23.00
Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 40.40 | 40.40 | 40.40 | 40.40 | 0.0M |
| 2024-12-26 | 41.98 | 43.80 | 41.98 | 43.10 | 0.0M |
| 2024-12-24 | 40.50 | 40.50 | 39.35 | 39.93 | 0.0M |
| 2024-12-23 | 42.00 | 42.00 | 41.75 | 41.75 | 0.0M |
| 2024-12-20 | 40.00 | 45.00 | 40.00 | 42.97 | 0.1M |
| 2024-12-19 | 40.60 | 40.60 | 40.54 | 40.54 | 0.0M |
| 2024-12-17 | 41.99 | 44.95 | 41.99 | 42.00 | 0.0M |
| 2024-12-16 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-12-13 | 40.01 | 40.01 | 40.00 | 40.00 | 0.0M |
| 2024-12-12 | 41.99 | 42.00 | 41.50 | 41.50 | 0.0M |
| 2024-12-11 | 42.05 | 42.05 | 40.51 | 40.51 | 0.0M |
| 2024-12-10 | 40.30 | 42.00 | 40.25 | 42.00 | 0.0M |
| 2024-12-06 | 40.31 | 42.25 | 40.31 | 42.25 | 0.0M |
| 2024-12-04 | 40.30 | 42.00 | 40.08 | 42.00 | 0.0M |
| 2024-12-03 | 40.30 | 40.30 | 40.30 | 40.30 | 0.0M |
| 2024-12-02 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-11-28 | 40.25 | 41.10 | 40.00 | 40.00 | 0.0M |
| 2024-11-22 | 41.10 | 41.10 | 41.10 | 41.10 | 0.0M |
| 2024-11-19 | 43.95 | 43.95 | 42.21 | 42.21 | 0.0M |
| 2024-11-18 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-11-13 | 42.40 | 44.85 | 42.40 | 44.73 | 0.0M |
| 2024-11-12 | 45.50 | 45.50 | 42.20 | 43.90 | 0.1M |
| 2024-11-11 | 42.15 | 45.00 | 42.15 | 44.73 | 0.1M |
| 2024-11-08 | 42.20 | 42.20 | 42.20 | 42.20 | 0.0M |
| 2024-11-07 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-11-06 | 43.00 | 44.00 | 43.00 | 44.00 | 0.0M |
| 2024-11-05 | 44.00 | 49.50 | 44.00 | 45.00 | 0.0M |
| 2024-11-04 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-11-01 | 44.00 | 44.50 | 44.00 | 44.37 | 0.0M |
| 2024-10-30 | 41.90 | 41.90 | 41.90 | 41.90 | 0.0M |
| 2024-10-29 | 41.25 | 41.90 | 41.25 | 41.90 | 0.0M |
| 2024-10-25 | 41.25 | 46.49 | 39.50 | 43.70 | 0.0M |
| 2024-10-24 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-10-23 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-10-22 | 42.00 | 42.00 | 41.25 | 41.25 | 0.0M |
| 2024-10-21 | 46.00 | 46.00 | 44.00 | 44.00 | 0.0M |
| 2024-10-16 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-10-14 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-10-11 | 46.55 | 46.55 | 43.00 | 44.95 | 0.0M |
| 2024-10-10 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-10-09 | 41.20 | 42.50 | 41.20 | 41.75 | 0.0M |
| 2024-10-08 | 41.25 | 41.25 | 39.50 | 39.62 | 0.0M |
| 2024-10-07 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-10-04 | 45.11 | 45.11 | 44.00 | 44.00 | 0.0M |
| 2024-10-03 | 44.75 | 45.11 | 44.50 | 45.11 | 0.0M |
| 2024-09-30 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-09-27 | 41.00 | 44.00 | 41.00 | 44.00 | 0.0M |
| 2024-09-26 | 40.45 | 40.45 | 40.45 | 40.45 | 0.0M |
| 2024-09-25 | 41.10 | 41.10 | 41.00 | 41.05 | 0.0M |
| 2024-09-24 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-09-20 | 39.25 | 39.50 | 39.25 | 39.38 | 0.0M |
| 2024-09-19 | 40.25 | 41.54 | 39.25 | 40.41 | 0.0M |
| 2024-09-18 | 40.25 | 40.25 | 40.25 | 40.25 | 0.0M |
| 2024-09-17 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-09-16 | 40.50 | 41.00 | 40.50 | 41.00 | 0.0M |
| 2024-09-11 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-09-03 | 42.50 | 42.50 | 42.50 | 42.50 | 0.0M |
| 2024-09-02 | 42.90 | 42.90 | 42.59 | 42.59 | 0.0M |
| 2024-08-30 | 43.64 | 43.64 | 42.58 | 42.58 | 0.0M |
| 2024-08-29 | 41.70 | 42.99 | 41.70 | 42.99 | 0.0M |
| 2024-08-28 | 43.50 | 43.50 | 42.01 | 42.01 | 0.0M |
| 2024-08-27 | 43.45 | 43.45 | 41.65 | 41.66 | 0.0M |
| 2024-08-26 | 42.10 | 42.10 | 42.10 | 42.10 | 0.0M |
| 2024-08-23 | 41.10 | 42.10 | 41.10 | 42.10 | 0.0M |
| 2024-08-22 | 43.90 | 43.90 | 42.03 | 42.03 | 0.0M |
| 2024-08-21 | 42.80 | 42.80 | 42.80 | 42.80 | 0.0M |
| 2024-08-20 | 41.85 | 44.79 | 41.85 | 43.82 | 0.0M |
| 2024-08-14 | 41.00 | 42.85 | 41.00 | 42.85 | 0.0M |
| 2024-08-13 | 41.20 | 41.20 | 41.00 | 41.00 | 0.0M |
| 2024-08-12 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-08-08 | 41.50 | 42.96 | 41.50 | 41.50 | 0.0M |
| 2024-08-07 | 42.85 | 42.99 | 42.21 | 42.21 | 0.0M |
| 2024-08-06 | 41.20 | 43.72 | 40.61 | 43.00 | 0.0M |
| 2024-08-05 | 41.30 | 41.30 | 41.05 | 41.20 | 0.0M |
| 2024-08-02 | 43.00 | 43.09 | 43.00 | 43.07 | 0.0M |
| 2024-08-01 | 42.00 | 42.21 | 42.00 | 42.01 | 0.0M |
| 2024-07-31 | 41.31 | 44.00 | 41.31 | 44.00 | 0.0M |
| 2024-07-29 | 43.00 | 44.70 | 43.00 | 44.70 | 0.0M |
| 2024-07-26 | 42.61 | 42.61 | 42.61 | 42.61 | 0.0M |
| 2024-07-25 | 42.52 | 42.52 | 42.52 | 42.52 | 0.0M |
| 2024-07-22 | 42.31 | 42.31 | 42.31 | 42.31 | 0.0M |
| 2024-07-19 | 42.13 | 43.01 | 42.13 | 42.31 | 0.0M |
| 2024-07-18 | 42.42 | 43.25 | 42.42 | 43.25 | 0.0M |
| 2024-07-16 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-07-15 | 45.00 | 45.00 | 44.00 | 44.00 | 0.0M |
| 2024-07-12 | 44.00 | 45.41 | 44.00 | 45.41 | 0.0M |
| 2024-07-11 | 44.55 | 45.30 | 44.55 | 45.15 | 0.0M |
| 2024-07-10 | 45.60 | 45.60 | 44.00 | 44.00 | 0.0M |
| 2024-07-09 | 45.00 | 45.60 | 45.00 | 45.60 | 0.0M |
| 2024-07-08 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-07-05 | 44.90 | 45.00 | 44.90 | 44.95 | 0.0M |
| 2024-07-04 | 44.01 | 46.72 | 44.01 | 45.35 | 0.0M |
| 2024-07-03 | 44.80 | 44.80 | 44.80 | 44.80 | 0.0M |
| 2024-07-02 | 44.00 | 44.00 | 43.60 | 43.60 | 0.0M |
| 2024-07-01 | 43.41 | 43.70 | 43.32 | 43.50 | 0.0M |
| 2024-06-28 | 42.81 | 43.05 | 42.81 | 43.03 | 0.0M |
| 2024-06-27 | 44.25 | 44.89 | 44.00 | 44.00 | 0.0M |
| 2024-06-26 | 46.90 | 46.90 | 46.90 | 46.90 | 0.0M |
| 2024-06-25 | 43.50 | 44.40 | 43.50 | 44.17 | 0.0M |
| 2024-06-21 | 44.51 | 44.51 | 43.50 | 43.50 | 0.0M |
| 2024-06-20 | 42.70 | 45.95 | 42.70 | 44.51 | 0.0M |
| 2024-06-19 | 43.50 | 43.66 | 43.50 | 43.66 | 0.0M |
| 2024-06-18 | 45.00 | 45.00 | 44.00 | 44.61 | 0.0M |
| 2024-06-14 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-06-13 | 44.39 | 44.45 | 43.60 | 43.60 | 0.0M |
| 2024-06-12 | 43.00 | 43.50 | 43.00 | 43.50 | 0.0M |
| 2024-06-11 | 43.50 | 43.99 | 43.50 | 43.50 | 0.0M |
| 2024-06-10 | 45.89 | 45.89 | 41.75 | 42.76 | 0.1M |
| 2024-06-07 | 44.01 | 44.01 | 44.00 | 44.00 | 0.0M |
| 2024-06-06 | 43.02 | 43.99 | 43.02 | 43.50 | 0.0M |
| 2024-06-05 | 44.79 | 44.79 | 44.79 | 44.79 | 0.0M |
| 2024-06-04 | 42.25 | 43.99 | 41.10 | 43.80 | 0.0M |
| 2024-06-03 | 46.00 | 46.00 | 41.64 | 43.10 | 0.2M |
| 2024-05-31 | 49.46 | 49.46 | 46.00 | 46.00 | 0.0M |
| 2024-05-30 | 47.55 | 51.50 | 47.11 | 48.02 | 0.1M |
| 2024-05-29 | 50.00 | 50.00 | 49.90 | 49.90 | 0.0M |
| 2024-05-28 | 49.01 | 50.00 | 49.01 | 49.07 | 0.0M |
| 2024-05-27 | 50.00 | 52.85 | 50.00 | 51.30 | 0.0M |
| 2024-05-24 | 55.50 | 55.50 | 50.00 | 50.98 | 0.0M |
| 2024-05-23 | 47.20 | 55.20 | 47.20 | 53.97 | 0.3M |
| 2024-05-22 | 47.70 | 47.70 | 45.78 | 46.00 | 0.0M |
| 2024-05-21 | 46.90 | 46.90 | 44.55 | 46.15 | 0.0M |
| 2024-05-17 | 46.90 | 46.90 | 46.90 | 46.90 | 0.0M |
| 2024-05-16 | 43.50 | 46.00 | 43.50 | 45.25 | 0.0M |
| 2024-05-15 | 44.52 | 44.52 | 44.52 | 44.52 | 0.0M |
| 2024-05-14 | 45.16 | 46.00 | 44.51 | 46.00 | 0.0M |
| 2024-05-09 | 46.00 | 46.00 | 45.16 | 45.16 | 0.0M |
| 2024-05-08 | 46.29 | 46.50 | 45.01 | 45.01 | 0.0M |
| 2024-05-07 | 46.13 | 46.13 | 44.05 | 45.50 | 0.0M |
| 2024-05-06 | 46.00 | 48.24 | 46.00 | 48.24 | 0.0M |
| 2024-05-03 | 46.97 | 48.89 | 46.97 | 48.89 | 0.0M |
| 2024-05-02 | 46.01 | 47.99 | 46.01 | 47.00 | 0.0M |
| 2024-04-30 | 46.90 | 48.81 | 46.01 | 46.01 | 0.0M |
| 2024-04-29 | 47.50 | 47.50 | 46.85 | 46.85 | 0.0M |
| 2024-04-26 | 47.99 | 47.99 | 47.99 | 47.99 | 0.0M |
| 2024-04-25 | 45.70 | 47.99 | 45.70 | 46.99 | 0.0M |
| 2024-04-24 | 47.82 | 47.85 | 47.82 | 47.85 | 0.0M |
| 2024-04-23 | 48.50 | 48.50 | 47.00 | 48.01 | 0.0M |
| 2024-04-22 | 48.90 | 48.90 | 46.88 | 48.50 | 0.0M |
| 2024-04-19 | 48.95 | 49.12 | 48.90 | 49.11 | 0.0M |
| 2024-04-16 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-04-15 | 48.97 | 48.97 | 48.97 | 48.97 | 0.0M |
| 2024-04-12 | 47.00 | 47.00 | 46.00 | 46.06 | 0.0M |
| 2024-04-10 | 50.99 | 50.99 | 47.44 | 47.44 | 0.0M |
| 2024-04-09 | 48.94 | 48.95 | 48.94 | 48.95 | 0.0M |
| 2024-04-08 | 49.50 | 49.50 | 47.00 | 48.25 | 0.0M |
| 2024-04-05 | 46.26 | 48.97 | 46.26 | 48.97 | 0.0M |
| 2024-04-03 | 47.49 | 48.25 | 47.49 | 48.25 | 0.0M |
| 2024-04-02 | 45.95 | 46.50 | 45.50 | 46.50 | 0.0M |
| 2024-03-28 | 42.20 | 43.55 | 41.50 | 42.00 | 0.0M |
| 2024-03-27 | 42.30 | 43.50 | 40.75 | 40.78 | 0.1M |
| 2024-03-26 | 44.50 | 44.50 | 41.50 | 42.40 | 0.1M |
| 2024-03-22 | 44.05 | 44.05 | 42.50 | 43.50 | 0.1M |
| 2024-03-21 | 43.15 | 45.00 | 43.15 | 44.50 | 0.0M |
| 2024-03-20 | 42.50 | 44.50 | 42.50 | 43.92 | 0.0M |
| 2024-03-19 | 44.00 | 44.96 | 43.80 | 44.69 | 0.0M |
| 2024-03-18 | 44.00 | 45.00 | 43.80 | 43.85 | 0.0M |
| 2024-03-15 | 45.00 | 45.00 | 43.10 | 43.41 | 0.0M |
| 2024-03-14 | 43.99 | 45.00 | 42.00 | 45.00 | 0.0M |
| 2024-03-13 | 45.10 | 45.50 | 41.00 | 41.73 | 0.1M |
| 2024-03-12 | 48.00 | 49.00 | 47.00 | 49.00 | 0.0M |
| 2024-03-11 | 48.00 | 48.99 | 47.63 | 48.20 | 0.0M |
| 2024-03-07 | 51.90 | 51.98 | 50.00 | 50.00 | 0.0M |
| 2024-03-06 | 53.99 | 53.99 | 49.00 | 50.00 | 0.0M |
| 2024-03-05 | 50.00 | 51.99 | 50.00 | 51.00 | 0.0M |
| 2024-03-04 | 50.01 | 51.30 | 50.00 | 51.30 | 0.0M |
| 2024-03-01 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-02-28 | 52.00 | 52.00 | 51.75 | 51.75 | 0.0M |
| 2024-02-27 | 52.15 | 52.35 | 52.15 | 52.35 | 0.0M |
| 2024-02-26 | 51.26 | 54.25 | 51.26 | 54.25 | 0.0M |
| 2024-02-23 | 54.00 | 54.00 | 52.70 | 52.70 | 0.0M |
| 2024-02-21 | 56.00 | 56.50 | 54.00 | 54.47 | 0.0M |
| 2024-02-20 | 56.50 | 56.50 | 56.50 | 56.50 | 0.0M |
| 2024-02-19 | 55.00 | 57.80 | 55.00 | 56.50 | 0.0M |
| 2024-02-16 | 52.30 | 54.79 | 52.30 | 54.50 | 0.0M |
| 2024-02-15 | 51.06 | 53.00 | 51.06 | 53.00 | 0.0M |
| 2024-02-14 | 52.10 | 53.00 | 52.01 | 52.01 | 0.0M |
| 2024-02-13 | 54.00 | 54.50 | 54.00 | 54.50 | 0.0M |
| 2024-02-12 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2024-02-09 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-02-08 | 58.55 | 58.55 | 54.10 | 55.00 | 0.0M |
| 2024-02-06 | 61.74 | 61.74 | 59.00 | 60.00 | 0.0M |
| 2024-02-05 | 61.00 | 61.00 | 60.00 | 60.30 | 0.0M |
| 2024-02-02 | 63.20 | 63.20 | 59.60 | 60.05 | 0.0M |
| 2024-02-01 | 62.50 | 63.90 | 62.50 | 63.21 | 0.0M |
| 2024-01-31 | 62.00 | 63.50 | 62.00 | 63.17 | 0.0M |
| 2024-01-30 | 64.77 | 65.00 | 62.50 | 63.54 | 0.1M |
| 2024-01-29 | 59.99 | 65.99 | 59.99 | 63.40 | 0.2M |
| 2024-01-25 | 55.00 | 62.88 | 55.00 | 59.71 | 0.2M |
| 2024-01-23 | 54.75 | 54.75 | 52.92 | 53.00 | 0.0M |
| 2024-01-20 | 55.00 | 56.92 | 54.00 | 54.00 | 0.0M |
| 2024-01-19 | 54.89 | 55.95 | 54.00 | 55.00 | 0.0M |
| 2024-01-18 | 50.16 | 53.99 | 50.16 | 53.00 | 0.0M |
| 2024-01-17 | 50.31 | 52.40 | 50.31 | 52.40 | 0.0M |
| 2024-01-16 | 54.01 | 54.01 | 52.60 | 52.61 | 0.0M |
| 2024-01-15 | 56.02 | 56.02 | 54.50 | 55.99 | 0.0M |
| 2024-01-12 | 58.00 | 58.00 | 56.00 | 56.02 | 0.0M |
| 2024-01-11 | 56.00 | 57.00 | 55.00 | 56.98 | 0.1M |
| 2024-01-10 | 52.20 | 55.80 | 52.20 | 55.80 | 0.0M |
| 2024-01-09 | 57.80 | 57.80 | 53.75 | 54.30 | 0.0M |
| 2024-01-08 | 53.61 | 53.61 | 52.30 | 53.00 | 0.1M |
| 2024-01-05 | 54.48 | 54.52 | 50.61 | 50.61 | 0.0M |
| 2024-01-04 | 49.19 | 50.64 | 49.00 | 50.57 | 0.0M |
| 2024-01-03 | 49.05 | 50.00 | 48.00 | 49.69 | 0.0M |
| 2024-01-02 | 49.50 | 49.50 | 49.20 | 49.20 | 0.0M |
| 2024-01-01 | 48.20 | 49.50 | 48.20 | 49.50 | 0.0M |