24.70
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-27 | 26.80 | 27.20 | 26.70 | 27.15 | 2.7M |
| 2024-12-26 | 26.95 | 27.10 | 26.50 | 26.80 | 1.3M |
| 2024-12-23 | 27.15 | 27.35 | 26.70 | 26.95 | 0.8M |
| 2024-12-20 | 26.10 | 27.40 | 26.10 | 27.15 | 5.0M |
| 2024-12-19 | 25.85 | 26.30 | 25.35 | 26.30 | 4.9M |
| 2024-12-18 | 26.45 | 26.45 | 25.70 | 26.20 | 4.7M |
| 2024-12-17 | 26.50 | 26.50 | 25.90 | 26.50 | 5.1M |
| 2024-12-16 | 25.15 | 25.70 | 25.15 | 25.65 | 7.9M |
| 2024-12-13 | 24.40 | 25.30 | 24.20 | 25.00 | 7.8M |
| 2024-12-12 | 24.40 | 24.95 | 23.50 | 24.45 | 8.0M |
| 2024-12-11 | 23.25 | 24.85 | 23.25 | 24.20 | 12.7M |
| 2024-12-10 | 23.50 | 23.75 | 23.10 | 23.25 | 1.2M |
| 2024-12-09 | 23.00 | 23.70 | 23.00 | 23.45 | 1.2M |
| 2024-12-06 | 23.50 | 23.50 | 22.70 | 22.90 | 2.0M |
| 2024-12-05 | 23.00 | 23.65 | 22.55 | 23.50 | 2.5M |
| 2024-12-04 | 23.60 | 23.90 | 22.50 | 23.00 | 6.1M |
| 2024-12-03 | 23.35 | 23.75 | 23.10 | 23.60 | 7.4M |
| 2024-12-02 | 21.95 | 23.45 | 21.85 | 23.05 | 11.7M |
| 2024-11-29 | 20.95 | 21.90 | 20.85 | 21.80 | 9.9M |
| 2024-11-28 | 21.00 | 21.00 | 20.45 | 20.85 | 3.9M |
| 2024-11-27 | 20.45 | 21.05 | 20.40 | 20.80 | 5.2M |
| 2024-11-26 | 20.45 | 20.65 | 20.25 | 20.45 | 1.0M |
| 2024-11-25 | 20.25 | 20.55 | 20.00 | 20.45 | 2.9M |
| 2024-11-22 | 20.35 | 20.40 | 19.96 | 20.15 | 2.8M |
| 2024-11-21 | 20.00 | 20.40 | 19.82 | 20.20 | 1.4M |
| 2024-11-20 | 20.00 | 20.20 | 19.80 | 19.94 | 4.6M |
| 2024-11-19 | 20.80 | 20.80 | 19.92 | 19.94 | 4.1M |
| 2024-11-18 | 20.15 | 20.85 | 20.10 | 20.85 | 2.8M |
| 2024-11-15 | 19.76 | 20.00 | 19.70 | 19.98 | 1.4M |
| 2024-11-14 | 19.88 | 19.90 | 19.76 | 19.78 | 3.5M |
| 2024-11-13 | 19.92 | 20.00 | 19.74 | 19.92 | 3.2M |
| 2024-11-12 | 19.98 | 20.10 | 19.80 | 19.90 | 3.3M |
| 2024-11-11 | 20.45 | 20.45 | 19.94 | 19.96 | 1.8M |
| 2024-11-08 | 20.50 | 20.50 | 20.05 | 20.05 | 3.1M |
| 2024-11-07 | 20.95 | 20.95 | 19.92 | 20.60 | 6.0M |
| 2024-11-06 | 21.50 | 21.55 | 20.80 | 20.90 | 5.6M |
| 2024-11-05 | 20.80 | 21.65 | 20.80 | 21.25 | 7.3M |
| 2024-11-04 | 20.00 | 21.20 | 20.00 | 20.80 | 10.4M |
| 2024-10-31 | 19.98 | 20.30 | 19.92 | 20.10 | 4.6M |
| 2024-10-30 | 19.78 | 19.98 | 19.46 | 19.94 | 4.9M |
| 2024-10-29 | 20.20 | 20.35 | 19.80 | 19.80 | 2.2M |
| 2024-10-28 | 19.90 | 20.25 | 19.86 | 20.10 | 2.1M |
| 2024-10-25 | 19.96 | 20.05 | 19.94 | 19.96 | 1.0M |
| 2024-10-24 | 20.00 | 20.10 | 19.78 | 19.90 | 2.3M |
| 2024-10-23 | 20.65 | 20.65 | 19.94 | 20.00 | 2.2M |
| 2024-10-22 | 20.60 | 20.80 | 20.40 | 20.60 | 1.5M |
| 2024-10-21 | 20.00 | 20.60 | 20.00 | 20.50 | 2.6M |
| 2024-10-18 | 20.10 | 20.65 | 20.00 | 20.00 | 3.7M |
| 2024-10-17 | 20.00 | 20.15 | 19.66 | 20.05 | 4.2M |
| 2024-10-16 | 19.90 | 20.15 | 19.72 | 20.00 | 11.0M |
| 2024-10-15 | 20.00 | 20.45 | 19.94 | 20.00 | 4.2M |
| 2024-10-14 | 20.75 | 21.10 | 20.15 | 20.15 | 4.1M |
| 2024-10-11 | 20.30 | 20.65 | 20.00 | 20.45 | 1.8M |
| 2024-10-10 | 20.85 | 21.30 | 20.25 | 20.25 | 4.2M |
| 2024-10-09 | 22.00 | 22.05 | 20.70 | 21.00 | 6.7M |
| 2024-10-08 | 21.30 | 22.00 | 21.10 | 21.90 | 9.9M |
| 2024-10-07 | 20.70 | 21.20 | 20.55 | 21.10 | 7.3M |
| 2024-10-04 | 21.00 | 21.45 | 20.70 | 20.75 | 2.8M |
| 2024-10-03 | 19.98 | 21.15 | 19.90 | 20.95 | 9.5M |
| 2024-10-02 | 19.96 | 20.25 | 19.70 | 19.96 | 3.2M |
| 2024-10-01 | 20.20 | 20.60 | 19.64 | 20.00 | 5.1M |
| 2024-09-30 | 20.90 | 21.40 | 20.20 | 20.20 | 3.6M |
| 2024-09-27 | 21.45 | 21.80 | 20.55 | 20.85 | 7.3M |
| 2024-09-26 | 19.74 | 21.20 | 19.74 | 21.20 | 12.4M |
| 2024-09-25 | 19.50 | 19.70 | 19.30 | 19.66 | 2.1M |
| 2024-09-24 | 19.12 | 19.70 | 19.00 | 19.50 | 4.4M |
| 2024-09-23 | 19.50 | 19.86 | 18.88 | 19.12 | 4.4M |
| 2024-09-20 | 18.50 | 19.78 | 18.50 | 19.60 | 6.8M |
| 2024-09-19 | 18.58 | 19.00 | 17.96 | 18.30 | 12.7M |
| 2024-09-18 | 19.94 | 20.15 | 18.54 | 18.56 | 18.7M |
| 2024-09-17 | 18.14 | 20.10 | 17.54 | 19.90 | 37.7M |
| 2024-09-16 | 17.04 | 18.48 | 15.30 | 18.00 | 42.4M |
| 2024-09-13 | 19.74 | 19.76 | 16.00 | 17.04 | 63.0M |
| 2024-09-12 | 20.00 | 20.60 | 19.74 | 20.00 | 19.1M |
| 2024-09-11 | 23.15 | 23.15 | 21.00 | 21.00 | 18.3M |
| 2024-09-10 | 22.90 | 23.35 | 22.55 | 22.90 | 4.0M |
| 2024-09-09 | 22.90 | 23.00 | 22.50 | 22.95 | 2.2M |
| 2024-09-06 | 23.80 | 23.90 | 22.70 | 22.95 | 5.8M |
| 2024-09-05 | 23.50 | 24.00 | 23.25 | 23.75 | 5.2M |
| 2024-09-04 | 22.20 | 23.30 | 22.00 | 23.25 | 8.4M |
| 2024-09-03 | 22.20 | 22.60 | 21.80 | 22.20 | 5.9M |
| 2024-09-02 | 22.40 | 22.50 | 22.15 | 22.20 | 2.9M |
| 2024-08-30 | 23.45 | 23.50 | 22.00 | 22.50 | 42.9M |
| 2024-08-29 | 24.00 | 24.05 | 22.80 | 23.45 | 12.1M |
| 2024-08-28 | 23.70 | 24.60 | 23.00 | 24.00 | 17.6M |
| 2024-08-27 | 21.30 | 24.15 | 21.25 | 23.60 | 21.1M |
| 2024-08-22 | 20.25 | 21.10 | 20.25 | 20.95 | 11.4M |
| 2024-08-21 | 19.12 | 20.30 | 19.12 | 20.10 | 6.8M |
| 2024-08-20 | 18.90 | 19.18 | 18.50 | 19.10 | 10.6M |
| 2024-08-19 | 20.30 | 20.55 | 18.96 | 19.30 | 10.5M |
| 2024-08-16 | 20.00 | 20.50 | 19.90 | 20.25 | 7.8M |
| 2024-08-15 | 18.94 | 19.90 | 18.88 | 19.90 | 8.6M |
| 2024-08-14 | 19.06 | 19.86 | 18.86 | 19.02 | 17.5M |
| 2024-08-13 | 18.18 | 18.98 | 18.16 | 18.90 | 12.4M |
| 2024-08-12 | 17.44 | 18.06 | 17.26 | 18.00 | 9.5M |
| 2024-08-09 | 17.80 | 17.98 | 17.18 | 17.18 | 10.1M |
| 2024-08-08 | 17.56 | 17.84 | 17.30 | 17.78 | 8.5M |
| 2024-08-07 | 16.72 | 17.50 | 16.66 | 17.50 | 6.2M |
| 2024-08-06 | 16.40 | 16.84 | 16.40 | 16.70 | 2.8M |
| 2024-08-05 | 16.80 | 16.80 | 16.22 | 16.40 | 6.4M |
| 2024-08-02 | 17.26 | 17.26 | 16.70 | 16.88 | 4.6M |
| 2024-08-01 | 16.84 | 17.28 | 16.60 | 17.24 | 6.7M |
| 2024-07-31 | 16.08 | 16.90 | 16.04 | 16.86 | 8.3M |
| 2024-07-30 | 15.90 | 16.14 | 15.88 | 16.00 | 3.1M |
| 2024-07-29 | 15.50 | 16.16 | 15.50 | 15.94 | 7.3M |
| 2024-07-26 | 15.50 | 15.80 | 15.40 | 15.52 | 3.9M |
| 2024-07-25 | 15.06 | 15.58 | 14.96 | 15.50 | 7.9M |
| 2024-07-23 | 14.72 | 14.94 | 13.80 | 14.82 | 13.3M |
| 2024-07-22 | 15.80 | 15.86 | 14.72 | 14.82 | 7.3M |
| 2024-07-19 | 15.72 | 15.86 | 15.72 | 15.80 | 1.4M |
| 2024-07-18 | 15.70 | 15.90 | 15.70 | 15.80 | 2.9M |
| 2024-07-17 | 15.60 | 15.86 | 15.60 | 15.74 | 1.8M |
| 2024-07-16 | 15.20 | 15.58 | 15.20 | 15.56 | 5.9M |
| 2024-07-15 | 15.04 | 15.42 | 15.04 | 15.16 | 7.1M |
| 2024-07-12 | 14.72 | 15.10 | 14.72 | 14.98 | 8.1M |
| 2024-07-11 | 14.50 | 14.64 | 14.34 | 14.60 | 2.7M |
| 2024-07-10 | 14.52 | 14.60 | 14.40 | 14.48 | 3.2M |
| 2024-07-09 | 14.50 | 14.66 | 14.34 | 14.44 | 1.0M |
| 2024-07-08 | 14.34 | 14.48 | 14.30 | 14.48 | 3.2M |
| 2024-07-05 | 14.26 | 14.64 | 14.20 | 14.32 | 3.1M |
| 2024-07-04 | 13.74 | 14.32 | 13.74 | 14.24 | 5.1M |
| 2024-07-03 | 13.62 | 13.78 | 13.62 | 13.72 | 1.8M |
| 2024-07-02 | 13.62 | 13.76 | 13.52 | 13.62 | 1.8M |
| 2024-07-01 | 13.80 | 13.82 | 13.58 | 13.58 | 1.5M |
| 2024-06-28 | 13.62 | 13.84 | 13.58 | 13.80 | 3.8M |
| 2024-06-27 | 13.88 | 13.88 | 13.62 | 13.64 | 2.3M |
| 2024-06-26 | 13.86 | 13.98 | 13.64 | 13.88 | 3.6M |
| 2024-06-25 | 13.40 | 14.00 | 13.30 | 13.90 | 6.5M |
| 2024-06-24 | 14.58 | 14.58 | 12.74 | 13.00 | 33.3M |
| 2024-06-21 | 14.50 | 14.78 | 14.50 | 14.78 | 5.3M |
| 2024-06-20 | 14.00 | 14.58 | 13.90 | 14.40 | 8.2M |
| 2024-06-19 | 13.96 | 14.00 | 13.66 | 13.94 | 3.3M |
| 2024-06-18 | 13.82 | 13.98 | 13.82 | 13.92 | 0.8M |
| 2024-06-14 | 14.04 | 14.04 | 13.76 | 13.82 | 5.8M |
| 2024-06-13 | 14.10 | 14.14 | 14.00 | 14.00 | 3.1M |
| 2024-06-11 | 14.04 | 14.34 | 14.00 | 14.02 | 4.1M |
| 2024-06-10 | 14.10 | 14.18 | 13.92 | 14.04 | 2.0M |
| 2024-06-07 | 14.00 | 14.14 | 13.90 | 14.00 | 1.4M |
| 2024-06-06 | 14.38 | 14.40 | 13.88 | 14.00 | 2.9M |
| 2024-06-05 | 14.00 | 14.28 | 13.78 | 14.26 | 3.1M |
| 2024-06-04 | 13.88 | 14.06 | 13.70 | 13.94 | 4.0M |
| 2024-06-03 | 14.10 | 14.44 | 13.90 | 13.98 | 3.7M |
| 2024-05-31 | 14.10 | 14.56 | 14.00 | 14.00 | 5.8M |
| 2024-05-30 | 14.94 | 14.94 | 14.16 | 14.34 | 5.1M |
| 2024-05-29 | 14.56 | 14.98 | 14.56 | 14.94 | 6.0M |
| 2024-05-28 | 14.50 | 14.60 | 14.32 | 14.46 | 7.5M |
| 2024-05-27 | 13.46 | 14.32 | 13.40 | 14.32 | 11.1M |
| 2024-05-24 | 13.60 | 13.62 | 13.40 | 13.46 | 3.3M |
| 2024-05-23 | 13.40 | 13.68 | 13.22 | 13.56 | 5.5M |
| 2024-05-22 | 13.02 | 13.58 | 12.98 | 13.28 | 8.2M |
| 2024-05-21 | 13.14 | 13.38 | 13.02 | 13.02 | 4.2M |
| 2024-05-20 | 13.50 | 13.64 | 13.16 | 13.16 | 8.2M |
| 2024-05-17 | 13.60 | 13.64 | 13.14 | 13.42 | 7.3M |
| 2024-05-16 | 13.40 | 13.62 | 13.28 | 13.30 | 4.2M |
| 2024-05-15 | 14.00 | 14.00 | 13.12 | 13.40 | 7.4M |
| 2024-05-14 | 13.82 | 14.06 | 13.76 | 13.94 | 14.0M |
| 2024-05-13 | 13.46 | 13.80 | 13.44 | 13.74 | 10.0M |
| 2024-05-10 | 13.00 | 13.40 | 12.92 | 13.30 | 4.5M |
| 2024-05-09 | 12.90 | 13.04 | 12.64 | 12.78 | 3.9M |
| 2024-05-08 | 13.50 | 13.72 | 12.32 | 12.76 | 12.3M |
| 2024-05-07 | 13.70 | 13.70 | 13.36 | 13.38 | 7.3M |
| 2024-05-06 | 13.72 | 13.80 | 13.26 | 13.72 | 17.9M |
| 2024-05-03 | 12.52 | 13.58 | 12.52 | 13.48 | 22.7M |
| 2024-05-02 | 10.84 | 12.34 | 10.82 | 12.34 | 15.9M |
| 2024-04-30 | 10.76 | 10.80 | 10.58 | 10.78 | 1.9M |
| 2024-04-29 | 10.74 | 11.08 | 10.50 | 10.50 | 29.4M |
| 2024-04-26 | 10.40 | 10.84 | 10.36 | 10.50 | 7.2M |
| 2024-04-25 | 10.48 | 11.16 | 10.42 | 10.42 | 18.8M |
| 2024-04-24 | 10.42 | 10.86 | 10.42 | 10.52 | 9.5M |
| 2024-04-23 | 10.46 | 10.80 | 10.42 | 10.44 | 9.3M |
| 2024-04-22 | 10.00 | 10.18 | 9.75 | 10.16 | 9.9M |
| 2024-04-19 | 9.90 | 10.58 | 9.50 | 9.60 | 25.2M |
| 2024-04-18 | 10.10 | 10.50 | 9.91 | 9.94 | 9.5M |
| 2024-04-17 | 10.40 | 11.12 | 9.90 | 10.00 | 15.4M |
| 2024-04-16 | 11.54 | 11.68 | 10.04 | 10.38 | 16.7M |
| 2024-04-15 | 11.38 | 12.06 | 11.26 | 11.50 | 17.4M |
| 2024-04-12 | 12.20 | 12.36 | 11.40 | 11.44 | 23.5M |
| 2024-04-11 | 13.10 | 13.20 | 12.24 | 12.24 | 14.3M |
| 2024-04-08 | 13.62 | 13.78 | 12.16 | 13.04 | 13.1M |
| 2024-04-05 | 13.20 | 14.16 | 13.20 | 13.46 | 21.3M |
| 2024-04-04 | 12.10 | 13.38 | 12.10 | 13.08 | 12.6M |
| 2024-04-03 | 11.84 | 12.16 | 11.76 | 12.04 | 10.8M |
| 2024-04-02 | 11.80 | 12.08 | 11.80 | 11.88 | 9.1M |
| 2024-04-01 | 11.20 | 11.80 | 11.20 | 11.72 | 6.6M |
| 2024-03-27 | 11.00 | 11.28 | 10.90 | 11.20 | 5.7M |
| 2024-03-26 | 11.00 | 11.10 | 10.80 | 11.04 | 6.7M |
| 2024-03-25 | 11.02 | 11.18 | 11.00 | 11.06 | 2.8M |
| 2024-03-22 | 11.00 | 11.08 | 10.88 | 11.02 | 7.8M |
| 2024-03-21 | 10.66 | 11.00 | 10.66 | 10.94 | 8.4M |
| 2024-03-20 | 10.10 | 10.80 | 10.00 | 10.60 | 19.9M |
| 2024-03-19 | 9.97 | 10.12 | 9.82 | 10.00 | 17.1M |
| 2024-03-18 | 9.36 | 9.98 | 9.35 | 9.98 | 11.7M |
| 2024-03-15 | 9.11 | 9.60 | 9.01 | 9.40 | 8.7M |
| 2024-03-14 | 8.99 | 9.11 | 8.83 | 9.01 | 7.1M |
| 2024-03-13 | 8.31 | 8.96 | 8.31 | 8.96 | 9.2M |
| 2024-03-12 | 8.02 | 8.41 | 8.00 | 8.31 | 3.6M |
| 2024-03-11 | 8.18 | 8.18 | 8.00 | 8.04 | 2.3M |
| 2024-03-08 | 7.97 | 8.35 | 7.96 | 8.18 | 6.4M |
| 2024-03-07 | 7.90 | 8.02 | 7.83 | 7.95 | 1.4M |
| 2024-03-06 | 7.92 | 7.92 | 7.85 | 7.90 | 1.3M |
| 2024-03-05 | 8.00 | 8.02 | 7.88 | 7.92 | 1.7M |
| 2024-03-04 | 8.05 | 8.05 | 7.91 | 8.01 | 1.2M |
| 2024-03-01 | 8.05 | 8.10 | 8.01 | 8.05 | 1.2M |
| 2024-02-29 | 8.00 | 8.08 | 8.00 | 8.04 | 0.5M |
| 2024-02-28 | 8.05 | 8.07 | 7.88 | 8.01 | 1.5M |
| 2024-02-27 | 8.18 | 8.18 | 7.98 | 8.05 | 0.9M |
| 2024-02-26 | 8.05 | 8.20 | 7.98 | 8.16 | 4.6M |
| 2024-02-23 | 7.76 | 8.08 | 7.76 | 8.01 | 8.5M |
| 2024-02-22 | 7.74 | 7.75 | 7.64 | 7.75 | 2.5M |
| 2024-02-21 | 7.69 | 7.90 | 7.68 | 7.75 | 1.3M |
| 2024-02-20 | 7.79 | 7.94 | 7.58 | 7.69 | 1.6M |
| 2024-02-19 | 7.93 | 8.04 | 7.75 | 7.78 | 2.7M |
| 2024-02-16 | 7.63 | 8.03 | 7.63 | 7.93 | 5.5M |
| 2024-02-15 | 7.75 | 7.75 | 7.47 | 7.63 | 3.3M |
| 2024-02-14 | 7.45 | 7.75 | 7.44 | 7.69 | 2.9M |
| 2024-02-13 | 7.50 | 7.55 | 7.33 | 7.48 | 5.6M |
| 2024-02-12 | 7.90 | 7.93 | 7.33 | 7.50 | 8.5M |
| 2024-02-08 | 7.82 | 7.96 | 7.77 | 7.90 | 9.4M |
| 2024-02-07 | 7.60 | 7.82 | 7.60 | 7.82 | 2.4M |
| 2024-02-06 | 7.62 | 7.62 | 7.46 | 7.60 | 5.7M |
| 2024-02-05 | 7.60 | 7.69 | 7.57 | 7.57 | 1.2M |
| 2024-02-02 | 7.85 | 7.85 | 7.44 | 7.58 | 7.6M |
| 2024-02-01 | 8.00 | 8.05 | 7.86 | 7.90 | 2.7M |
| 2024-01-31 | 8.00 | 8.15 | 7.95 | 8.08 | 30.6M |
| 2024-01-30 | 8.02 | 8.09 | 8.00 | 8.01 | 3.0M |
| 2024-01-29 | 8.00 | 8.14 | 7.98 | 8.02 | 3.6M |
| 2024-01-26 | 7.93 | 7.99 | 7.85 | 7.99 | 2.0M |
| 2024-01-25 | 7.86 | 7.96 | 7.85 | 7.85 | 0.7M |
| 2024-01-24 | 7.99 | 8.05 | 7.69 | 7.86 | 1.1M |
| 2024-01-23 | 7.56 | 8.00 | 7.56 | 7.97 | 3.2M |
| 2024-01-22 | 7.60 | 7.72 | 7.60 | 7.60 | 0.7M |
| 2024-01-19 | 7.53 | 7.64 | 7.53 | 7.57 | 0.4M |
| 2024-01-18 | 7.70 | 7.75 | 7.51 | 7.51 | 3.4M |
| 2024-01-17 | 7.79 | 7.83 | 7.60 | 7.60 | 1.5M |
| 2024-01-16 | 7.76 | 7.94 | 7.73 | 7.79 | 1.5M |
| 2024-01-15 | 7.59 | 7.79 | 7.57 | 7.76 | 1.6M |
| 2024-01-12 | 8.01 | 8.03 | 7.50 | 7.57 | 6.9M |
| 2024-01-11 | 8.03 | 8.05 | 7.91 | 7.95 | 1.7M |
| 2024-01-10 | 8.29 | 8.29 | 7.98 | 8.00 | 2.0M |
| 2024-01-09 | 8.30 | 8.30 | 8.10 | 8.17 | 2.3M |
| 2024-01-08 | 8.29 | 8.47 | 8.15 | 8.15 | 1.6M |
| 2024-01-05 | 7.90 | 8.29 | 7.90 | 8.28 | 3.2M |
| 2024-01-04 | 8.30 | 8.38 | 7.71 | 7.93 | 4.3M |
| 2024-01-03 | 8.18 | 8.36 | 8.17 | 8.31 | 1.6M |
| 2024-01-02 | 8.00 | 8.35 | 7.90 | 8.18 | 4.1M |