Letzte Aktualisierung: 2025-09-24
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 32.00 | 33.99 | 32.00 | 33.55 | 0.0M |
| 2024-12-30 | 34.05 | 34.05 | 33.00 | 33.00 | 0.0M |
| 2024-12-27 | 34.50 | 34.50 | 34.05 | 34.05 | 0.0M |
| 2024-12-26 | 35.62 | 35.62 | 34.00 | 34.07 | 0.0M |
| 2024-12-24 | 34.92 | 35.55 | 34.92 | 34.92 | 0.0M |
| 2024-12-23 | 36.75 | 36.75 | 36.75 | 36.75 | 0.0M |
| 2024-12-20 | 38.68 | 38.68 | 38.68 | 38.68 | 0.0M |
| 2024-12-19 | 40.71 | 40.71 | 40.71 | 40.71 | 0.0M |
| 2024-12-18 | 42.85 | 42.85 | 42.85 | 42.85 | 0.0M |
| 2024-12-17 | 45.10 | 45.10 | 45.10 | 45.10 | 0.0M |
| 2024-12-16 | 47.47 | 47.47 | 47.47 | 47.47 | 0.2M |
| 2024-12-13 | 52.74 | 52.74 | 52.74 | 52.74 | 0.0M |
| 2024-12-12 | 58.59 | 58.59 | 58.59 | 58.59 | 0.0M |
| 2024-11-28 | 65.10 | 65.10 | 65.10 | 65.10 | 0.0M |
| 2024-11-27 | 68.52 | 68.52 | 68.52 | 68.52 | 0.1M |
| 2024-10-22 | 72.12 | 72.12 | 72.12 | 72.12 | 0.1M |
| 2024-10-21 | 76.00 | 82.30 | 75.91 | 75.91 | 0.2M |
| 2024-10-18 | 79.90 | 79.90 | 79.90 | 79.90 | 0.0M |
| 2024-10-17 | 72.50 | 76.50 | 72.50 | 76.50 | 0.0M |
| 2024-10-16 | 66.21 | 72.90 | 66.21 | 72.90 | 0.0M |
| 2024-10-15 | 68.95 | 69.50 | 68.95 | 69.50 | 0.0M |
| 2024-10-11 | 66.25 | 66.25 | 66.25 | 66.25 | 0.0M |
| 2024-09-30 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-09-27 | 70.00 | 70.00 | 69.54 | 69.54 | 0.0M |
| 2024-09-26 | 73.18 | 73.18 | 73.18 | 73.18 | 0.0M |
| 2024-09-24 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-09-23 | 80.10 | 80.10 | 80.10 | 80.10 | 0.0M |
| 2024-09-06 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-09-04 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-09-03 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-09-02 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-08-30 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2024-08-23 | 88.00 | 88.95 | 85.56 | 87.26 | 0.0M |
| 2024-08-22 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-08-20 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-08-16 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2024-08-14 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-08-13 | 77.70 | 82.99 | 77.70 | 82.99 | 0.0M |
| 2024-08-12 | 77.20 | 79.80 | 77.20 | 79.80 | 0.0M |
| 2024-08-09 | 78.00 | 78.00 | 76.00 | 76.00 | 0.0M |
| 2024-08-08 | 79.82 | 80.00 | 79.82 | 80.00 | 0.0M |
| 2024-08-07 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-08-06 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-08-02 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-08-01 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-07-31 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-07-30 | 87.00 | 90.00 | 87.00 | 90.00 | 0.0M |
| 2024-07-29 | 87.15 | 87.15 | 87.00 | 87.00 | 0.0M |
| 2024-07-26 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2024-07-25 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2024-07-24 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-07-23 | 81.90 | 81.90 | 81.90 | 81.90 | 0.0M |
| 2024-07-22 | 82.00 | 82.00 | 78.00 | 78.00 | 0.0M |
| 2024-07-19 | 83.00 | 83.00 | 82.00 | 82.00 | 0.0M |
| 2024-07-18 | 83.00 | 83.00 | 81.00 | 81.00 | 0.0M |
| 2024-07-16 | 83.00 | 85.00 | 83.00 | 83.00 | 0.0M |
| 2024-07-15 | 87.40 | 87.40 | 83.00 | 83.00 | 0.1M |
| 2024-07-12 | 85.00 | 86.40 | 85.00 | 86.00 | 0.1M |
| 2024-07-11 | 82.50 | 82.60 | 81.25 | 82.60 | 0.0M |
| 2024-07-10 | 80.80 | 80.80 | 78.50 | 78.75 | 0.0M |
| 2024-07-09 | 77.00 | 77.70 | 76.00 | 77.00 | 0.0M |
| 2024-07-08 | 72.50 | 75.00 | 72.00 | 74.00 | 0.0M |
| 2024-07-05 | 73.00 | 73.00 | 72.00 | 72.00 | 0.0M |
| 2024-07-04 | 73.99 | 76.00 | 72.00 | 72.00 | 0.0M |
| 2024-07-03 | 79.86 | 79.86 | 73.31 | 73.36 | 0.1M |
| 2024-07-02 | 77.00 | 77.16 | 75.00 | 77.16 | 0.1M |
| 2024-07-01 | 73.50 | 73.50 | 72.00 | 73.50 | 0.1M |
| 2024-06-28 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-06-27 | 64.00 | 66.67 | 64.00 | 66.67 | 0.0M |
| 2024-06-26 | 63.00 | 64.50 | 62.50 | 63.50 | 0.0M |
| 2024-06-25 | 61.20 | 63.00 | 57.00 | 59.60 | 0.1M |
| 2024-06-24 | 59.99 | 64.00 | 57.00 | 60.00 | 0.1M |
| 2024-06-21 | 55.08 | 57.00 | 51.00 | 53.34 | 0.1M |
| 2024-06-20 | 45.00 | 54.00 | 45.00 | 54.00 | 0.3M |
| 2024-06-19 | 46.00 | 46.00 | 45.00 | 45.00 | 0.0M |
| 2024-06-18 | 46.00 | 48.00 | 45.00 | 45.00 | 0.0M |
| 2024-06-14 | 47.90 | 48.94 | 45.00 | 47.28 | 0.3M |
| 2024-06-13 | 43.85 | 47.20 | 43.50 | 46.46 | 0.2M |
| 2024-06-12 | 37.00 | 42.00 | 37.00 | 41.50 | 0.2M |
| 2024-06-11 | 36.90 | 36.90 | 36.90 | 36.90 | 0.0M |
| 2024-06-10 | 35.00 | 36.25 | 35.00 | 36.25 | 0.0M |
| 2024-06-07 | 35.00 | 36.50 | 35.00 | 36.50 | 0.0M |
| 2024-06-06 | 34.74 | 34.75 | 34.74 | 34.75 | 0.0M |
| 2024-06-05 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2024-06-04 | 33.30 | 33.50 | 33.30 | 33.50 | 0.0M |
| 2024-06-03 | 33.25 | 33.25 | 33.25 | 33.25 | 0.0M |
| 2024-05-31 | 35.71 | 35.71 | 33.00 | 33.00 | 0.0M |
| 2024-05-29 | 35.01 | 35.01 | 35.01 | 35.01 | 0.0M |
| 2024-05-28 | 35.21 | 35.21 | 34.80 | 34.80 | 0.0M |
| 2024-05-27 | 33.68 | 36.50 | 33.68 | 36.00 | 0.0M |
| 2024-05-24 | 35.30 | 37.00 | 32.20 | 34.51 | 0.1M |
| 2024-05-23 | 36.95 | 36.95 | 36.95 | 36.95 | 0.0M |
| 2024-05-22 | 36.00 | 36.00 | 35.80 | 35.80 | 0.0M |
| 2024-05-21 | 35.00 | 36.50 | 35.00 | 36.50 | 0.0M |
| 2024-05-18 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2024-05-17 | 37.68 | 37.68 | 36.00 | 36.00 | 0.0M |
| 2024-05-16 | 35.99 | 36.10 | 35.00 | 35.00 | 0.0M |
| 2024-05-15 | 37.05 | 37.05 | 33.50 | 34.43 | 0.1M |
| 2024-05-14 | 39.70 | 40.00 | 38.03 | 38.03 | 0.0M |
| 2024-05-13 | 39.00 | 39.00 | 37.55 | 38.10 | 0.0M |
| 2024-05-10 | 34.50 | 42.00 | 34.50 | 39.00 | 0.2M |
| 2024-05-09 | 34.00 | 35.00 | 34.00 | 35.00 | 0.0M |
| 2024-05-08 | 35.20 | 35.20 | 32.40 | 33.79 | 0.0M |
| 2024-05-07 | 35.40 | 35.40 | 35.00 | 35.20 | 0.0M |
| 2024-05-06 | 36.30 | 36.30 | 35.00 | 35.45 | 0.0M |
| 2024-05-03 | 35.48 | 35.48 | 33.70 | 34.00 | 0.0M |
| 2024-05-02 | 34.10 | 35.49 | 34.00 | 35.48 | 0.0M |
| 2024-04-30 | 36.55 | 37.00 | 35.50 | 35.50 | 0.1M |
| 2024-04-29 | 41.00 | 42.00 | 36.55 | 37.00 | 0.2M |
| 2024-04-26 | 41.10 | 42.85 | 40.01 | 41.30 | 0.1M |
| 2024-04-25 | 43.00 | 43.00 | 42.00 | 42.00 | 0.0M |
| 2024-04-24 | 42.94 | 45.99 | 40.99 | 44.00 | 0.1M |
| 2024-04-23 | 41.00 | 43.99 | 41.00 | 41.22 | 0.1M |
| 2024-04-22 | 40.00 | 41.35 | 40.00 | 41.25 | 0.0M |
| 2024-04-19 | 42.50 | 42.50 | 38.85 | 40.56 | 0.2M |
| 2024-04-18 | 42.22 | 42.22 | 42.22 | 42.22 | 0.1M |
| 2024-04-16 | 39.90 | 40.21 | 39.00 | 40.21 | 0.1M |
| 2024-04-15 | 36.49 | 38.30 | 36.49 | 38.30 | 0.0M |
| 2024-04-12 | 33.03 | 36.49 | 33.03 | 36.49 | 0.1M |
| 2024-04-10 | 34.76 | 34.76 | 34.76 | 34.76 | 0.0M |
| 2024-04-09 | 36.58 | 36.58 | 36.58 | 36.58 | 0.0M |
| 2024-04-08 | 41.50 | 41.50 | 38.50 | 38.50 | 0.1M |
| 2024-04-05 | 40.52 | 42.00 | 40.52 | 40.52 | 0.1M |
| 2024-04-04 | 46.30 | 46.30 | 42.30 | 42.65 | 0.2M |
| 2024-04-03 | 42.00 | 44.10 | 42.00 | 44.10 | 0.7M |