32.05
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 36.50 | 37.65 | 36.50 | 37.65 | 22.2M |
| 2024-12-30 | 37.90 | 38.30 | 36.50 | 36.50 | 32.8M |
| 2024-12-27 | 38.00 | 38.00 | 37.55 | 38.00 | 4.9M |
| 2024-12-26 | 38.10 | 38.25 | 37.65 | 38.00 | 5.1M |
| 2024-12-25 | 37.90 | 38.10 | 37.75 | 38.10 | 6.5M |
| 2024-12-24 | 38.15 | 38.40 | 37.55 | 37.55 | 11.2M |
| 2024-12-23 | 37.70 | 37.95 | 37.55 | 37.60 | 9.3M |
| 2024-12-20 | 36.85 | 37.90 | 36.80 | 37.40 | 20.2M |
| 2024-12-19 | 36.55 | 37.15 | 36.50 | 37.05 | 13.8M |
| 2024-12-18 | 36.90 | 37.35 | 36.75 | 37.35 | 11.0M |
| 2024-12-17 | 37.40 | 37.50 | 36.60 | 37.05 | 24.3M |
| 2024-12-16 | 37.95 | 38.30 | 37.05 | 37.30 | 16.3M |
| 2024-12-13 | 38.10 | 38.10 | 37.15 | 37.40 | 18.8M |
| 2024-12-12 | 38.80 | 38.85 | 37.80 | 38.35 | 18.8M |
| 2024-12-11 | 38.40 | 38.85 | 38.30 | 38.50 | 14.5M |
| 2024-12-10 | 38.70 | 39.20 | 38.35 | 38.80 | 27.5M |
| 2024-12-09 | 39.80 | 40.25 | 38.90 | 39.10 | 78.9M |
| 2024-12-06 | 38.40 | 38.70 | 38.30 | 38.70 | 17.3M |
| 2024-12-05 | 38.90 | 38.90 | 38.10 | 38.35 | 15.3M |
| 2024-12-04 | 38.10 | 38.45 | 37.85 | 38.40 | 18.9M |
| 2024-12-03 | 38.90 | 38.90 | 37.70 | 37.95 | 25.1M |
| 2024-12-02 | 37.30 | 38.15 | 36.90 | 37.80 | 23.2M |
| 2024-11-29 | 36.65 | 37.25 | 36.40 | 36.85 | 13.7M |
| 2024-11-28 | 37.60 | 37.70 | 36.85 | 37.00 | 18.1M |
| 2024-11-27 | 38.60 | 38.90 | 37.60 | 37.60 | 27.8M |
| 2024-11-26 | 38.05 | 38.80 | 37.75 | 38.40 | 35.2M |
| 2024-11-25 | 37.65 | 38.25 | 37.55 | 38.25 | 49.9M |
| 2024-11-22 | 37.30 | 38.00 | 37.00 | 37.20 | 31.8M |
| 2024-11-21 | 36.60 | 37.45 | 36.45 | 37.05 | 18.9M |
| 2024-11-20 | 37.05 | 37.85 | 36.65 | 36.90 | 28.2M |
| 2024-11-19 | 37.40 | 37.45 | 36.75 | 36.95 | 33.2M |
| 2024-11-18 | 37.40 | 38.65 | 37.15 | 37.15 | 44.5M |
| 2024-11-15 | 38.70 | 38.70 | 37.50 | 37.50 | 35.5M |
| 2024-11-14 | 38.20 | 38.65 | 37.65 | 38.10 | 54.9M |
| 2024-11-13 | 37.80 | 39.40 | 37.40 | 37.85 | 98.9M |
| 2024-11-12 | 37.25 | 37.35 | 36.65 | 36.85 | 28.6M |
| 2024-11-11 | 37.80 | 37.85 | 37.15 | 37.50 | 15.6M |
| 2024-11-08 | 38.10 | 38.45 | 37.10 | 37.55 | 37.4M |
| 2024-11-07 | 35.95 | 38.45 | 35.95 | 38.15 | 62.2M |
| 2024-11-06 | 36.40 | 37.20 | 36.05 | 36.20 | 17.8M |
| 2024-11-05 | 36.05 | 36.40 | 35.90 | 36.40 | 14.1M |
| 2024-11-04 | 36.00 | 36.30 | 35.85 | 36.05 | 9.7M |
| 2024-11-01 | 34.30 | 36.20 | 34.25 | 36.10 | 19.5M |
| 2024-10-30 | 36.30 | 36.30 | 35.70 | 35.85 | 11.5M |
| 2024-10-29 | 36.10 | 36.20 | 35.50 | 36.00 | 14.5M |
| 2024-10-28 | 36.35 | 36.40 | 36.05 | 36.30 | 12.0M |
| 2024-10-25 | 35.95 | 36.20 | 35.90 | 36.20 | 10.5M |
| 2024-10-24 | 35.75 | 36.00 | 35.65 | 35.80 | 11.3M |
| 2024-10-23 | 36.05 | 36.10 | 35.85 | 35.85 | 9.7M |
| 2024-10-22 | 36.15 | 36.25 | 35.70 | 36.20 | 17.5M |
| 2024-10-21 | 35.70 | 36.00 | 35.60 | 36.00 | 13.5M |
| 2024-10-18 | 35.60 | 35.95 | 35.50 | 35.50 | 15.6M |
| 2024-10-17 | 35.35 | 35.85 | 35.25 | 35.50 | 18.5M |
| 2024-10-16 | 34.60 | 35.00 | 34.50 | 35.00 | 11.9M |
| 2024-10-15 | 34.90 | 35.30 | 34.80 | 35.10 | 16.8M |
| 2024-10-14 | 35.05 | 35.10 | 34.35 | 34.75 | 11.4M |
| 2024-10-11 | 34.75 | 34.95 | 34.40 | 34.90 | 14.3M |
| 2024-10-09 | 34.30 | 34.85 | 34.20 | 34.50 | 13.8M |
| 2024-10-08 | 34.00 | 34.15 | 33.75 | 33.95 | 11.4M |
| 2024-10-07 | 34.10 | 34.30 | 33.80 | 34.20 | 8.6M |
| 2024-10-04 | 34.25 | 35.20 | 33.75 | 33.95 | 27.7M |
| 2024-10-01 | 33.60 | 34.50 | 33.50 | 34.50 | 25.8M |
| 2024-09-30 | 33.60 | 33.75 | 33.30 | 33.30 | 13.4M |
| 2024-09-27 | 33.40 | 33.80 | 33.40 | 33.50 | 5.7M |
| 2024-09-26 | 34.00 | 34.10 | 33.30 | 33.30 | 12.9M |
| 2024-09-25 | 34.15 | 34.15 | 33.60 | 33.90 | 14.6M |
| 2024-09-24 | 33.35 | 33.95 | 33.35 | 33.85 | 10.0M |
| 2024-09-23 | 33.85 | 33.85 | 33.40 | 33.40 | 7.4M |
| 2024-09-20 | 33.90 | 34.10 | 33.50 | 33.50 | 26.1M |
| 2024-09-19 | 33.45 | 34.10 | 33.00 | 33.75 | 13.1M |
| 2024-09-18 | 34.20 | 34.20 | 33.05 | 33.30 | 14.7M |
| 2024-09-16 | 33.90 | 34.20 | 33.70 | 34.15 | 10.6M |
| 2024-09-13 | 33.80 | 33.85 | 33.35 | 33.85 | 9.0M |
| 2024-09-12 | 33.30 | 33.65 | 33.00 | 33.60 | 11.7M |
| 2024-09-11 | 32.60 | 33.10 | 32.60 | 32.60 | 8.5M |
| 2024-09-10 | 33.40 | 33.40 | 32.65 | 32.65 | 8.9M |
| 2024-09-09 | 31.95 | 33.40 | 31.90 | 33.10 | 16.4M |
| 2024-09-06 | 32.05 | 32.75 | 31.75 | 32.75 | 10.4M |
| 2024-09-05 | 32.30 | 32.70 | 32.00 | 32.00 | 9.3M |
| 2024-09-04 | 31.60 | 32.35 | 31.00 | 31.95 | 21.7M |
| 2024-09-03 | 33.15 | 33.30 | 32.90 | 32.90 | 6.2M |
| 2024-09-02 | 33.45 | 33.45 | 33.10 | 33.25 | 4.4M |
| 2024-08-30 | 33.70 | 33.75 | 33.10 | 33.20 | 19.2M |
| 2024-08-29 | 33.30 | 33.50 | 32.90 | 33.40 | 7.5M |
| 2024-08-28 | 33.80 | 33.80 | 33.05 | 33.25 | 14.5M |
| 2024-08-27 | 33.35 | 33.65 | 33.10 | 33.65 | 12.6M |
| 2024-08-26 | 33.00 | 34.10 | 32.90 | 33.75 | 17.6M |
| 2024-08-23 | 33.20 | 33.20 | 32.60 | 32.85 | 9.6M |
| 2024-08-22 | 33.00 | 33.45 | 32.85 | 33.20 | 20.9M |
| 2024-08-21 | 32.60 | 32.90 | 32.50 | 32.75 | 16.0M |
| 2024-08-20 | 32.50 | 32.80 | 32.45 | 32.50 | 13.5M |
| 2024-08-19 | 32.50 | 32.50 | 32.05 | 32.05 | 6.1M |
| 2024-08-16 | 32.50 | 32.60 | 32.25 | 32.30 | 12.7M |
| 2024-08-15 | 32.00 | 32.65 | 31.90 | 32.00 | 18.6M |
| 2024-08-14 | 32.70 | 33.15 | 31.45 | 31.70 | 36.7M |
| 2024-08-13 | 31.25 | 31.50 | 30.90 | 31.00 | 8.7M |
| 2024-08-12 | 30.65 | 31.25 | 30.65 | 31.25 | 10.2M |
| 2024-08-09 | 30.50 | 31.35 | 30.50 | 30.85 | 17.6M |
| 2024-08-08 | 30.30 | 30.55 | 29.75 | 30.05 | 19.6M |
| 2024-08-07 | 29.65 | 31.15 | 29.65 | 30.95 | 14.4M |
| 2024-08-06 | 29.65 | 30.25 | 28.60 | 29.55 | 25.8M |
| 2024-08-05 | 30.85 | 30.85 | 29.20 | 29.55 | 34.5M |
| 2024-08-02 | 31.60 | 31.95 | 31.40 | 31.65 | 17.7M |
| 2024-08-01 | 31.80 | 32.50 | 31.70 | 32.40 | 25.3M |
| 2024-07-31 | 31.45 | 31.90 | 31.30 | 31.45 | 23.0M |
| 2024-07-30 | 31.75 | 31.80 | 30.80 | 31.75 | 20.5M |
| 2024-07-29 | 32.70 | 33.00 | 31.60 | 31.60 | 29.7M |
| 2024-07-26 | 32.35 | 32.85 | 32.15 | 32.60 | 26.0M |
| 2024-07-23 | 32.75 | 33.50 | 32.70 | 33.05 | 26.3M |
| 2024-07-22 | 33.20 | 33.35 | 31.80 | 32.45 | 31.0M |
| 2024-07-19 | 34.30 | 34.35 | 33.60 | 33.60 | 24.6M |
| 2024-07-18 | 34.60 | 34.65 | 34.25 | 34.50 | 16.1M |
| 2024-07-17 | 35.00 | 35.10 | 34.55 | 34.60 | 14.2M |
| 2024-07-16 | 34.70 | 34.95 | 34.50 | 34.90 | 13.3M |
| 2024-07-15 | 35.75 | 35.75 | 34.65 | 34.65 | 18.0M |
| 2024-07-12 | 35.10 | 35.55 | 34.80 | 35.50 | 21.6M |
| 2024-07-11 | 35.50 | 35.60 | 34.75 | 35.30 | 22.2M |
| 2024-07-10 | 34.45 | 35.65 | 34.40 | 34.90 | 31.5M |
| 2024-07-09 | 34.60 | 34.75 | 34.05 | 34.10 | 18.0M |
| 2024-07-08 | 35.00 | 35.05 | 34.45 | 34.60 | 17.6M |
| 2024-07-05 | 34.70 | 35.30 | 34.65 | 34.80 | 18.1M |
| 2024-07-04 | 35.05 | 35.30 | 34.15 | 34.30 | 28.1M |
| 2024-07-03 | 34.15 | 34.65 | 33.90 | 34.65 | 21.1M |
| 2024-07-02 | 34.30 | 34.30 | 33.65 | 33.80 | 21.7M |
| 2024-07-01 | 34.70 | 34.75 | 34.30 | 34.30 | 20.4M |
| 2024-06-28 | 35.00 | 35.15 | 34.70 | 34.70 | 18.6M |
| 2024-06-27 | 34.85 | 35.10 | 34.65 | 34.80 | 20.3M |
| 2024-06-26 | 35.15 | 35.35 | 34.90 | 35.15 | 16.8M |
| 2024-06-25 | 35.40 | 35.40 | 34.80 | 35.20 | 27.2M |
| 2024-06-24 | 35.95 | 36.10 | 35.10 | 35.25 | 33.4M |
| 2024-06-21 | 36.20 | 36.35 | 35.85 | 35.85 | 34.1M |
| 2024-06-20 | 36.05 | 36.50 | 36.00 | 36.25 | 29.6M |
| 2024-06-19 | 36.20 | 36.50 | 35.70 | 36.20 | 33.0M |
| 2024-06-18 | 36.05 | 36.30 | 36.00 | 36.05 | 13.2M |
| 2024-06-17 | 35.85 | 36.10 | 35.50 | 35.85 | 11.5M |
| 2024-06-14 | 35.95 | 36.10 | 35.60 | 35.75 | 14.9M |
| 2024-06-13 | 35.70 | 36.05 | 35.55 | 35.85 | 15.3M |
| 2024-06-12 | 35.40 | 35.80 | 35.35 | 35.50 | 18.5M |
| 2024-06-11 | 35.80 | 35.95 | 35.30 | 35.70 | 21.4M |
| 2024-06-07 | 36.60 | 36.65 | 36.10 | 36.10 | 17.2M |
| 2024-06-06 | 36.60 | 37.00 | 36.30 | 36.35 | 18.2M |
| 2024-06-05 | 37.10 | 37.30 | 36.30 | 36.30 | 30.5M |
| 2024-06-04 | 37.80 | 38.35 | 36.60 | 36.90 | 64.0M |
| 2024-06-03 | 37.75 | 38.15 | 37.10 | 37.50 | 41.7M |
| 2024-05-31 | 37.15 | 37.65 | 36.85 | 37.05 | 57.3M |
| 2024-05-30 | 37.55 | 37.80 | 37.10 | 37.15 | 27.5M |
| 2024-05-29 | 38.65 | 38.70 | 37.90 | 38.10 | 28.7M |
| 2024-05-28 | 39.60 | 39.60 | 38.35 | 38.60 | 38.2M |
| 2024-05-27 | 39.40 | 39.40 | 38.50 | 39.30 | 46.6M |
| 2024-05-24 | 38.20 | 39.10 | 37.95 | 38.50 | 53.5M |
| 2024-05-23 | 40.30 | 40.30 | 38.05 | 38.15 | 94.0M |
| 2024-05-22 | 37.10 | 40.40 | 37.10 | 40.30 | 156.1M |
| 2024-05-21 | 36.50 | 36.85 | 36.10 | 36.75 | 19.8M |
| 2024-05-20 | 37.25 | 37.30 | 36.70 | 36.75 | 13.4M |
| 2024-05-17 | 37.45 | 37.60 | 36.80 | 37.10 | 20.7M |
| 2024-05-16 | 37.10 | 37.80 | 37.10 | 37.45 | 26.3M |
| 2024-05-15 | 37.50 | 38.25 | 36.55 | 36.55 | 33.4M |
| 2024-05-14 | 37.30 | 38.80 | 37.10 | 37.35 | 85.1M |
| 2024-05-13 | 36.50 | 36.50 | 36.10 | 36.50 | 10.2M |
| 2024-05-10 | 36.30 | 36.45 | 35.65 | 36.40 | 19.9M |
| 2024-05-09 | 35.80 | 36.30 | 35.45 | 36.25 | 27.1M |
| 2024-05-08 | 35.65 | 36.15 | 35.50 | 36.00 | 18.5M |
| 2024-05-07 | 35.60 | 35.75 | 34.85 | 35.60 | 22.4M |
| 2024-05-06 | 35.50 | 36.15 | 35.35 | 35.60 | 15.2M |
| 2024-05-03 | 35.40 | 35.85 | 35.05 | 35.10 | 12.0M |
| 2024-05-02 | 35.15 | 35.50 | 34.85 | 35.05 | 28.5M |
| 2024-04-30 | 36.10 | 36.20 | 35.80 | 35.80 | 11.3M |
| 2024-04-29 | 36.20 | 36.65 | 36.20 | 36.35 | 12.5M |
| 2024-04-26 | 35.40 | 36.35 | 35.40 | 36.00 | 17.9M |
| 2024-04-25 | 35.45 | 35.65 | 34.85 | 35.50 | 16.5M |
| 2024-04-24 | 35.00 | 35.70 | 34.80 | 35.50 | 23.8M |
| 2024-04-23 | 34.75 | 35.00 | 34.25 | 34.50 | 17.4M |
| 2024-04-22 | 35.30 | 35.35 | 34.20 | 34.20 | 23.9M |
| 2024-04-19 | 35.60 | 36.15 | 34.60 | 35.30 | 28.5M |
| 2024-04-18 | 35.40 | 36.30 | 35.30 | 36.05 | 15.5M |
| 2024-04-17 | 35.30 | 35.85 | 35.20 | 35.60 | 15.6M |
| 2024-04-16 | 36.20 | 36.30 | 34.90 | 35.30 | 30.0M |
| 2024-04-15 | 36.40 | 36.70 | 36.25 | 36.30 | 12.4M |
| 2024-04-12 | 36.80 | 36.85 | 36.25 | 36.40 | 20.0M |
| 2024-04-11 | 36.50 | 37.15 | 36.15 | 36.85 | 20.1M |
| 2024-04-10 | 36.70 | 37.35 | 36.55 | 36.60 | 25.7M |
| 2024-04-09 | 36.30 | 36.60 | 36.30 | 36.45 | 12.2M |
| 2024-04-08 | 36.50 | 36.50 | 35.80 | 35.95 | 23.5M |
| 2024-04-03 | 36.75 | 37.15 | 36.50 | 36.55 | 18.7M |
| 2024-04-02 | 36.65 | 37.30 | 36.55 | 36.85 | 27.2M |
| 2024-04-01 | 36.35 | 37.10 | 36.20 | 36.55 | 24.9M |
| 2024-03-29 | 36.35 | 36.40 | 35.45 | 36.20 | 77.6M |
| 2024-03-28 | 38.15 | 38.30 | 38.05 | 38.30 | 25.7M |
| 2024-03-27 | 37.95 | 38.40 | 37.85 | 38.10 | 11.9M |
| 2024-03-26 | 38.40 | 38.75 | 37.60 | 37.90 | 29.5M |
| 2024-03-25 | 38.85 | 39.30 | 38.55 | 38.55 | 19.5M |
| 2024-03-22 | 38.20 | 39.40 | 38.05 | 38.65 | 39.6M |
| 2024-03-21 | 38.65 | 38.75 | 38.05 | 38.40 | 31.3M |
| 2024-03-20 | 37.50 | 38.45 | 37.45 | 37.90 | 44.5M |
| 2024-03-19 | 36.90 | 37.50 | 36.90 | 37.20 | 25.9M |
| 2024-03-18 | 37.05 | 37.10 | 36.65 | 36.90 | 14.7M |
| 2024-03-15 | 36.60 | 37.20 | 36.35 | 37.00 | 45.2M |
| 2024-03-14 | 37.00 | 37.10 | 36.45 | 36.65 | 22.4M |
| 2024-03-13 | 37.20 | 37.65 | 36.70 | 36.70 | 22.1M |
| 2024-03-12 | 36.70 | 37.20 | 36.10 | 37.20 | 38.2M |
| 2024-03-11 | 36.60 | 37.15 | 36.50 | 36.90 | 19.8M |
| 2024-03-08 | 36.55 | 37.15 | 36.30 | 36.65 | 30.3M |
| 2024-03-07 | 37.60 | 37.60 | 36.20 | 36.55 | 46.3M |
| 2024-03-06 | 37.25 | 38.15 | 37.15 | 37.55 | 42.8M |
| 2024-03-05 | 38.15 | 38.35 | 37.55 | 37.80 | 43.9M |
| 2024-03-04 | 38.80 | 40.35 | 37.70 | 38.00 | 234.8M |
| 2024-03-01 | 36.55 | 37.15 | 36.35 | 36.70 | 23.0M |
| 2024-02-29 | 36.35 | 36.50 | 35.40 | 36.50 | 40.9M |
| 2024-02-27 | 36.55 | 38.05 | 36.30 | 36.50 | 59.9M |
| 2024-02-26 | 36.05 | 36.25 | 35.80 | 36.00 | 17.2M |
| 2024-02-23 | 36.90 | 37.20 | 36.20 | 36.20 | 24.2M |
| 2024-02-22 | 37.00 | 37.20 | 36.50 | 36.75 | 18.6M |
| 2024-02-21 | 36.60 | 36.75 | 36.35 | 36.75 | 12.3M |
| 2024-02-20 | 36.90 | 36.90 | 36.50 | 36.80 | 15.4M |
| 2024-02-19 | 37.00 | 37.00 | 36.00 | 36.90 | 26.0M |
| 2024-02-16 | 36.05 | 37.00 | 35.85 | 36.85 | 45.0M |
| 2024-02-15 | 36.25 | 36.40 | 35.30 | 35.80 | 29.4M |
| 2024-02-05 | 35.80 | 36.25 | 35.40 | 35.90 | 18.2M |
| 2024-02-02 | 36.70 | 36.85 | 35.75 | 35.80 | 24.5M |
| 2024-02-01 | 36.00 | 36.45 | 35.80 | 36.40 | 20.7M |
| 2024-01-31 | 35.85 | 36.00 | 35.55 | 35.85 | 17.9M |
| 2024-01-30 | 36.40 | 36.65 | 35.95 | 36.00 | 23.0M |
| 2024-01-29 | 35.40 | 36.40 | 35.10 | 36.35 | 19.1M |
| 2024-01-26 | 36.20 | 36.65 | 35.35 | 35.50 | 55.3M |
| 2024-01-25 | 37.35 | 37.75 | 36.90 | 37.20 | 34.3M |
| 2024-01-24 | 37.60 | 37.70 | 36.75 | 36.85 | 30.7M |
| 2024-01-23 | 37.85 | 37.90 | 37.00 | 37.55 | 37.6M |
| 2024-01-22 | 36.75 | 37.75 | 36.75 | 37.60 | 72.3M |
| 2024-01-19 | 35.25 | 36.45 | 34.90 | 36.30 | 48.6M |
| 2024-01-18 | 34.90 | 36.00 | 34.60 | 34.80 | 51.4M |
| 2024-01-17 | 34.75 | 35.10 | 34.40 | 34.55 | 27.9M |
| 2024-01-16 | 35.35 | 35.65 | 34.80 | 35.00 | 24.8M |
| 2024-01-15 | 36.05 | 36.60 | 35.55 | 35.55 | 20.8M |
| 2024-01-12 | 36.00 | 36.05 | 35.30 | 35.60 | 29.3M |
| 2024-01-11 | 36.00 | 36.25 | 35.70 | 36.10 | 30.8M |
| 2024-01-10 | 36.30 | 36.80 | 35.80 | 35.85 | 48.5M |
| 2024-01-09 | 38.60 | 38.85 | 36.70 | 36.95 | 84.4M |
| 2024-01-08 | 37.40 | 38.15 | 37.20 | 37.75 | 48.3M |
| 2024-01-05 | 37.35 | 37.75 | 36.75 | 36.95 | 40.2M |
| 2024-01-04 | 37.80 | 37.80 | 37.05 | 37.30 | 60.2M |
| 2024-01-03 | 39.00 | 39.30 | 38.10 | 38.10 | 65.2M |
| 2024-01-02 | 40.15 | 40.20 | 38.65 | 39.55 | 63.4M |