47.75
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 68.25 | 68.75 | 68.00 | 68.25 | 9.9M |
| 2022-12-29 | 67.50 | 68.25 | 67.00 | 68.25 | 15.7M |
| 2022-12-28 | 67.75 | 68.00 | 67.25 | 67.50 | 9.8M |
| 2022-12-27 | 66.00 | 67.75 | 66.00 | 67.75 | 15.4M |
| 2022-12-26 | 66.25 | 66.50 | 66.00 | 66.00 | 4.4M |
| 2022-12-23 | 66.00 | 66.50 | 65.75 | 66.00 | 3.4M |
| 2022-12-22 | 66.00 | 66.50 | 65.75 | 66.25 | 5.7M |
| 2022-12-21 | 65.25 | 66.00 | 65.00 | 66.00 | 7.5M |
| 2022-12-20 | 66.00 | 66.25 | 64.75 | 65.25 | 12.0M |
| 2022-12-19 | 66.00 | 66.50 | 65.75 | 66.00 | 8.9M |
| 2022-12-16 | 65.00 | 66.00 | 64.50 | 66.00 | 15.3M |
| 2022-12-15 | 65.75 | 65.75 | 65.00 | 65.25 | 10.7M |
| 2022-12-14 | 65.25 | 66.00 | 65.00 | 66.00 | 11.4M |
| 2022-12-13 | 65.25 | 65.50 | 64.75 | 65.25 | 14.0M |
| 2022-12-09 | 64.50 | 65.00 | 64.00 | 64.50 | 6.1M |
| 2022-12-08 | 64.75 | 64.75 | 64.00 | 64.75 | 3.6M |
| 2022-12-07 | 63.75 | 65.00 | 63.75 | 64.75 | 15.0M |
| 2022-12-06 | 65.00 | 65.25 | 63.50 | 63.75 | 23.7M |
| 2022-12-02 | 64.75 | 65.00 | 64.00 | 64.75 | 15.3M |
| 2022-12-01 | 65.00 | 66.00 | 64.50 | 65.75 | 38.0M |
| 2022-11-30 | 63.50 | 65.00 | 63.25 | 65.00 | 36.5M |
| 2022-11-29 | 62.25 | 63.50 | 61.75 | 63.50 | 15.4M |
| 2022-11-28 | 62.75 | 63.00 | 62.25 | 62.50 | 6.5M |
| 2022-11-25 | 62.75 | 63.00 | 62.50 | 62.75 | 4.7M |
| 2022-11-24 | 63.00 | 63.25 | 62.50 | 63.25 | 7.7M |
| 2022-11-23 | 63.50 | 63.50 | 62.25 | 62.75 | 15.6M |
| 2022-11-22 | 63.25 | 63.75 | 63.00 | 63.25 | 11.0M |
| 2022-11-21 | 62.50 | 63.25 | 62.25 | 63.00 | 12.3M |
| 2022-11-18 | 62.50 | 63.50 | 62.50 | 62.75 | 15.7M |
| 2022-11-17 | 61.25 | 62.75 | 61.00 | 62.50 | 21.7M |
| 2022-11-16 | 61.50 | 61.75 | 61.00 | 61.00 | 11.2M |
| 2022-11-15 | 61.50 | 61.50 | 61.00 | 61.50 | 8.0M |
| 2022-11-14 | 61.50 | 62.00 | 60.75 | 61.50 | 16.6M |
| 2022-11-11 | 61.50 | 61.50 | 60.75 | 61.50 | 15.9M |
| 2022-11-10 | 61.00 | 61.00 | 60.00 | 61.00 | 5.8M |
| 2022-11-09 | 61.00 | 61.25 | 60.50 | 61.00 | 14.9M |
| 2022-11-08 | 61.00 | 61.25 | 60.75 | 61.00 | 6.2M |
| 2022-11-07 | 60.75 | 61.50 | 60.75 | 60.75 | 14.9M |
| 2022-11-04 | 60.75 | 61.25 | 60.75 | 60.75 | 20.9M |
| 2022-11-03 | 60.50 | 60.75 | 60.25 | 60.75 | 4.0M |
| 2022-11-02 | 60.75 | 61.25 | 60.50 | 61.00 | 10.7M |
| 2022-11-01 | 60.25 | 60.75 | 60.00 | 60.50 | 9.7M |
| 2022-10-31 | 60.25 | 60.25 | 59.25 | 60.00 | 14.1M |
| 2022-10-28 | 60.00 | 60.50 | 59.50 | 60.00 | 12.6M |
| 2022-10-27 | 59.75 | 60.75 | 59.50 | 60.00 | 11.2M |
| 2022-10-26 | 59.00 | 59.75 | 58.75 | 59.50 | 11.1M |
| 2022-10-25 | 58.75 | 59.00 | 58.25 | 59.00 | 9.6M |
| 2022-10-21 | 58.50 | 58.50 | 58.00 | 58.50 | 4.5M |
| 2022-10-20 | 58.25 | 58.50 | 57.75 | 58.50 | 13.1M |
| 2022-10-19 | 58.25 | 58.50 | 58.00 | 58.50 | 8.3M |
| 2022-10-18 | 57.25 | 58.75 | 57.25 | 58.50 | 21.6M |
| 2022-10-17 | 55.25 | 57.00 | 54.50 | 57.00 | 27.7M |
| 2022-10-12 | 55.00 | 55.25 | 54.75 | 55.00 | 8.4M |
| 2022-10-11 | 55.25 | 56.00 | 54.75 | 55.00 | 27.3M |
| 2022-10-10 | 53.50 | 56.25 | 53.00 | 55.75 | 24.9M |
| 2022-10-07 | 54.50 | 54.50 | 53.50 | 53.75 | 5.2M |
| 2022-10-06 | 55.25 | 55.25 | 54.25 | 54.25 | 12.9M |
| 2022-10-05 | 54.25 | 55.25 | 54.00 | 55.00 | 14.2M |
| 2022-10-04 | 54.75 | 55.00 | 52.75 | 54.00 | 21.3M |
| 2022-10-03 | 56.25 | 56.25 | 53.75 | 54.25 | 25.8M |
| 2022-09-30 | 56.50 | 56.75 | 56.25 | 56.25 | 25.0M |
| 2022-09-29 | 56.75 | 57.25 | 56.00 | 56.25 | 20.5M |
| 2022-09-28 | 56.25 | 57.00 | 55.75 | 56.75 | 31.7M |
| 2022-09-27 | 56.25 | 57.25 | 56.25 | 56.50 | 16.1M |
| 2022-09-26 | 56.50 | 56.75 | 55.75 | 56.25 | 19.0M |
| 2022-09-23 | 57.00 | 57.25 | 56.50 | 56.75 | 13.6M |
| 2022-09-22 | 57.75 | 57.75 | 56.50 | 57.00 | 25.2M |
| 2022-09-21 | 58.00 | 58.50 | 57.50 | 58.00 | 13.6M |
| 2022-09-20 | 58.50 | 58.75 | 57.75 | 58.25 | 29.5M |
| 2022-09-19 | 59.00 | 59.25 | 58.00 | 58.25 | 16.2M |
| 2022-09-16 | 59.25 | 59.50 | 59.00 | 59.00 | 33.6M |
| 2022-09-15 | 60.00 | 60.00 | 59.25 | 59.50 | 7.7M |
| 2022-09-14 | 59.50 | 60.00 | 59.25 | 59.75 | 12.9M |
| 2022-09-13 | 60.50 | 60.75 | 60.00 | 60.25 | 12.5M |
| 2022-09-12 | 60.25 | 60.75 | 60.00 | 60.25 | 7.4M |
| 2022-09-09 | 60.75 | 61.00 | 60.00 | 60.00 | 7.9M |
| 2022-09-08 | 60.50 | 61.00 | 60.00 | 61.00 | 14.9M |
| 2022-09-07 | 59.25 | 60.25 | 59.25 | 60.25 | 12.9M |
| 2022-09-06 | 59.75 | 60.00 | 59.00 | 59.50 | 12.1M |
| 2022-09-05 | 60.00 | 60.25 | 59.25 | 59.75 | 10.5M |
| 2022-09-02 | 60.75 | 61.00 | 59.75 | 60.00 | 12.3M |
| 2022-09-01 | 61.00 | 61.25 | 60.00 | 60.75 | 15.0M |
| 2022-08-31 | 61.00 | 61.50 | 60.75 | 61.50 | 17.7M |
| 2022-08-30 | 60.50 | 61.25 | 60.00 | 61.25 | 12.3M |
| 2022-08-29 | 61.25 | 61.25 | 60.25 | 60.25 | 8.4M |
| 2022-08-26 | 61.75 | 62.00 | 61.50 | 61.75 | 8.6M |
| 2022-08-25 | 61.75 | 62.00 | 61.50 | 61.50 | 10.4M |
| 2022-08-24 | 61.00 | 62.00 | 61.00 | 61.50 | 12.1M |
| 2022-08-23 | 60.50 | 61.75 | 60.25 | 61.50 | 9.3M |
| 2022-08-22 | 60.75 | 61.25 | 60.50 | 60.75 | 7.8M |
| 2022-08-19 | 60.75 | 61.50 | 60.75 | 61.00 | 14.4M |
| 2022-08-18 | 60.50 | 61.25 | 60.25 | 61.00 | 10.0M |
| 2022-08-17 | 59.50 | 60.75 | 59.25 | 60.75 | 18.6M |
| 2022-08-16 | 59.75 | 60.00 | 59.25 | 59.50 | 15.5M |
| 2022-08-15 | 60.00 | 60.25 | 59.00 | 59.50 | 21.6M |
| 2022-08-11 | 61.25 | 61.25 | 59.25 | 60.00 | 29.9M |
| 2022-08-10 | 60.75 | 61.25 | 60.50 | 61.25 | 15.2M |
| 2022-08-09 | 60.75 | 60.75 | 60.25 | 60.75 | 10.0M |
| 2022-08-08 | 60.00 | 60.75 | 59.50 | 60.75 | 24.0M |
| 2022-08-05 | 59.75 | 60.25 | 59.75 | 60.00 | 8.9M |
| 2022-08-04 | 59.75 | 60.25 | 59.75 | 60.00 | 11.5M |
| 2022-08-03 | 60.00 | 60.25 | 59.50 | 60.00 | 9.8M |
| 2022-08-02 | 60.00 | 60.50 | 59.75 | 60.00 | 18.4M |
| 2022-08-01 | 60.50 | 60.75 | 59.00 | 59.75 | 19.9M |
| 2022-07-27 | 60.25 | 61.25 | 60.00 | 61.25 | 12.5M |
| 2022-07-26 | 60.25 | 60.75 | 59.75 | 60.50 | 14.8M |
| 2022-07-25 | 61.25 | 61.75 | 61.00 | 61.25 | 6.3M |
| 2022-07-22 | 60.50 | 61.25 | 60.25 | 61.00 | 9.2M |
| 2022-07-21 | 60.00 | 61.00 | 59.50 | 60.75 | 13.3M |
| 2022-07-20 | 60.50 | 60.50 | 59.00 | 60.25 | 35.1M |
| 2022-07-19 | 61.25 | 61.50 | 60.50 | 61.00 | 9.2M |
| 2022-07-18 | 61.75 | 62.00 | 61.00 | 61.50 | 10.7M |
| 2022-07-15 | 61.00 | 61.50 | 60.25 | 61.25 | 15.6M |
| 2022-07-14 | 62.25 | 62.50 | 61.00 | 61.00 | 11.7M |
| 2022-07-12 | 62.75 | 63.00 | 62.00 | 62.75 | 10.2M |
| 2022-07-11 | 63.25 | 63.50 | 62.00 | 63.00 | 8.4M |
| 2022-07-08 | 64.00 | 64.25 | 63.25 | 63.50 | 10.4M |
| 2022-07-07 | 62.25 | 64.00 | 62.25 | 64.00 | 26.4M |
| 2022-07-06 | 60.75 | 62.25 | 60.75 | 62.00 | 19.8M |
| 2022-07-05 | 61.75 | 62.25 | 60.25 | 60.25 | 13.8M |
| 2022-07-04 | 62.25 | 62.25 | 61.50 | 61.50 | 6.9M |
| 2022-07-01 | 60.25 | 62.50 | 60.25 | 62.25 | 16.3M |
| 2022-06-30 | 60.75 | 61.50 | 60.00 | 60.00 | 21.6M |
| 2022-06-29 | 61.50 | 61.75 | 60.75 | 60.75 | 15.0M |
| 2022-06-28 | 60.50 | 61.25 | 60.00 | 61.25 | 16.7M |
| 2022-06-27 | 59.75 | 60.75 | 59.75 | 60.75 | 19.2M |
| 2022-06-24 | 59.50 | 60.00 | 59.00 | 59.50 | 12.8M |
| 2022-06-23 | 59.25 | 59.75 | 59.00 | 59.25 | 8.2M |
| 2022-06-22 | 59.75 | 60.00 | 58.50 | 59.00 | 13.0M |
| 2022-06-21 | 60.50 | 60.50 | 59.50 | 60.00 | 8.3M |
| 2022-06-20 | 59.75 | 60.75 | 59.50 | 60.25 | 18.7M |
| 2022-06-17 | 59.50 | 60.75 | 59.00 | 60.00 | 42.3M |
| 2022-06-16 | 61.75 | 61.75 | 59.75 | 59.75 | 24.9M |
| 2022-06-15 | 62.00 | 62.25 | 60.50 | 61.50 | 18.3M |
| 2022-06-14 | 61.75 | 62.50 | 61.50 | 62.25 | 12.3M |
| 2022-06-13 | 63.00 | 63.25 | 61.75 | 61.75 | 8.7M |
| 2022-06-10 | 63.50 | 63.75 | 63.25 | 63.50 | 3.5M |
| 2022-06-09 | 63.75 | 64.00 | 63.00 | 63.75 | 9.0M |
| 2022-06-08 | 64.25 | 64.50 | 63.50 | 63.75 | 7.5M |
| 2022-06-07 | 64.75 | 65.00 | 64.00 | 64.00 | 7.2M |
| 2022-06-06 | 64.75 | 65.00 | 64.50 | 65.00 | 2.9M |
| 2022-06-02 | 66.00 | 66.25 | 65.00 | 65.00 | 8.3M |
| 2022-06-01 | 66.00 | 66.00 | 65.50 | 66.00 | 4.3M |
| 2022-05-31 | 65.50 | 66.25 | 65.25 | 66.25 | 27.9M |
| 2022-05-30 | 65.25 | 66.00 | 65.25 | 65.75 | 10.5M |
| 2022-05-27 | 64.50 | 65.00 | 64.25 | 65.00 | 9.7M |
| 2022-05-26 | 63.75 | 64.00 | 63.25 | 64.00 | 6.2M |
| 2022-05-25 | 64.00 | 64.25 | 63.50 | 63.50 | 13.2M |
| 2022-05-24 | 65.25 | 65.25 | 64.00 | 64.00 | 8.8M |
| 2022-05-23 | 65.00 | 65.25 | 64.50 | 65.25 | 16.0M |
| 2022-05-20 | 64.25 | 65.00 | 64.25 | 64.75 | 14.4M |
| 2022-05-19 | 63.75 | 64.25 | 63.50 | 64.00 | 11.8M |
| 2022-05-18 | 64.00 | 64.75 | 63.75 | 64.25 | 10.0M |
| 2022-05-17 | 63.75 | 64.00 | 63.25 | 64.00 | 14.8M |
| 2022-05-13 | 63.50 | 64.00 | 62.75 | 63.25 | 10.3M |
| 2022-05-12 | 63.50 | 63.75 | 62.00 | 63.50 | 19.4M |
| 2022-05-11 | 64.25 | 64.50 | 63.50 | 63.50 | 8.0M |
| 2022-05-10 | 64.00 | 64.50 | 63.75 | 64.50 | 23.4M |
| 2022-05-09 | 64.75 | 65.00 | 64.00 | 64.00 | 8.4M |
| 2022-05-06 | 65.75 | 66.00 | 65.00 | 65.00 | 13.2M |
| 2022-05-05 | 66.50 | 66.75 | 66.00 | 66.50 | 13.0M |
| 2022-05-03 | 65.00 | 65.50 | 64.50 | 65.50 | 7.2M |
| 2022-04-29 | 65.50 | 65.75 | 65.00 | 65.00 | 8.1M |
| 2022-04-28 | 64.75 | 65.50 | 64.75 | 65.50 | 11.7M |
| 2022-04-27 | 65.75 | 66.25 | 65.25 | 65.50 | 11.2M |
| 2022-04-26 | 65.50 | 66.25 | 65.00 | 66.00 | 25.9M |
| 2022-04-25 | 65.75 | 66.00 | 65.25 | 65.25 | 21.1M |
| 2022-04-22 | 65.75 | 66.25 | 65.25 | 66.25 | 13.3M |
| 2022-04-21 | 67.00 | 67.25 | 65.50 | 65.75 | 15.3M |
| 2022-04-20 | 67.25 | 67.50 | 66.75 | 67.00 | 9.2M |
| 2022-04-19 | 67.25 | 67.50 | 66.00 | 67.00 | 15.5M |
| 2022-04-18 | 67.50 | 67.75 | 66.50 | 66.50 | 6.2M |
| 2022-04-12 | 66.75 | 67.75 | 66.75 | 67.50 | 11.6M |
| 2022-04-11 | 67.00 | 67.25 | 66.00 | 67.00 | 14.0M |
| 2022-04-08 | 65.75 | 67.50 | 65.50 | 67.25 | 17.2M |
| 2022-04-07 | 65.25 | 65.50 | 64.75 | 65.50 | 24.2M |
| 2022-04-05 | 65.50 | 66.00 | 65.25 | 65.75 | 14.2M |
| 2022-04-04 | 65.00 | 65.75 | 65.00 | 65.75 | 12.0M |
| 2022-04-01 | 64.75 | 65.50 | 64.75 | 65.25 | 6.2M |
| 2022-03-31 | 65.50 | 66.00 | 64.75 | 65.00 | 23.8M |
| 2022-03-30 | 64.75 | 66.00 | 64.75 | 65.75 | 21.7M |
| 2022-03-29 | 64.00 | 64.75 | 64.00 | 64.50 | 19.2M |
| 2022-03-28 | 64.50 | 64.50 | 64.00 | 64.00 | 13.7M |
| 2022-03-25 | 64.50 | 65.00 | 64.00 | 64.25 | 14.1M |
| 2022-03-24 | 65.00 | 65.00 | 64.00 | 64.50 | 14.4M |
| 2022-03-23 | 66.00 | 66.00 | 64.75 | 65.00 | 14.2M |
| 2022-03-22 | 67.00 | 67.25 | 65.25 | 66.00 | 41.2M |
| 2022-03-21 | 67.50 | 67.75 | 67.00 | 67.00 | 23.2M |
| 2022-03-18 | 67.75 | 67.75 | 66.75 | 67.25 | 39.9M |
| 2022-03-17 | 68.00 | 68.00 | 67.25 | 67.50 | 21.7M |
| 2022-03-16 | 67.00 | 67.75 | 66.75 | 67.50 | 33.3M |
| 2022-03-15 | 66.25 | 66.50 | 65.75 | 66.50 | 23.3M |
| 2022-03-14 | 65.75 | 66.50 | 65.50 | 66.25 | 18.4M |
| 2022-03-11 | 65.50 | 66.25 | 65.00 | 66.00 | 14.1M |
| 2022-03-10 | 66.25 | 66.50 | 65.75 | 65.75 | 24.3M |
| 2022-03-09 | 66.00 | 66.25 | 65.50 | 66.00 | 43.7M |
| 2022-03-08 | 65.75 | 66.50 | 63.75 | 65.75 | 57.4M |
| 2022-03-07 | 65.00 | 66.50 | 64.25 | 65.75 | 53.0M |
| 2022-03-04 | 68.50 | 68.75 | 67.50 | 67.50 | 23.3M |
| 2022-03-03 | 68.50 | 69.00 | 68.25 | 68.75 | 25.7M |
| 2022-03-02 | 68.25 | 68.75 | 67.25 | 68.25 | 21.4M |
| 2022-03-01 | 68.25 | 68.50 | 67.25 | 68.25 | 35.4M |
| 2022-02-28 | 67.25 | 68.00 | 66.75 | 68.00 | 40.1M |
| 2022-02-25 | 66.25 | 67.75 | 66.25 | 67.75 | 27.6M |
| 2022-02-24 | 67.25 | 67.50 | 65.50 | 65.75 | 49.2M |
| 2022-02-23 | 67.00 | 67.75 | 66.75 | 67.50 | 31.2M |
| 2022-02-22 | 66.00 | 67.00 | 65.25 | 67.00 | 39.9M |
| 2022-02-21 | 66.00 | 67.25 | 65.75 | 67.00 | 55.4M |
| 2022-02-18 | 65.25 | 66.00 | 65.00 | 65.75 | 21.5M |
| 2022-02-17 | 65.00 | 66.00 | 64.75 | 65.25 | 43.1M |
| 2022-02-15 | 63.75 | 64.50 | 63.75 | 64.50 | 15.4M |
| 2022-02-14 | 64.50 | 64.50 | 63.75 | 64.00 | 13.3M |
| 2022-02-11 | 64.00 | 64.25 | 63.50 | 64.25 | 8.9M |
| 2022-02-10 | 64.50 | 64.50 | 63.50 | 64.50 | 20.3M |
| 2022-02-09 | 63.50 | 64.50 | 62.75 | 64.50 | 24.8M |
| 2022-02-08 | 63.00 | 63.25 | 62.25 | 63.00 | 16.1M |
| 2022-02-07 | 62.75 | 63.25 | 62.75 | 63.25 | 19.5M |
| 2022-02-04 | 63.25 | 63.50 | 62.75 | 62.75 | 5.8M |
| 2022-02-03 | 62.50 | 63.50 | 62.50 | 63.50 | 17.7M |
| 2022-02-02 | 63.00 | 63.75 | 62.50 | 62.75 | 26.6M |
| 2022-02-01 | 63.00 | 63.00 | 62.00 | 62.50 | 17.9M |
| 2022-01-31 | 62.00 | 62.75 | 61.75 | 62.75 | 36.7M |
| 2022-01-28 | 59.25 | 62.00 | 59.00 | 61.50 | 39.3M |
| 2022-01-27 | 59.50 | 59.75 | 58.75 | 59.00 | 38.3M |
| 2022-01-26 | 59.50 | 59.75 | 59.00 | 59.75 | 17.9M |
| 2022-01-25 | 58.75 | 59.25 | 58.50 | 59.25 | 22.2M |
| 2022-01-24 | 58.75 | 59.50 | 58.50 | 59.00 | 27.3M |
| 2022-01-21 | 58.00 | 58.75 | 58.00 | 58.75 | 9.5M |
| 2022-01-20 | 58.00 | 58.75 | 57.75 | 58.25 | 19.0M |
| 2022-01-19 | 58.00 | 58.25 | 57.75 | 58.00 | 9.0M |
| 2022-01-18 | 58.75 | 59.00 | 58.00 | 58.00 | 15.6M |
| 2022-01-17 | 58.25 | 58.75 | 58.00 | 58.50 | 19.1M |
| 2022-01-14 | 58.25 | 58.50 | 58.00 | 58.00 | 5.8M |
| 2022-01-13 | 58.25 | 58.50 | 58.00 | 58.25 | 8.6M |
| 2022-01-12 | 58.50 | 59.00 | 58.00 | 58.50 | 22.1M |
| 2022-01-11 | 58.25 | 58.75 | 58.00 | 58.25 | 12.4M |
| 2022-01-10 | 58.25 | 58.75 | 58.25 | 58.25 | 13.2M |
| 2022-01-07 | 58.50 | 59.00 | 58.25 | 58.25 | 16.6M |
| 2022-01-06 | 59.00 | 59.50 | 58.50 | 58.50 | 28.6M |
| 2022-01-05 | 59.75 | 60.50 | 59.25 | 59.75 | 16.7M |
| 2022-01-04 | 59.00 | 60.00 | 59.00 | 59.75 | 17.2M |