41.84
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 39.49 | 39.60 | 37.50 | 37.50 | 6.2M |
| 2024-12-30 | 39.74 | 40.07 | 38.81 | 39.49 | 4.2M |
| 2024-12-27 | 39.63 | 41.00 | 39.23 | 39.78 | 5.3M |
| 2024-12-26 | 39.01 | 40.35 | 39.01 | 39.57 | 3.4M |
| 2024-12-25 | 39.92 | 39.92 | 38.89 | 39.20 | 3.7M |
| 2024-12-24 | 39.03 | 40.00 | 38.58 | 39.92 | 4.8M |
| 2024-12-23 | 40.70 | 40.95 | 38.72 | 38.72 | 5.6M |
| 2024-12-20 | 40.10 | 41.24 | 39.66 | 40.96 | 5.6M |
| 2024-12-19 | 39.99 | 41.43 | 39.50 | 40.56 | 5.5M |
| 2024-12-18 | 40.28 | 41.06 | 39.90 | 40.20 | 5.0M |
| 2024-12-17 | 40.85 | 41.48 | 39.91 | 40.30 | 6.0M |
| 2024-12-16 | 42.67 | 43.00 | 40.80 | 41.33 | 7.6M |
| 2024-12-13 | 43.62 | 44.59 | 42.70 | 42.95 | 9.5M |
| 2024-12-12 | 42.60 | 44.87 | 42.41 | 44.37 | 11.3M |
| 2024-12-11 | 41.93 | 43.65 | 41.75 | 42.60 | 8.6M |
| 2024-12-10 | 43.90 | 43.93 | 42.00 | 42.14 | 11.0M |
| 2024-12-09 | 43.20 | 44.67 | 41.20 | 41.39 | 10.6M |
| 2024-12-06 | 43.27 | 44.39 | 41.85 | 43.18 | 14.3M |
| 2024-12-05 | 40.97 | 44.88 | 40.88 | 43.91 | 23.8M |
| 2024-12-04 | 40.95 | 42.19 | 40.40 | 40.80 | 7.8M |
| 2024-12-03 | 40.53 | 41.79 | 40.06 | 41.11 | 9.3M |
| 2024-12-02 | 40.10 | 41.15 | 38.91 | 40.73 | 8.6M |
| 2024-11-29 | 38.24 | 41.18 | 38.24 | 39.99 | 13.6M |
| 2024-11-28 | 39.91 | 40.38 | 38.39 | 38.48 | 9.0M |
| 2024-11-27 | 37.28 | 39.35 | 36.03 | 39.16 | 9.8M |
| 2024-11-26 | 36.00 | 37.67 | 35.90 | 37.33 | 8.3M |
| 2024-11-25 | 36.29 | 36.29 | 35.05 | 36.07 | 5.4M |
| 2024-11-22 | 38.48 | 38.85 | 36.08 | 36.13 | 8.6M |
| 2024-11-21 | 38.52 | 39.35 | 38.30 | 38.64 | 5.0M |
| 2024-11-20 | 38.60 | 39.11 | 38.01 | 38.75 | 5.2M |
| 2024-11-19 | 37.56 | 38.77 | 37.37 | 38.60 | 5.7M |
| 2024-11-18 | 39.29 | 39.61 | 37.14 | 37.57 | 8.6M |
| 2024-11-15 | 41.50 | 42.27 | 39.20 | 39.20 | 8.7M |
| 2024-11-14 | 42.09 | 42.99 | 41.60 | 41.70 | 7.0M |
| 2024-11-13 | 43.30 | 44.00 | 41.30 | 42.33 | 12.2M |
| 2024-11-12 | 45.20 | 47.12 | 43.70 | 44.50 | 12.8M |
| 2024-11-11 | 42.19 | 44.90 | 41.85 | 44.88 | 11.3M |
| 2024-11-08 | 44.99 | 45.04 | 42.98 | 43.09 | 14.3M |
| 2024-11-07 | 41.97 | 44.57 | 40.78 | 44.19 | 16.2M |
| 2024-11-06 | 45.15 | 47.58 | 41.86 | 42.19 | 19.1M |
| 2024-11-05 | 42.00 | 47.08 | 41.03 | 45.10 | 18.8M |
| 2024-11-04 | 39.24 | 42.95 | 39.15 | 42.93 | 16.1M |
| 2024-11-01 | 38.62 | 41.26 | 38.00 | 39.77 | 15.0M |
| 2024-10-31 | 38.28 | 40.28 | 37.81 | 39.28 | 13.5M |
| 2024-10-30 | 37.81 | 39.18 | 37.45 | 38.28 | 9.6M |
| 2024-10-29 | 38.67 | 39.76 | 38.01 | 38.06 | 10.2M |
| 2024-10-28 | 38.37 | 38.88 | 37.83 | 38.44 | 7.6M |
| 2024-10-25 | 37.40 | 39.13 | 37.20 | 38.37 | 9.9M |
| 2024-10-24 | 36.83 | 37.96 | 36.69 | 37.20 | 6.0M |
| 2024-10-23 | 38.05 | 38.98 | 37.23 | 37.39 | 10.6M |
| 2024-10-22 | 38.81 | 38.88 | 37.73 | 38.19 | 10.1M |
| 2024-10-21 | 39.99 | 40.14 | 38.66 | 38.88 | 16.3M |
| 2024-10-18 | 37.10 | 41.04 | 36.41 | 40.02 | 21.0M |
| 2024-10-17 | 37.96 | 38.97 | 36.91 | 37.31 | 12.5M |
| 2024-10-16 | 36.09 | 38.00 | 35.95 | 37.22 | 10.1M |
| 2024-10-15 | 36.11 | 39.50 | 35.35 | 37.06 | 18.9M |
| 2024-10-14 | 35.41 | 37.82 | 33.50 | 37.16 | 17.4M |
| 2024-10-11 | 36.15 | 37.68 | 36.15 | 36.15 | 16.4M |
| 2024-10-10 | 42.50 | 43.37 | 40.17 | 40.17 | 17.0M |
| 2024-10-09 | 41.47 | 45.62 | 40.38 | 44.63 | 35.0M |
| 2024-10-08 | 41.47 | 41.47 | 41.47 | 41.47 | 2.7M |
| 2024-09-30 | 37.70 | 37.70 | 37.52 | 37.70 | 8.4M |
| 2024-09-27 | 32.30 | 34.27 | 32.30 | 34.27 | 11.1M |
| 2024-09-26 | 28.86 | 31.88 | 28.56 | 31.15 | 13.1M |
| 2024-09-25 | 30.00 | 30.85 | 28.90 | 29.01 | 16.4M |
| 2024-09-24 | 26.78 | 29.16 | 26.16 | 29.16 | 13.8M |
| 2024-09-23 | 26.10 | 26.95 | 26.10 | 26.51 | 5.8M |
| 2024-09-20 | 26.09 | 27.42 | 25.59 | 26.45 | 7.8M |
| 2024-09-19 | 25.05 | 26.13 | 24.75 | 25.99 | 5.3M |
| 2024-09-18 | 24.63 | 25.20 | 24.45 | 24.90 | 2.4M |
| 2024-09-13 | 25.81 | 25.90 | 24.77 | 24.77 | 3.9M |
| 2024-09-12 | 25.75 | 26.37 | 25.62 | 25.93 | 4.4M |
| 2024-09-11 | 25.31 | 25.81 | 25.28 | 25.59 | 3.8M |
| 2024-09-10 | 25.37 | 25.77 | 24.84 | 25.51 | 5.4M |
| 2024-09-09 | 25.49 | 26.06 | 25.06 | 25.50 | 5.2M |
| 2024-09-06 | 26.88 | 27.75 | 25.68 | 25.71 | 9.7M |
| 2024-09-05 | 25.84 | 26.50 | 25.60 | 26.41 | 5.3M |
| 2024-09-04 | 25.21 | 25.98 | 25.15 | 25.52 | 3.4M |
| 2024-09-03 | 25.26 | 25.76 | 25.02 | 25.55 | 5.0M |
| 2024-09-02 | 26.76 | 26.84 | 25.26 | 25.32 | 7.0M |
| 2024-08-30 | 24.20 | 26.76 | 24.01 | 26.76 | 9.2M |
| 2024-08-29 | 23.50 | 24.46 | 23.25 | 24.33 | 5.5M |
| 2024-08-28 | 24.10 | 24.19 | 23.48 | 23.67 | 3.8M |
| 2024-08-27 | 25.31 | 25.38 | 23.88 | 24.21 | 7.1M |
| 2024-08-26 | 26.35 | 26.55 | 25.35 | 25.56 | 4.4M |
| 2024-08-23 | 26.03 | 26.77 | 26.00 | 26.22 | 3.2M |
| 2024-08-22 | 27.58 | 27.90 | 26.25 | 26.35 | 4.0M |
| 2024-08-21 | 28.00 | 28.16 | 27.38 | 27.49 | 2.7M |
| 2024-08-20 | 28.75 | 29.01 | 28.01 | 28.04 | 3.2M |
| 2024-08-19 | 28.77 | 30.00 | 28.74 | 29.01 | 4.0M |
| 2024-08-16 | 29.63 | 29.69 | 28.66 | 28.67 | 4.1M |
| 2024-08-15 | 29.50 | 30.50 | 29.26 | 29.58 | 2.9M |
| 2024-08-14 | 29.75 | 29.90 | 29.49 | 29.56 | 1.4M |
| 2024-08-13 | 29.30 | 29.92 | 29.23 | 29.80 | 1.9M |
| 2024-08-12 | 29.21 | 29.82 | 28.92 | 29.37 | 2.0M |
| 2024-08-09 | 30.18 | 30.35 | 29.33 | 29.42 | 2.7M |
| 2024-08-08 | 31.21 | 31.21 | 29.73 | 29.95 | 4.4M |
| 2024-08-07 | 31.50 | 31.78 | 30.80 | 31.25 | 2.9M |
| 2024-08-06 | 33.04 | 33.20 | 31.16 | 31.53 | 4.6M |
| 2024-08-05 | 32.20 | 33.21 | 32.01 | 32.42 | 4.6M |
| 2024-08-02 | 32.01 | 32.66 | 31.90 | 32.28 | 3.4M |
| 2024-08-01 | 32.21 | 33.16 | 31.95 | 32.21 | 4.9M |
| 2024-07-31 | 31.05 | 33.80 | 30.87 | 32.44 | 8.0M |
| 2024-07-30 | 30.68 | 31.31 | 30.40 | 31.05 | 1.9M |
| 2024-07-29 | 30.50 | 31.10 | 30.30 | 30.77 | 2.0M |
| 2024-07-26 | 30.50 | 31.12 | 30.17 | 30.61 | 2.9M |
| 2024-07-25 | 29.90 | 30.57 | 29.73 | 30.35 | 2.6M |
| 2024-07-24 | 30.00 | 30.63 | 29.85 | 30.21 | 3.1M |
| 2024-07-23 | 31.80 | 31.80 | 30.06 | 30.18 | 5.2M |
| 2024-07-22 | 32.66 | 32.88 | 31.73 | 31.96 | 5.7M |
| 2024-07-19 | 29.88 | 32.20 | 29.69 | 32.10 | 6.2M |
| 2024-07-18 | 28.80 | 30.48 | 28.58 | 30.05 | 4.3M |
| 2024-07-17 | 29.31 | 29.68 | 28.67 | 29.21 | 3.1M |
| 2024-07-16 | 28.10 | 29.10 | 27.93 | 28.93 | 2.8M |
| 2024-07-15 | 28.32 | 28.32 | 27.97 | 28.27 | 1.6M |
| 2024-07-12 | 28.98 | 29.37 | 28.25 | 28.46 | 2.8M |
| 2024-07-11 | 28.71 | 29.58 | 28.22 | 29.02 | 4.6M |
| 2024-07-10 | 27.79 | 28.80 | 27.28 | 28.18 | 5.9M |
| 2024-07-09 | 28.50 | 28.74 | 27.20 | 27.71 | 8.0M |
| 2024-07-08 | 30.00 | 30.00 | 28.46 | 28.53 | 3.7M |
| 2024-07-05 | 30.08 | 30.38 | 29.76 | 30.07 | 2.5M |
| 2024-07-04 | 31.95 | 32.24 | 29.91 | 30.24 | 5.6M |
| 2024-07-03 | 32.90 | 33.05 | 31.96 | 32.09 | 3.5M |
| 2024-07-02 | 32.05 | 34.15 | 31.70 | 33.34 | 5.6M |
| 2024-07-01 | 32.06 | 32.20 | 31.00 | 32.00 | 3.1M |
| 2024-06-28 | 32.29 | 33.20 | 31.98 | 32.07 | 3.5M |
| 2024-06-27 | 33.23 | 33.49 | 32.27 | 32.28 | 3.2M |
| 2024-06-26 | 32.69 | 33.70 | 32.29 | 33.64 | 3.9M |
| 2024-06-25 | 33.80 | 33.80 | 32.06 | 32.65 | 4.9M |
| 2024-06-24 | 35.53 | 35.60 | 33.60 | 33.85 | 4.5M |
| 2024-06-21 | 35.50 | 36.13 | 34.85 | 35.52 | 3.9M |
| 2024-06-20 | 36.88 | 36.88 | 34.05 | 36.46 | 9.3M |
| 2024-06-19 | 37.38 | 37.97 | 36.77 | 37.02 | 6.7M |
| 2024-06-18 | 36.21 | 37.48 | 36.03 | 37.48 | 8.5M |
| 2024-06-17 | 36.90 | 37.08 | 35.60 | 36.59 | 9.9M |
| 2024-06-14 | 36.15 | 37.80 | 35.60 | 37.60 | 12.4M |
| 2024-06-13 | 36.48 | 37.00 | 36.03 | 36.50 | 9.4M |
| 2024-06-12 | 38.29 | 38.58 | 36.40 | 36.55 | 18.1M |
| 2024-06-11 | 33.70 | 37.40 | 33.70 | 37.40 | 12.7M |
| 2024-06-07 | 33.87 | 34.70 | 33.46 | 34.00 | 3.7M |
| 2024-06-06 | 32.78 | 34.18 | 32.60 | 33.40 | 4.7M |
| 2024-06-05 | 34.14 | 34.28 | 32.70 | 32.78 | 4.0M |
| 2024-06-04 | 33.64 | 34.98 | 33.40 | 34.30 | 4.9M |
| 2024-06-03 | 33.30 | 33.88 | 32.80 | 33.68 | 3.6M |
| 2024-05-31 | 32.25 | 33.50 | 32.19 | 33.25 | 4.5M |
| 2024-05-30 | 31.98 | 32.37 | 31.40 | 32.12 | 2.6M |
| 2024-05-29 | 33.64 | 33.76 | 32.72 | 32.83 | 4.6M |
| 2024-05-28 | 33.71 | 33.82 | 33.17 | 33.38 | 3.8M |
| 2024-05-27 | 35.17 | 35.23 | 33.25 | 33.75 | 5.5M |
| 2024-05-24 | 35.83 | 36.55 | 34.82 | 34.82 | 5.4M |
| 2024-05-23 | 34.38 | 36.77 | 34.38 | 35.83 | 11.0M |
| 2024-05-22 | 34.17 | 34.47 | 33.25 | 34.04 | 3.6M |
| 2024-05-21 | 34.50 | 34.57 | 33.63 | 33.75 | 4.5M |
| 2024-05-20 | 34.16 | 35.63 | 33.83 | 34.03 | 10.3M |
| 2024-05-17 | 34.15 | 34.17 | 33.27 | 33.95 | 6.0M |
| 2024-05-16 | 32.71 | 34.15 | 32.33 | 33.99 | 10.1M |
| 2024-05-15 | 32.83 | 33.49 | 32.33 | 32.38 | 5.8M |
| 2024-05-14 | 32.50 | 33.14 | 32.08 | 32.99 | 7.4M |
| 2024-05-13 | 30.28 | 32.87 | 30.04 | 32.83 | 12.0M |
| 2024-05-10 | 31.10 | 31.40 | 30.34 | 30.54 | 4.3M |
| 2024-05-09 | 30.78 | 32.07 | 30.38 | 31.20 | 7.8M |
| 2024-05-08 | 31.71 | 31.71 | 30.50 | 30.53 | 4.8M |
| 2024-05-07 | 32.05 | 32.35 | 31.48 | 31.64 | 4.0M |
| 2024-05-06 | 32.24 | 32.88 | 31.84 | 32.03 | 5.5M |
| 2024-04-30 | 31.89 | 32.03 | 31.09 | 31.67 | 5.7M |
| 2024-04-29 | 30.82 | 32.55 | 30.73 | 32.14 | 10.9M |
| 2024-04-26 | 28.63 | 30.54 | 28.58 | 30.38 | 12.4M |
| 2024-04-25 | 29.21 | 29.42 | 27.92 | 28.38 | 10.5M |
| 2024-04-24 | 28.88 | 29.80 | 28.83 | 29.80 | 4.6M |
| 2024-04-23 | 29.00 | 29.25 | 28.67 | 28.94 | 2.6M |
| 2024-04-22 | 28.76 | 29.17 | 27.97 | 28.83 | 4.6M |
| 2024-04-19 | 29.47 | 29.78 | 28.64 | 29.29 | 4.6M |
| 2024-04-18 | 29.85 | 30.80 | 29.26 | 29.89 | 5.3M |
| 2024-04-17 | 29.37 | 30.45 | 29.37 | 30.11 | 6.1M |
| 2024-04-16 | 31.08 | 31.08 | 28.70 | 29.04 | 8.3M |
| 2024-04-15 | 31.05 | 31.72 | 30.25 | 31.10 | 8.1M |
| 2024-04-12 | 30.64 | 32.33 | 30.55 | 30.84 | 7.7M |
| 2024-04-11 | 29.83 | 30.55 | 29.78 | 30.10 | 3.2M |
| 2024-04-10 | 31.33 | 31.33 | 29.88 | 30.19 | 4.1M |
| 2024-04-09 | 31.14 | 31.82 | 30.72 | 31.30 | 3.5M |
| 2024-04-08 | 31.49 | 31.67 | 30.68 | 30.89 | 4.2M |
| 2024-04-03 | 32.56 | 32.56 | 31.38 | 31.75 | 6.4M |
| 2024-04-02 | 32.18 | 32.58 | 31.58 | 32.56 | 6.6M |
| 2024-04-01 | 30.55 | 32.57 | 30.55 | 32.32 | 8.8M |
| 2024-03-29 | 30.50 | 30.93 | 29.72 | 30.40 | 5.6M |
| 2024-03-28 | 29.74 | 31.17 | 29.58 | 30.65 | 8.0M |
| 2024-03-27 | 32.72 | 32.72 | 29.75 | 29.78 | 10.9M |
| 2024-03-26 | 33.74 | 33.90 | 32.25 | 32.72 | 9.8M |
| 2024-03-25 | 35.53 | 36.15 | 33.83 | 33.93 | 13.3M |
| 2024-03-22 | 36.43 | 36.93 | 34.80 | 35.71 | 24.6M |
| 2024-03-21 | 32.62 | 35.48 | 32.62 | 35.48 | 9.6M |
| 2024-03-20 | 32.16 | 32.45 | 31.67 | 32.25 | 5.9M |
| 2024-03-19 | 32.91 | 32.92 | 32.17 | 32.21 | 5.8M |
| 2024-03-18 | 32.65 | 33.22 | 32.59 | 32.91 | 6.2M |
| 2024-03-15 | 32.98 | 33.02 | 31.94 | 32.67 | 4.4M |
| 2024-03-14 | 33.63 | 33.75 | 32.43 | 32.87 | 4.7M |
| 2024-03-13 | 33.68 | 34.34 | 33.55 | 33.87 | 5.4M |
| 2024-03-12 | 33.28 | 33.82 | 33.00 | 33.63 | 4.1M |
| 2024-03-11 | 32.66 | 33.58 | 32.27 | 33.26 | 4.5M |
| 2024-03-08 | 31.96 | 33.21 | 31.66 | 32.67 | 5.2M |
| 2024-03-07 | 33.46 | 33.58 | 31.88 | 31.90 | 5.5M |
| 2024-03-06 | 33.18 | 33.88 | 32.43 | 33.46 | 5.6M |
| 2024-03-05 | 34.43 | 34.43 | 33.28 | 33.58 | 6.3M |
| 2024-03-04 | 35.44 | 35.44 | 34.10 | 34.83 | 5.3M |
| 2024-03-01 | 35.31 | 35.73 | 34.49 | 35.58 | 6.4M |
| 2024-02-29 | 33.46 | 35.67 | 33.46 | 35.16 | 6.6M |
| 2024-02-28 | 36.42 | 37.85 | 33.98 | 34.38 | 8.7M |
| 2024-02-27 | 33.97 | 36.07 | 33.63 | 36.06 | 7.0M |
| 2024-02-26 | 33.93 | 34.42 | 33.53 | 33.88 | 4.7M |
| 2024-02-23 | 34.35 | 34.35 | 33.29 | 33.90 | 5.3M |
| 2024-02-22 | 34.09 | 34.62 | 33.51 | 34.33 | 5.5M |
| 2024-02-21 | 36.01 | 36.01 | 33.17 | 34.12 | 8.2M |
| 2024-02-20 | 33.64 | 34.93 | 33.46 | 34.38 | 3.9M |
| 2024-02-19 | 33.31 | 34.93 | 33.00 | 34.08 | 6.2M |
| 2024-02-08 | 29.66 | 32.78 | 29.53 | 32.78 | 6.2M |
| 2024-02-07 | 29.92 | 31.17 | 29.26 | 29.79 | 5.1M |
| 2024-02-06 | 27.03 | 30.38 | 26.67 | 29.99 | 5.7M |
| 2024-02-05 | 29.60 | 29.60 | 26.69 | 27.73 | 6.5M |
| 2024-02-02 | 31.17 | 31.81 | 28.35 | 29.60 | 4.6M |
| 2024-02-01 | 30.28 | 32.67 | 29.62 | 31.50 | 5.9M |
| 2024-01-31 | 31.38 | 31.83 | 30.32 | 30.39 | 4.0M |
| 2024-01-30 | 31.75 | 32.18 | 30.93 | 31.02 | 2.3M |
| 2024-01-29 | 33.23 | 33.41 | 31.58 | 31.75 | 3.1M |
| 2024-01-26 | 33.33 | 34.22 | 32.98 | 33.25 | 3.1M |
| 2024-01-25 | 33.00 | 33.82 | 32.11 | 33.43 | 3.4M |
| 2024-01-24 | 32.92 | 33.41 | 31.21 | 33.13 | 3.8M |
| 2024-01-23 | 31.08 | 32.98 | 31.01 | 32.52 | 3.9M |
| 2024-01-22 | 33.29 | 33.73 | 30.89 | 31.08 | 3.0M |
| 2024-01-19 | 33.92 | 34.00 | 33.13 | 33.15 | 2.0M |
| 2024-01-18 | 33.69 | 34.34 | 32.88 | 33.96 | 3.6M |
| 2024-01-17 | 34.92 | 35.26 | 33.89 | 33.92 | 1.6M |
| 2024-01-16 | 35.33 | 35.39 | 34.72 | 35.09 | 2.1M |
| 2024-01-15 | 35.72 | 35.72 | 34.92 | 35.23 | 2.3M |
| 2024-01-12 | 36.42 | 36.51 | 35.50 | 35.78 | 2.3M |
| 2024-01-11 | 35.39 | 36.86 | 35.28 | 36.40 | 2.8M |
| 2024-01-10 | 35.79 | 36.11 | 34.98 | 35.39 | 3.1M |
| 2024-01-09 | 36.40 | 37.13 | 35.44 | 35.99 | 3.1M |
| 2024-01-08 | 37.23 | 37.59 | 36.25 | 36.29 | 3.4M |
| 2024-01-05 | 37.53 | 38.03 | 37.09 | 37.38 | 3.6M |
| 2024-01-04 | 40.00 | 40.01 | 37.16 | 37.58 | 4.8M |
| 2024-01-03 | 40.93 | 41.00 | 39.17 | 39.58 | 3.6M |
| 2024-01-02 | 41.33 | 41.97 | 40.64 | 41.02 | 2.6M |