20.65
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 | 35.20 | 36.05 | 34.45 | 35.30 | 2.4M |
| 2024-12-30 | 36.65 | 37.45 | 35.50 | 35.70 | 3.5M |
| 2024-12-27 | 37.10 | 37.40 | 36.20 | 36.40 | 4.2M |
| 2024-12-26 | 37.20 | 38.95 | 37.15 | 37.40 | 21.4M |
| 2024-12-25 | 33.50 | 36.85 | 33.05 | 36.85 | 10.8M |
| 2024-12-24 | 32.20 | 34.80 | 31.85 | 33.50 | 5.5M |
| 2024-12-23 | 31.80 | 32.55 | 31.50 | 31.70 | 1.4M |
| 2024-12-20 | 32.30 | 33.40 | 31.30 | 31.30 | 3.0M |
| 2024-12-19 | 31.80 | 32.75 | 31.75 | 32.15 | 1.5M |
| 2024-12-18 | 33.45 | 33.45 | 32.25 | 32.60 | 1.8M |
| 2024-12-17 | 33.85 | 34.10 | 33.00 | 33.45 | 1.9M |
| 2024-12-16 | 34.45 | 34.70 | 32.80 | 33.75 | 4.0M |
| 2024-12-13 | 35.70 | 36.40 | 34.15 | 34.25 | 3.5M |
| 2024-12-12 | 36.90 | 37.50 | 35.60 | 35.90 | 2.7M |
| 2024-12-11 | 35.60 | 36.85 | 35.55 | 36.70 | 2.1M |
| 2024-12-10 | 36.65 | 37.25 | 35.80 | 35.90 | 2.3M |
| 2024-12-09 | 38.00 | 38.20 | 36.30 | 36.65 | 4.2M |
| 2024-12-06 | 37.90 | 39.40 | 37.20 | 37.30 | 12.4M |
| 2024-12-05 | 38.05 | 38.45 | 37.10 | 37.30 | 4.6M |
| 2024-12-04 | 37.50 | 38.45 | 37.25 | 38.00 | 5.1M |
| 2024-12-03 | 35.85 | 38.95 | 35.85 | 37.25 | 8.1M |
| 2024-12-02 | 36.60 | 37.05 | 35.30 | 35.60 | 3.3M |
| 2024-11-29 | 35.20 | 36.55 | 35.05 | 36.55 | 2.7M |
| 2024-11-28 | 37.30 | 37.70 | 35.55 | 35.55 | 4.9M |
| 2024-11-27 | 38.20 | 38.60 | 36.90 | 37.30 | 5.4M |
| 2024-11-26 | 39.20 | 39.80 | 38.20 | 38.20 | 14.9M |
| 2024-11-25 | 36.60 | 39.20 | 36.40 | 38.50 | 15.1M |
| 2024-11-22 | 36.90 | 39.85 | 35.95 | 36.30 | 15.5M |
| 2024-11-21 | 37.00 | 38.10 | 36.50 | 36.50 | 14.3M |
| 2024-11-20 | 37.70 | 38.20 | 36.25 | 37.40 | 26.1M |
| 2024-11-19 | 34.55 | 37.55 | 34.55 | 37.55 | 6.0M |
| 2024-11-18 | 36.65 | 37.30 | 34.15 | 34.15 | 12.3M |
| 2024-11-15 | 34.30 | 37.40 | 34.30 | 36.60 | 18.2M |
| 2024-11-14 | 34.90 | 35.65 | 34.00 | 34.00 | 3.1M |
| 2024-11-13 | 34.40 | 36.50 | 34.10 | 34.90 | 6.0M |
| 2024-11-12 | 35.05 | 35.10 | 34.00 | 34.25 | 4.4M |
| 2024-11-11 | 36.05 | 36.40 | 34.80 | 35.35 | 5.5M |
| 2024-11-08 | 36.30 | 37.75 | 35.95 | 36.20 | 7.2M |
| 2024-11-07 | 36.20 | 37.85 | 36.10 | 36.25 | 7.3M |
| 2024-11-06 | 39.35 | 39.55 | 35.35 | 35.75 | 15.0M |
| 2024-11-05 | 39.00 | 42.40 | 38.55 | 39.20 | 21.5M |
| 2024-11-04 | 40.55 | 41.45 | 40.00 | 40.00 | 3.5M |
| 2024-11-01 | 37.40 | 41.20 | 37.40 | 41.20 | 3.3M |
| 2024-10-30 | 38.55 | 40.00 | 38.55 | 38.55 | 2.4M |
| 2024-10-29 | 40.45 | 41.00 | 39.05 | 39.10 | 2.4M |
| 2024-10-28 | 42.00 | 42.00 | 40.00 | 40.00 | 3.9M |
| 2024-10-25 | 43.60 | 44.50 | 41.85 | 42.00 | 4.4M |
| 2024-10-24 | 45.50 | 46.15 | 42.10 | 43.15 | 5.3M |
| 2024-10-23 | 44.75 | 45.25 | 44.30 | 45.20 | 4.5M |
| 2024-10-22 | 43.50 | 43.95 | 42.80 | 43.95 | 4.4M |
| 2024-10-21 | 43.70 | 44.00 | 42.50 | 43.00 | 4.7M |
| 2024-10-18 | 41.75 | 42.80 | 40.85 | 42.80 | 6.0M |
| 2024-10-17 | 41.95 | 42.85 | 40.50 | 41.65 | 12.2M |
| 2024-10-16 | 37.00 | 41.50 | 36.70 | 41.50 | 37.2M |
| 2024-10-15 | 39.90 | 40.45 | 37.55 | 37.75 | 79.0M |
| 2024-10-14 | 37.75 | 37.75 | 35.35 | 37.75 | 90.5M |
| 2024-10-11 | 31.80 | 34.35 | 30.30 | 34.35 | 51.2M |
| 2024-10-09 | 28.55 | 31.25 | 28.50 | 31.25 | 14.5M |
| 2024-10-08 | 29.50 | 31.00 | 28.45 | 28.45 | 16.4M |
| 2024-10-07 | 28.00 | 29.25 | 27.70 | 29.25 | 7.0M |
| 2024-10-04 | 27.25 | 27.25 | 26.50 | 26.60 | 1.3M |
| 2024-10-01 | 27.05 | 27.20 | 26.75 | 27.05 | 1.3M |
| 2024-09-30 | 27.65 | 27.65 | 26.90 | 27.00 | 1.6M |
| 2024-09-27 | 27.80 | 28.50 | 27.70 | 27.70 | 1.7M |
| 2024-09-26 | 28.35 | 28.55 | 27.50 | 27.50 | 1.6M |
| 2024-09-25 | 28.50 | 28.80 | 28.00 | 28.05 | 2.0M |
| 2024-09-24 | 29.05 | 29.95 | 27.85 | 28.25 | 6.2M |
| 2024-09-23 | 29.05 | 29.45 | 28.50 | 28.65 | 2.0M |
| 2024-09-20 | 29.15 | 29.50 | 28.35 | 28.95 | 3.4M |
| 2024-09-19 | 29.50 | 30.00 | 28.70 | 28.85 | 4.3M |
| 2024-09-18 | 28.50 | 29.65 | 28.20 | 29.25 | 6.0M |
| 2024-09-16 | 28.30 | 29.75 | 27.75 | 28.50 | 9.0M |
| 2024-09-13 | 27.95 | 28.60 | 27.50 | 28.10 | 5.0M |
| 2024-09-12 | 27.35 | 28.35 | 26.80 | 28.00 | 6.3M |
| 2024-09-11 | 28.30 | 28.90 | 26.85 | 26.90 | 12.2M |
| 2024-09-10 | 31.50 | 31.50 | 28.10 | 28.10 | 20.3M |
| 2024-09-09 | 32.25 | 33.35 | 29.65 | 31.20 | 47.5M |
| 2024-09-06 | 31.55 | 32.30 | 31.25 | 32.30 | 21.3M |
| 2024-09-05 | 27.10 | 29.40 | 26.90 | 29.40 | 10.2M |
| 2024-09-04 | 26.90 | 27.55 | 26.00 | 26.75 | 3.8M |
| 2024-09-03 | 27.85 | 29.80 | 27.50 | 28.40 | 4.9M |
| 2024-09-02 | 28.95 | 29.25 | 27.75 | 27.85 | 3.3M |
| 2024-08-30 | 26.90 | 29.40 | 26.80 | 28.60 | 9.6M |
| 2024-08-29 | 26.70 | 27.00 | 26.40 | 26.75 | 0.7M |
| 2024-08-28 | 27.35 | 27.65 | 27.00 | 27.00 | 1.0M |
| 2024-08-27 | 27.40 | 27.70 | 27.00 | 27.30 | 0.6M |
| 2024-08-26 | 27.95 | 28.45 | 27.55 | 27.60 | 1.1M |
| 2024-08-23 | 27.65 | 27.90 | 27.20 | 27.85 | 0.7M |
| 2024-08-22 | 28.35 | 28.50 | 27.65 | 27.65 | 1.3M |
| 2024-08-21 | 28.00 | 28.50 | 27.35 | 27.95 | 1.6M |
| 2024-08-20 | 28.30 | 29.15 | 27.80 | 28.20 | 2.2M |
| 2024-08-19 | 27.30 | 29.30 | 27.25 | 28.30 | 4.4M |
| 2024-08-16 | 26.30 | 28.30 | 26.05 | 27.70 | 4.9M |
| 2024-08-15 | 25.70 | 25.80 | 25.10 | 25.75 | 0.9M |
| 2024-08-14 | 25.60 | 25.90 | 25.15 | 25.35 | 0.9M |
| 2024-08-13 | 25.70 | 25.95 | 25.10 | 25.20 | 0.8M |
| 2024-08-12 | 25.50 | 26.35 | 25.50 | 25.75 | 1.1M |
| 2024-08-09 | 25.00 | 26.10 | 24.90 | 25.25 | 1.5M |
| 2024-08-08 | 23.60 | 24.70 | 23.25 | 24.30 | 1.6M |
| 2024-08-07 | 22.35 | 23.90 | 22.35 | 23.75 | 2.2M |
| 2024-08-06 | 23.65 | 23.80 | 20.80 | 22.30 | 3.0M |
| 2024-08-05 | 25.05 | 25.05 | 23.05 | 23.05 | 1.8M |
| 2024-08-02 | 26.60 | 26.80 | 25.60 | 25.60 | 1.5M |
| 2024-08-01 | 27.10 | 27.60 | 26.75 | 27.00 | 1.4M |
| 2024-07-31 | 26.85 | 27.55 | 26.60 | 26.60 | 1.2M |
| 2024-07-30 | 25.90 | 27.05 | 24.90 | 26.90 | 2.4M |
| 2024-07-29 | 27.85 | 27.85 | 25.70 | 25.70 | 2.4M |
| 2024-07-26 | 26.70 | 27.20 | 26.20 | 27.05 | 1.2M |
| 2024-07-23 | 27.75 | 28.20 | 27.25 | 27.30 | 2.5M |
| 2024-07-22 | 28.10 | 28.85 | 27.40 | 27.60 | 3.0M |
| 2024-07-19 | 28.90 | 29.20 | 28.15 | 28.35 | 3.2M |
| 2024-07-18 | 29.85 | 30.10 | 28.70 | 28.90 | 5.2M |
| 2024-07-17 | 29.65 | 31.85 | 29.00 | 30.10 | 12.6M |
| 2024-07-16 | 31.35 | 32.40 | 29.50 | 29.60 | 29.9M |
| 2024-07-15 | 28.00 | 30.35 | 27.60 | 30.35 | 13.1M |
| 2024-07-12 | 28.10 | 28.45 | 27.45 | 27.60 | 3.3M |
| 2024-07-11 | 27.35 | 28.70 | 27.05 | 28.15 | 6.2M |
| 2024-07-10 | 26.80 | 27.75 | 26.60 | 26.90 | 2.4M |
| 2024-07-09 | 26.45 | 28.40 | 26.40 | 26.75 | 7.5M |
| 2024-07-08 | 27.05 | 27.35 | 26.40 | 26.40 | 3.4M |
| 2024-07-05 | 27.50 | 27.85 | 27.10 | 27.15 | 2.5M |
| 2024-07-04 | 28.10 | 28.80 | 27.45 | 27.45 | 4.0M |
| 2024-07-03 | 28.00 | 29.60 | 27.80 | 27.95 | 7.5M |
| 2024-07-02 | 27.45 | 28.15 | 27.20 | 27.55 | 2.8M |
| 2024-07-01 | 27.90 | 28.30 | 27.45 | 27.55 | 3.0M |
| 2024-06-28 | 28.05 | 28.80 | 27.65 | 28.10 | 4.6M |
| 2024-06-27 | 28.50 | 28.50 | 27.45 | 28.05 | 5.3M |
| 2024-06-26 | 27.80 | 28.65 | 27.15 | 28.60 | 7.0M |
| 2024-06-25 | 28.00 | 29.30 | 27.25 | 27.80 | 13.9M |
| 2024-06-24 | 27.50 | 28.90 | 26.20 | 27.80 | 11.9M |
| 2024-06-21 | 28.00 | 28.80 | 27.25 | 27.65 | 30.4M |
| 2024-06-20 | 24.75 | 27.20 | 24.20 | 27.20 | 11.8M |
| 2024-06-19 | 25.05 | 27.05 | 24.60 | 24.75 | 31.5M |
| 2024-06-18 | 23.55 | 24.85 | 23.30 | 24.60 | 4.8M |
| 2024-06-17 | 23.30 | 23.50 | 23.00 | 23.30 | 1.4M |
| 2024-06-14 | 22.75 | 23.55 | 22.45 | 23.30 | 1.9M |
| 2024-06-13 | 23.60 | 23.65 | 22.45 | 22.65 | 1.8M |
| 2024-06-12 | 23.35 | 23.60 | 22.75 | 22.90 | 1.8M |
| 2024-06-11 | 23.90 | 23.90 | 22.75 | 23.20 | 4.0M |
| 2024-06-07 | 23.50 | 25.15 | 23.00 | 23.90 | 23.8M |
| 2024-06-06 | 21.65 | 22.95 | 21.50 | 22.95 | 7.4M |
| 2024-06-05 | 20.80 | 21.30 | 20.40 | 20.90 | 0.8M |
| 2024-06-04 | 21.30 | 21.30 | 20.65 | 20.70 | 1.0M |
| 2024-06-03 | 21.40 | 21.55 | 21.15 | 21.30 | 0.6M |
| 2024-05-31 | 21.90 | 22.35 | 21.00 | 21.20 | 2.2M |
| 2024-05-30 | 22.45 | 22.45 | 21.25 | 21.50 | 1.9M |
| 2024-05-29 | 22.70 | 22.70 | 22.05 | 22.45 | 1.7M |
| 2024-05-28 | 22.70 | 23.30 | 22.40 | 22.60 | 1.9M |
| 2024-05-27 | 22.25 | 23.30 | 22.20 | 22.50 | 3.7M |
| 2024-05-24 | 21.75 | 22.00 | 21.15 | 21.80 | 1.3M |
| 2024-05-23 | 22.25 | 22.45 | 21.60 | 21.80 | 1.9M |
| 2024-05-22 | 21.80 | 23.20 | 21.30 | 22.50 | 6.2M |
| 2024-05-21 | 21.40 | 21.90 | 21.25 | 21.65 | 1.7M |
| 2024-05-20 | 21.95 | 21.95 | 21.15 | 21.15 | 2.0M |
| 2024-05-17 | 20.75 | 21.95 | 20.40 | 21.75 | 3.8M |
| 2024-05-16 | 20.40 | 20.85 | 20.40 | 20.50 | 0.7M |
| 2024-05-15 | 21.00 | 21.00 | 20.40 | 20.45 | 0.7M |
| 2024-05-14 | 20.50 | 21.05 | 20.50 | 20.80 | 0.9M |
| 2024-05-13 | 20.65 | 20.75 | 20.35 | 20.50 | 0.5M |
| 2024-05-10 | 20.60 | 20.90 | 20.40 | 20.60 | 0.5M |
| 2024-05-09 | 20.25 | 20.75 | 19.90 | 20.55 | 0.8M |
| 2024-05-08 | 21.40 | 21.60 | 20.25 | 20.25 | 6.2M |
| 2024-05-07 | 21.25 | 22.00 | 20.50 | 21.20 | 3.2M |
| 2024-05-06 | 19.75 | 21.55 | 19.55 | 21.25 | 4.3M |
| 2024-05-03 | 19.90 | 19.90 | 19.50 | 19.60 | 0.4M |
| 2024-05-02 | 19.60 | 19.70 | 19.35 | 19.70 | 0.6M |
| 2024-04-30 | 19.60 | 19.80 | 19.40 | 19.65 | 0.4M |
| 2024-04-29 | 19.85 | 20.15 | 19.55 | 19.55 | 0.6M |
| 2024-04-26 | 19.85 | 20.05 | 19.40 | 19.65 | 0.7M |
| 2024-04-25 | 20.35 | 20.65 | 19.85 | 19.85 | 0.6M |
| 2024-04-24 | 20.70 | 20.75 | 20.25 | 20.25 | 1.0M |
| 2024-04-23 | 20.75 | 21.10 | 20.20 | 20.20 | 1.4M |
| 2024-04-22 | 21.75 | 22.15 | 20.80 | 20.80 | 3.1M |
| 2024-04-19 | 20.65 | 22.00 | 20.60 | 21.65 | 5.6M |
| 2024-04-18 | 20.95 | 22.20 | 20.60 | 20.75 | 6.4M |
| 2024-04-17 | 18.65 | 20.45 | 18.65 | 20.45 | 2.0M |
| 2024-04-16 | 19.10 | 19.15 | 18.50 | 18.60 | 0.6M |
| 2024-04-15 | 19.65 | 19.80 | 19.35 | 19.35 | 0.5M |
| 2024-04-12 | 20.25 | 20.25 | 19.70 | 19.80 | 0.8M |
| 2024-04-11 | 20.25 | 20.25 | 19.55 | 19.95 | 1.4M |
| 2024-04-10 | 19.00 | 20.05 | 19.00 | 19.95 | 2.2M |
| 2024-04-09 | 19.45 | 19.45 | 18.85 | 19.00 | 0.7M |
| 2024-04-08 | 19.45 | 19.45 | 18.75 | 19.25 | 0.8M |
| 2024-04-03 | 18.55 | 19.35 | 18.40 | 19.00 | 1.2M |
| 2024-04-02 | 19.55 | 19.55 | 18.65 | 18.65 | 1.5M |
| 2024-04-01 | 18.00 | 19.35 | 18.00 | 19.15 | 2.2M |
| 2024-03-29 | 18.30 | 18.45 | 18.00 | 18.00 | 1.4M |
| 2024-03-28 | 18.25 | 18.35 | 18.05 | 18.25 | 0.7M |
| 2024-03-27 | 18.35 | 18.35 | 17.95 | 18.10 | 0.4M |
| 2024-03-26 | 18.45 | 18.45 | 17.90 | 18.20 | 0.8M |
| 2024-03-25 | 18.25 | 18.50 | 18.25 | 18.40 | 0.5M |
| 2024-03-22 | 18.15 | 18.30 | 18.00 | 18.20 | 0.5M |
| 2024-03-21 | 18.05 | 18.35 | 18.05 | 18.15 | 0.8M |
| 2024-03-20 | 18.40 | 18.50 | 18.05 | 18.05 | 0.7M |
| 2024-03-19 | 18.90 | 18.95 | 18.40 | 18.40 | 0.6M |
| 2024-03-18 | 18.80 | 19.00 | 18.60 | 18.85 | 0.6M |
| 2024-03-15 | 19.05 | 19.20 | 18.80 | 18.80 | 0.7M |
| 2024-03-14 | 19.30 | 19.55 | 18.95 | 19.25 | 0.7M |
| 2024-03-13 | 19.70 | 19.70 | 18.80 | 19.30 | 1.4M |
| 2024-03-12 | 19.65 | 19.80 | 19.30 | 19.70 | 1.0M |
| 2024-03-11 | 19.00 | 19.65 | 18.95 | 19.65 | 0.8M |
| 2024-03-08 | 19.35 | 19.45 | 18.85 | 19.20 | 1.3M |
| 2024-03-07 | 20.20 | 20.35 | 19.25 | 19.25 | 1.6M |
| 2024-03-06 | 20.40 | 20.80 | 19.90 | 19.95 | 2.5M |
| 2024-03-05 | 19.90 | 20.15 | 19.65 | 20.00 | 1.4M |
| 2024-03-04 | 19.85 | 20.15 | 19.55 | 19.75 | 1.2M |
| 2024-03-01 | 20.40 | 20.45 | 19.70 | 19.70 | 1.6M |
| 2024-02-29 | 19.90 | 20.20 | 19.90 | 20.20 | 0.9M |
| 2024-02-27 | 20.90 | 20.95 | 19.90 | 19.90 | 3.2M |
| 2024-02-26 | 20.95 | 21.00 | 20.55 | 20.75 | 1.6M |
| 2024-02-23 | 21.00 | 21.15 | 20.60 | 20.60 | 2.6M |
| 2024-02-22 | 21.60 | 21.60 | 20.95 | 21.00 | 2.1M |
| 2024-02-21 | 22.00 | 22.15 | 21.40 | 21.40 | 2.6M |
| 2024-02-20 | 22.10 | 22.25 | 21.55 | 21.55 | 2.1M |
| 2024-02-19 | 22.25 | 22.70 | 21.80 | 22.05 | 3.3M |
| 2024-02-16 | 21.35 | 22.35 | 21.35 | 22.15 | 3.8M |
| 2024-02-15 | 21.35 | 21.70 | 21.00 | 21.20 | 2.4M |
| 2024-02-05 | 21.25 | 21.25 | 20.45 | 20.90 | 2.8M |
| 2024-02-02 | 21.50 | 22.20 | 21.20 | 21.20 | 5.1M |
| 2024-02-01 | 21.50 | 21.95 | 21.20 | 21.25 | 2.7M |
| 2024-01-31 | 22.15 | 22.40 | 21.55 | 21.55 | 3.2M |
| 2024-01-30 | 22.40 | 22.70 | 21.95 | 22.05 | 3.3M |
| 2024-01-29 | 22.35 | 22.90 | 22.15 | 22.30 | 3.7M |
| 2024-01-26 | 23.35 | 24.20 | 22.40 | 22.60 | 9.2M |
| 2024-01-25 | 23.50 | 24.90 | 23.30 | 23.30 | 16.2M |
| 2024-01-24 | 23.30 | 23.90 | 22.80 | 23.35 | 9.4M |
| 2024-01-23 | 23.20 | 24.25 | 23.15 | 23.35 | 15.5M |
| 2024-01-22 | 24.60 | 24.70 | 23.00 | 23.00 | 20.0M |
| 2024-01-19 | 26.80 | 26.80 | 24.60 | 24.85 | 73.0M |
| 2024-01-18 | 23.60 | 25.30 | 23.60 | 25.30 | 21.7M |
| 2024-01-17 | 21.35 | 23.30 | 20.85 | 23.00 | 24.0M |
| 2024-01-16 | 21.60 | 22.00 | 20.75 | 21.20 | 8.6M |
| 2024-01-15 | 21.60 | 22.40 | 20.70 | 21.80 | 16.1M |
| 2024-01-12 | 22.45 | 22.50 | 21.15 | 21.55 | 15.2M |
| 2024-01-11 | 24.40 | 25.60 | 22.50 | 22.50 | 98.2M |
| 2024-01-10 | 22.85 | 24.25 | 22.05 | 24.25 | 58.3M |
| 2024-01-09 | 21.30 | 22.05 | 20.30 | 22.05 | 48.7M |
| 2024-01-08 | 19.20 | 20.05 | 19.20 | 20.05 | 8.5M |
| 2024-01-05 | 16.90 | 18.25 | 16.70 | 18.25 | 4.5M |
| 2024-01-04 | 17.05 | 17.40 | 16.60 | 16.60 | 1.1M |
| 2024-01-03 | 16.45 | 17.25 | 16.45 | 16.90 | 0.9M |
| 2024-01-02 | 16.45 | 16.65 | 16.45 | 16.45 | 0.1M |