26.77
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 24.24 | 24.36 | 23.70 | 23.70 | 9.9M |
| 2024-12-30 | 24.56 | 24.69 | 24.15 | 24.30 | 8.8M |
| 2024-12-27 | 24.26 | 24.66 | 24.23 | 24.47 | 8.6M |
| 2024-12-26 | 24.21 | 24.36 | 24.17 | 24.27 | 5.8M |
| 2024-12-25 | 24.44 | 24.50 | 24.11 | 24.26 | 7.4M |
| 2024-12-24 | 24.70 | 24.70 | 24.36 | 24.52 | 11.7M |
| 2024-12-23 | 24.12 | 25.38 | 23.91 | 24.95 | 19.7M |
| 2024-12-20 | 24.44 | 24.44 | 24.09 | 24.25 | 6.5M |
| 2024-12-19 | 24.59 | 24.71 | 24.28 | 24.44 | 7.8M |
| 2024-12-18 | 24.40 | 25.18 | 24.40 | 24.83 | 14.4M |
| 2024-12-17 | 23.98 | 24.80 | 23.92 | 24.40 | 12.9M |
| 2024-12-16 | 24.38 | 24.40 | 23.92 | 23.98 | 8.5M |
| 2024-12-13 | 24.80 | 24.92 | 24.33 | 24.49 | 14.2M |
| 2024-12-12 | 24.70 | 24.92 | 24.64 | 24.87 | 9.1M |
| 2024-12-11 | 24.68 | 24.76 | 24.61 | 24.73 | 5.9M |
| 2024-12-10 | 25.05 | 25.17 | 24.66 | 24.71 | 8.8M |
| 2024-12-09 | 24.70 | 24.77 | 24.51 | 24.64 | 5.4M |
| 2024-12-06 | 24.68 | 24.88 | 24.45 | 24.79 | 6.7M |
| 2024-12-05 | 24.50 | 24.75 | 24.40 | 24.67 | 4.7M |
| 2024-12-04 | 24.90 | 24.91 | 24.47 | 24.56 | 6.3M |
| 2024-12-03 | 25.20 | 25.20 | 24.62 | 24.88 | 6.3M |
| 2024-12-02 | 24.55 | 25.19 | 24.48 | 25.07 | 10.0M |
| 2024-11-29 | 24.24 | 24.56 | 24.11 | 24.48 | 6.8M |
| 2024-11-28 | 24.45 | 24.58 | 24.25 | 24.28 | 5.9M |
| 2024-11-27 | 24.22 | 24.55 | 23.57 | 24.54 | 8.5M |
| 2024-11-26 | 24.16 | 24.39 | 24.12 | 24.25 | 5.1M |
| 2024-11-25 | 24.44 | 24.56 | 24.06 | 24.24 | 7.5M |
| 2024-11-22 | 25.01 | 25.37 | 24.60 | 24.61 | 9.4M |
| 2024-11-21 | 25.23 | 25.33 | 24.97 | 25.11 | 8.2M |
| 2024-11-20 | 25.22 | 25.39 | 24.89 | 25.38 | 9.2M |
| 2024-11-19 | 25.03 | 25.24 | 24.53 | 25.22 | 12.1M |
| 2024-11-18 | 25.57 | 25.95 | 24.95 | 25.08 | 13.6M |
| 2024-11-15 | 26.22 | 26.58 | 25.50 | 25.56 | 15.2M |
| 2024-11-14 | 27.00 | 27.35 | 26.38 | 26.46 | 19.3M |
| 2024-11-13 | 26.30 | 27.24 | 26.26 | 27.24 | 28.8M |
| 2024-11-12 | 27.12 | 27.12 | 26.06 | 26.30 | 21.9M |
| 2024-11-11 | 26.99 | 27.20 | 26.65 | 26.97 | 22.2M |
| 2024-11-08 | 26.75 | 27.05 | 26.35 | 26.55 | 19.0M |
| 2024-11-07 | 26.31 | 26.59 | 26.04 | 26.59 | 18.9M |
| 2024-11-06 | 26.50 | 26.63 | 26.06 | 26.40 | 20.6M |
| 2024-11-05 | 25.47 | 26.46 | 25.41 | 26.45 | 25.7M |
| 2024-11-04 | 25.31 | 25.45 | 25.02 | 25.45 | 11.0M |
| 2024-11-01 | 25.35 | 25.92 | 25.25 | 25.28 | 17.1M |
| 2024-10-31 | 26.20 | 26.20 | 25.35 | 25.73 | 20.6M |
| 2024-10-30 | 26.01 | 26.53 | 25.83 | 26.17 | 19.8M |
| 2024-10-29 | 26.25 | 27.31 | 26.18 | 26.74 | 26.7M |
| 2024-10-28 | 26.15 | 26.65 | 26.12 | 26.31 | 20.2M |
| 2024-10-25 | 25.40 | 25.88 | 25.40 | 25.82 | 15.2M |
| 2024-10-24 | 26.06 | 26.06 | 25.30 | 25.50 | 14.3M |
| 2024-10-23 | 25.47 | 26.44 | 25.38 | 26.06 | 25.3M |
| 2024-10-22 | 25.85 | 25.85 | 25.10 | 25.47 | 17.6M |
| 2024-10-21 | 25.36 | 25.98 | 25.36 | 25.90 | 17.1M |
| 2024-10-18 | 24.68 | 25.79 | 24.30 | 25.36 | 17.8M |
| 2024-10-17 | 25.45 | 25.60 | 24.70 | 24.72 | 14.6M |
| 2024-10-16 | 25.26 | 25.79 | 25.16 | 25.42 | 10.7M |
| 2024-10-15 | 26.09 | 26.09 | 25.41 | 25.60 | 17.9M |
| 2024-10-14 | 26.05 | 26.55 | 25.70 | 26.24 | 19.4M |
| 2024-10-11 | 26.69 | 26.69 | 25.22 | 25.65 | 17.0M |
| 2024-10-10 | 25.66 | 27.74 | 25.42 | 26.68 | 27.1M |
| 2024-10-09 | 27.42 | 27.42 | 25.55 | 25.67 | 25.9M |
| 2024-10-08 | 29.74 | 29.74 | 26.77 | 28.00 | 39.3M |
| 2024-09-30 | 26.22 | 27.30 | 25.41 | 27.04 | 34.2M |
| 2024-09-27 | 24.48 | 25.28 | 24.30 | 25.18 | 12.6M |
| 2024-09-26 | 23.59 | 24.23 | 23.31 | 24.23 | 13.0M |
| 2024-09-25 | 23.31 | 24.04 | 23.27 | 23.69 | 14.5M |
| 2024-09-24 | 22.94 | 23.27 | 22.43 | 23.27 | 13.6M |
| 2024-09-23 | 22.70 | 23.23 | 22.67 | 22.82 | 6.8M |
| 2024-09-20 | 24.18 | 24.21 | 22.90 | 23.15 | 13.0M |
| 2024-09-19 | 25.60 | 25.61 | 23.76 | 24.42 | 15.0M |
| 2024-09-18 | 25.27 | 25.48 | 24.51 | 25.48 | 7.5M |
| 2024-09-13 | 24.73 | 25.30 | 24.58 | 25.27 | 9.3M |
| 2024-09-12 | 24.79 | 25.06 | 24.52 | 24.70 | 5.4M |
| 2024-09-11 | 24.90 | 25.03 | 24.58 | 24.83 | 5.1M |
| 2024-09-10 | 24.58 | 25.19 | 24.57 | 25.10 | 8.3M |
| 2024-09-09 | 24.01 | 24.70 | 24.00 | 24.60 | 7.0M |
| 2024-09-06 | 24.52 | 24.68 | 24.21 | 24.38 | 6.8M |
| 2024-09-05 | 24.80 | 25.11 | 24.39 | 24.55 | 9.0M |
| 2024-09-04 | 24.22 | 25.22 | 24.01 | 25.00 | 11.5M |
| 2024-09-03 | 25.30 | 25.82 | 24.31 | 24.70 | 20.8M |
| 2024-09-02 | 25.10 | 25.10 | 23.55 | 23.62 | 14.8M |
| 2024-08-30 | 25.28 | 25.66 | 25.19 | 25.27 | 9.3M |
| 2024-08-29 | 24.80 | 25.24 | 24.70 | 25.23 | 4.5M |
| 2024-08-28 | 24.70 | 25.32 | 24.61 | 24.86 | 5.3M |
| 2024-08-27 | 25.75 | 25.85 | 24.70 | 24.75 | 7.5M |
| 2024-08-26 | 25.73 | 25.89 | 25.40 | 25.87 | 4.1M |
| 2024-08-23 | 25.74 | 25.78 | 25.33 | 25.59 | 5.0M |
| 2024-08-22 | 25.88 | 26.05 | 25.67 | 25.68 | 4.4M |
| 2024-08-21 | 25.93 | 26.09 | 25.64 | 25.84 | 4.7M |
| 2024-08-20 | 26.51 | 26.51 | 25.66 | 25.96 | 7.9M |
| 2024-08-19 | 26.80 | 27.01 | 26.48 | 26.51 | 7.9M |
| 2024-08-16 | 27.14 | 27.20 | 26.82 | 26.94 | 4.3M |
| 2024-08-15 | 27.00 | 27.41 | 26.91 | 27.13 | 5.6M |
| 2024-08-14 | 27.15 | 27.33 | 26.84 | 27.03 | 4.8M |
| 2024-08-13 | 26.89 | 27.49 | 26.89 | 27.20 | 8.5M |
| 2024-08-12 | 26.70 | 27.06 | 26.57 | 26.86 | 5.1M |
| 2024-08-09 | 27.26 | 27.42 | 26.78 | 26.83 | 7.0M |
| 2024-08-08 | 27.38 | 27.38 | 26.88 | 27.15 | 7.0M |
| 2024-08-07 | 27.75 | 28.05 | 27.41 | 27.55 | 8.4M |
| 2024-08-06 | 28.10 | 28.34 | 27.28 | 27.85 | 11.3M |
| 2024-08-05 | 29.04 | 29.26 | 27.90 | 28.00 | 14.7M |
| 2024-08-02 | 29.39 | 29.78 | 29.09 | 29.37 | 11.4M |
| 2024-08-01 | 29.00 | 29.80 | 28.66 | 29.66 | 17.6M |
| 2024-07-31 | 28.86 | 29.16 | 28.40 | 29.00 | 12.0M |
| 2024-07-30 | 29.15 | 29.15 | 28.46 | 28.92 | 8.2M |
| 2024-07-29 | 28.31 | 29.47 | 28.31 | 29.22 | 12.2M |
| 2024-07-26 | 28.19 | 28.53 | 27.95 | 28.42 | 7.5M |
| 2024-07-25 | 28.80 | 28.99 | 27.60 | 28.20 | 12.6M |
| 2024-07-24 | 28.29 | 29.35 | 28.22 | 29.02 | 11.1M |
| 2024-07-23 | 29.18 | 29.18 | 28.33 | 28.39 | 7.5M |
| 2024-07-22 | 29.00 | 29.70 | 28.79 | 29.17 | 11.2M |
| 2024-07-19 | 28.92 | 29.33 | 28.66 | 29.05 | 10.1M |
| 2024-07-18 | 28.06 | 29.06 | 28.01 | 29.06 | 10.1M |
| 2024-07-17 | 28.95 | 29.25 | 28.36 | 28.38 | 10.1M |
| 2024-07-16 | 28.91 | 29.19 | 28.57 | 28.98 | 9.9M |
| 2024-07-15 | 28.93 | 29.42 | 28.70 | 28.92 | 12.2M |
| 2024-07-12 | 28.76 | 29.25 | 28.45 | 28.85 | 12.7M |
| 2024-07-11 | 28.82 | 29.26 | 28.60 | 28.84 | 14.1M |
| 2024-07-10 | 28.72 | 29.25 | 28.41 | 28.61 | 15.4M |
| 2024-07-09 | 27.61 | 28.61 | 27.28 | 28.40 | 14.8M |
| 2024-07-08 | 27.16 | 27.74 | 26.76 | 27.47 | 7.5M |
| 2024-07-05 | 27.04 | 27.40 | 26.86 | 27.27 | 6.2M |
| 2024-07-04 | 27.31 | 27.75 | 27.14 | 27.22 | 5.2M |
| 2024-07-03 | 27.83 | 27.91 | 27.25 | 27.38 | 7.3M |
| 2024-07-02 | 28.05 | 28.25 | 27.71 | 27.85 | 6.4M |
| 2024-07-01 | 28.00 | 28.14 | 27.59 | 27.97 | 12.0M |
| 2024-06-28 | 26.20 | 28.08 | 26.07 | 27.90 | 20.0M |
| 2024-06-27 | 26.05 | 26.35 | 25.88 | 26.20 | 5.6M |
| 2024-06-26 | 25.79 | 26.18 | 25.60 | 26.05 | 7.8M |
| 2024-06-25 | 26.65 | 26.69 | 25.58 | 25.82 | 12.9M |
| 2024-06-24 | 27.54 | 27.79 | 26.68 | 26.74 | 8.2M |
| 2024-06-21 | 27.00 | 27.75 | 26.63 | 27.55 | 8.3M |
| 2024-06-20 | 27.10 | 27.71 | 27.01 | 27.11 | 7.4M |
| 2024-06-19 | 27.80 | 27.87 | 26.98 | 27.21 | 9.5M |
| 2024-06-18 | 27.47 | 28.10 | 27.10 | 27.91 | 9.1M |
| 2024-06-17 | 27.60 | 28.10 | 27.24 | 27.46 | 9.2M |
| 2024-06-14 | 28.27 | 28.49 | 27.60 | 27.89 | 11.5M |
| 2024-06-13 | 27.67 | 28.65 | 27.60 | 28.27 | 15.1M |
| 2024-06-12 | 27.36 | 27.84 | 27.15 | 27.68 | 7.5M |
| 2024-06-11 | 28.08 | 28.39 | 26.85 | 27.65 | 16.1M |
| 2024-06-07 | 27.69 | 28.35 | 27.53 | 28.08 | 11.4M |
| 2024-06-06 | 27.96 | 28.31 | 27.46 | 27.60 | 12.2M |
| 2024-06-05 | 28.00 | 28.40 | 27.87 | 27.93 | 10.2M |
| 2024-06-04 | 27.77 | 28.25 | 27.56 | 28.19 | 10.5M |
| 2024-06-03 | 26.83 | 28.28 | 26.83 | 27.89 | 20.2M |
| 2024-05-31 | 27.05 | 27.27 | 26.72 | 26.94 | 7.1M |
| 2024-05-30 | 26.53 | 27.55 | 26.39 | 27.11 | 10.7M |
| 2024-05-29 | 26.87 | 27.01 | 26.46 | 26.71 | 6.6M |
| 2024-05-28 | 27.08 | 27.15 | 26.72 | 26.92 | 6.3M |
| 2024-05-27 | 26.68 | 27.27 | 26.26 | 27.21 | 11.3M |
| 2024-05-24 | 27.05 | 27.20 | 26.52 | 26.80 | 12.8M |
| 2024-05-23 | 27.05 | 27.93 | 26.84 | 27.35 | 16.7M |
| 2024-05-22 | 27.48 | 27.50 | 27.00 | 27.13 | 8.2M |
| 2024-05-21 | 27.81 | 27.89 | 27.13 | 27.50 | 10.9M |
| 2024-05-20 | 27.50 | 28.09 | 27.26 | 27.99 | 14.7M |
| 2024-05-17 | 27.26 | 27.50 | 26.73 | 27.46 | 12.2M |
| 2024-05-16 | 27.68 | 27.93 | 27.08 | 27.31 | 12.3M |
| 2024-05-15 | 28.10 | 28.30 | 27.68 | 27.74 | 12.9M |
| 2024-05-14 | 28.25 | 28.55 | 27.95 | 28.36 | 17.2M |
| 2024-05-13 | 26.51 | 28.76 | 26.18 | 28.28 | 29.6M |
| 2024-05-10 | 26.77 | 27.00 | 26.40 | 26.66 | 12.1M |
| 2024-05-09 | 25.97 | 26.85 | 25.90 | 26.85 | 13.3M |
| 2024-05-08 | 26.32 | 26.32 | 25.87 | 26.09 | 7.7M |
| 2024-05-07 | 25.59 | 26.59 | 25.59 | 26.39 | 13.7M |
| 2024-05-06 | 25.38 | 26.05 | 25.38 | 25.85 | 9.0M |
| 2024-04-30 | 25.99 | 26.33 | 25.18 | 25.33 | 9.2M |
| 2024-04-29 | 25.50 | 26.07 | 24.80 | 26.00 | 14.4M |
| 2024-04-26 | 25.40 | 25.88 | 25.30 | 25.56 | 9.8M |
| 2024-04-25 | 25.21 | 25.45 | 24.79 | 25.30 | 7.5M |
| 2024-04-24 | 25.14 | 25.58 | 25.00 | 25.35 | 10.2M |
| 2024-04-23 | 26.58 | 26.58 | 25.11 | 25.14 | 15.7M |
| 2024-04-22 | 26.56 | 27.03 | 26.22 | 26.78 | 14.3M |
| 2024-04-19 | 25.88 | 27.05 | 25.86 | 26.51 | 14.7M |
| 2024-04-18 | 25.58 | 26.28 | 25.35 | 26.05 | 9.4M |
| 2024-04-17 | 25.41 | 25.88 | 25.05 | 25.85 | 9.7M |
| 2024-04-16 | 26.45 | 26.77 | 25.33 | 25.38 | 11.9M |
| 2024-04-15 | 25.20 | 26.50 | 25.19 | 26.45 | 13.8M |
| 2024-04-12 | 25.81 | 25.89 | 25.18 | 25.19 | 6.0M |
| 2024-04-11 | 25.66 | 26.12 | 25.39 | 25.79 | 6.2M |
| 2024-04-10 | 26.01 | 26.20 | 25.20 | 25.56 | 6.4M |
| 2024-04-09 | 26.82 | 26.94 | 25.80 | 26.08 | 8.4M |
| 2024-04-08 | 26.53 | 27.29 | 26.46 | 26.83 | 9.9M |
| 2024-04-03 | 26.49 | 26.95 | 26.38 | 26.66 | 9.5M |
| 2024-04-02 | 26.31 | 26.65 | 26.20 | 26.51 | 8.2M |
| 2024-04-01 | 26.00 | 26.59 | 25.82 | 26.38 | 8.5M |
| 2024-03-29 | 25.12 | 26.20 | 25.10 | 25.99 | 10.2M |
| 2024-03-28 | 24.50 | 25.40 | 24.50 | 25.10 | 6.3M |
| 2024-03-27 | 24.86 | 25.07 | 24.41 | 24.57 | 5.6M |
| 2024-03-26 | 25.00 | 25.10 | 24.50 | 24.77 | 6.2M |
| 2024-03-25 | 25.50 | 25.64 | 25.00 | 25.01 | 7.2M |
| 2024-03-22 | 26.09 | 26.09 | 25.55 | 25.64 | 6.0M |
| 2024-03-21 | 26.09 | 26.37 | 25.81 | 26.12 | 6.4M |
| 2024-03-20 | 25.80 | 26.25 | 25.75 | 26.05 | 6.3M |
| 2024-03-19 | 25.82 | 26.16 | 25.72 | 25.86 | 7.2M |
| 2024-03-18 | 25.70 | 26.16 | 25.68 | 25.94 | 6.7M |
| 2024-03-15 | 25.72 | 25.87 | 25.42 | 25.68 | 6.1M |
| 2024-03-14 | 26.06 | 26.20 | 25.69 | 25.91 | 5.6M |
| 2024-03-13 | 25.78 | 26.20 | 25.57 | 26.05 | 9.6M |
| 2024-03-12 | 26.77 | 26.97 | 25.87 | 25.91 | 13.4M |
| 2024-03-11 | 26.82 | 27.03 | 26.52 | 26.83 | 7.7M |
| 2024-03-08 | 26.20 | 26.86 | 26.20 | 26.79 | 8.6M |
| 2024-03-07 | 26.54 | 26.90 | 26.03 | 26.25 | 8.7M |
| 2024-03-06 | 26.75 | 26.95 | 26.41 | 26.54 | 7.7M |
| 2024-03-05 | 26.90 | 27.02 | 26.39 | 26.86 | 11.8M |
| 2024-03-04 | 26.51 | 27.35 | 26.51 | 27.07 | 20.0M |
| 2024-03-01 | 27.20 | 27.20 | 26.50 | 26.70 | 15.0M |
| 2024-02-29 | 25.23 | 27.17 | 25.11 | 27.16 | 24.4M |
| 2024-02-28 | 25.13 | 26.33 | 25.08 | 25.48 | 20.3M |
| 2024-02-27 | 24.66 | 25.16 | 24.57 | 25.16 | 9.2M |
| 2024-02-26 | 24.79 | 25.36 | 24.64 | 24.83 | 8.2M |
| 2024-02-23 | 24.80 | 24.95 | 24.40 | 24.79 | 7.7M |
| 2024-02-22 | 24.67 | 25.07 | 24.49 | 24.76 | 7.6M |
| 2024-02-21 | 24.30 | 25.65 | 24.13 | 24.69 | 12.8M |
| 2024-02-20 | 24.43 | 24.70 | 24.08 | 24.44 | 5.9M |
| 2024-02-19 | 24.21 | 24.56 | 23.84 | 24.51 | 8.6M |
| 2024-02-08 | 23.82 | 24.60 | 23.82 | 23.98 | 9.2M |
| 2024-02-07 | 22.74 | 23.77 | 22.46 | 23.65 | 8.7M |
| 2024-02-06 | 21.86 | 23.00 | 21.13 | 22.64 | 9.0M |
| 2024-02-05 | 22.94 | 23.15 | 21.02 | 21.94 | 10.6M |
| 2024-02-02 | 23.50 | 24.00 | 22.60 | 23.01 | 7.2M |
| 2024-02-01 | 23.23 | 23.97 | 23.01 | 23.53 | 6.0M |
| 2024-01-31 | 24.60 | 25.10 | 23.50 | 23.51 | 10.5M |
| 2024-01-30 | 25.18 | 25.74 | 24.89 | 25.11 | 10.4M |
| 2024-01-29 | 25.45 | 25.88 | 25.22 | 25.25 | 11.1M |
| 2024-01-26 | 25.80 | 25.86 | 25.22 | 25.57 | 8.4M |
| 2024-01-25 | 23.70 | 26.06 | 23.68 | 25.98 | 18.1M |
| 2024-01-24 | 22.93 | 23.87 | 22.86 | 23.81 | 6.5M |
| 2024-01-23 | 22.62 | 22.93 | 22.12 | 22.86 | 5.2M |
| 2024-01-22 | 23.33 | 23.57 | 22.40 | 22.63 | 6.1M |
| 2024-01-19 | 23.47 | 23.90 | 23.37 | 23.45 | 5.6M |
| 2024-01-18 | 24.30 | 24.30 | 22.60 | 23.52 | 11.3M |
| 2024-01-17 | 24.67 | 25.06 | 24.35 | 24.39 | 4.9M |
| 2024-01-16 | 24.87 | 25.12 | 24.30 | 24.68 | 6.2M |
| 2024-01-15 | 25.57 | 25.69 | 24.93 | 24.95 | 6.2M |
| 2024-01-12 | 25.48 | 25.85 | 25.40 | 25.72 | 6.6M |
| 2024-01-11 | 24.90 | 25.52 | 24.90 | 25.49 | 5.2M |
| 2024-01-10 | 24.85 | 25.35 | 24.48 | 25.04 | 5.7M |
| 2024-01-09 | 24.98 | 25.24 | 24.71 | 24.97 | 5.7M |
| 2024-01-08 | 25.68 | 26.08 | 24.94 | 25.18 | 8.1M |
| 2024-01-05 | 25.82 | 26.45 | 25.41 | 25.68 | 7.1M |
| 2024-01-04 | 25.99 | 26.19 | 25.60 | 25.93 | 6.4M |
| 2024-01-03 | 25.80 | 26.40 | 25.80 | 26.12 | 8.0M |
| 2024-01-02 | 25.77 | 26.69 | 25.66 | 26.04 | 14.1M |