | 0.0M |
| 2024-01-02 | 48.80 | 48.80 | 48.80 | 48.80 | 0.0M |