20.25
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 20.90 | 21.00 | 20.20 | 20.25 | 5.2M |
| 2025-09-25 | 21.40 | 21.60 | 21.05 | 21.10 | 4.3M |
| 2025-09-24 | 21.75 | 22.00 | 21.25 | 21.30 | 4.6M |
| 2025-09-23 | 22.15 | 22.20 | 21.40 | 21.75 | 5.9M |
| 2025-09-22 | 22.05 | 22.35 | 21.55 | 22.00 | 4.9M |
| 2025-09-19 | 22.60 | 22.75 | 21.75 | 21.75 | 9.3M |
| 2025-09-18 | 22.50 | 23.75 | 22.35 | 22.45 | 20.9M |
| 2025-09-17 | 21.80 | 22.85 | 21.30 | 22.05 | 8.8M |
| 2025-09-16 | 22.35 | 22.50 | 21.60 | 21.70 | 6.2M |
| 2025-09-15 | 21.90 | 22.85 | 21.35 | 22.40 | 14.3M |
| 2025-09-12 | 21.60 | 22.20 | 21.10 | 21.85 | 6.1M |
| 2025-09-11 | 22.15 | 22.20 | 21.05 | 21.20 | 9.7M |
| 2025-09-10 | 23.05 | 23.20 | 22.25 | 22.45 | 14.9M |
| 2025-09-09 | 21.75 | 23.50 | 21.70 | 23.05 | 19.9M |
| 2025-09-08 | 21.30 | 22.50 | 20.65 | 21.40 | 10.6M |
| 2025-09-05 | 21.15 | 21.60 | 20.80 | 21.20 | 4.7M |
| 2025-09-04 | 21.95 | 22.05 | 20.80 | 21.10 | 8.0M |
| 2025-09-03 | 21.70 | 22.70 | 21.20 | 21.85 | 7.5M |
| 2025-09-02 | 22.20 | 22.40 | 20.70 | 21.40 | 11.7M |
| 2025-09-01 | 22.00 | 22.85 | 21.90 | 22.10 | 10.4M |
| 2025-08-29 | 26.20 | 26.20 | 21.90 | 22.05 | 34.5M |
| 2025-08-28 | 22.45 | 23.95 | 22.20 | 23.95 | 10.0M |
| 2025-08-27 | 22.30 | 23.30 | 21.65 | 21.80 | 15.2M |
| 2025-08-26 | 25.60 | 25.60 | 22.60 | 22.70 | 24.9M |
| 2025-08-25 | 24.40 | 25.20 | 23.80 | 25.10 | 7.9M |
| 2025-08-22 | 24.30 | 24.30 | 23.20 | 23.50 | 6.0M |
| 2025-08-21 | 25.25 | 25.45 | 24.05 | 24.45 | 7.7M |
| 2025-08-20 | 26.25 | 26.25 | 23.80 | 24.50 | 12.1M |
| 2025-08-19 | 26.85 | 27.30 | 25.50 | 26.40 | 12.8M |
| 2025-08-18 | 24.20 | 25.65 | 24.20 | 25.65 | 14.5M |
| 2025-08-15 | 22.50 | 23.35 | 22.50 | 23.35 | 16.6M |
| 2025-08-14 | 21.30 | 21.75 | 20.80 | 21.25 | 8.6M |
| 2025-08-13 | 22.00 | 22.40 | 21.10 | 21.25 | 11.6M |
| 2025-08-12 | 20.70 | 22.00 | 19.75 | 22.00 | 19.0M |
| 2025-08-11 | 20.00 | 20.80 | 19.60 | 20.80 | 50.1M |
| 2025-08-08 | 18.95 | 18.95 | 17.85 | 18.95 | 42.5M |
| 2025-08-07 | 17.25 | 17.25 | 17.25 | 17.25 | 6.4M |
| 2025-08-06 | 15.70 | 15.70 | 15.70 | 15.70 | 4.7M |
| 2025-08-05 | 14.40 | 14.40 | 13.85 | 14.30 | 11.4M |
| 2025-08-04 | 13.30 | 14.55 | 13.05 | 14.45 | 17.9M |
| 2025-08-01 | 12.10 | 13.50 | 11.95 | 13.25 | 9.1M |
| 2025-07-31 | 12.20 | 12.35 | 11.90 | 12.30 | 1.2M |
| 2025-07-30 | 12.15 | 12.30 | 12.15 | 12.20 | 0.9M |
| 2025-07-29 | 12.30 | 12.55 | 12.10 | 12.10 | 1.3M |
| 2025-07-28 | 12.05 | 12.65 | 11.85 | 12.30 | 1.8M |
| 2025-07-25 | 12.00 | 12.60 | 12.00 | 12.00 | 2.1M |
| 2025-07-24 | 12.10 | 12.25 | 11.95 | 11.95 | 0.7M |
| 2025-07-23 | 12.00 | 12.15 | 11.85 | 12.05 | 1.0M |
| 2025-07-22 | 12.10 | 12.15 | 11.75 | 11.85 | 1.5M |
| 2025-07-21 | 12.15 | 12.15 | 11.95 | 12.05 | 0.8M |
| 2025-07-18 | 12.15 | 12.20 | 11.80 | 12.05 | 2.6M |
| 2025-07-17 | 11.45 | 12.30 | 11.45 | 12.10 | 6.2M |
| 2025-07-16 | 11.35 | 11.60 | 11.35 | 11.35 | 0.6M |
| 2025-07-15 | 11.50 | 11.70 | 11.30 | 11.35 | 0.7M |
| 2025-07-14 | 11.75 | 11.85 | 11.30 | 11.40 | 1.7M |
| 2025-07-11 | 11.20 | 11.80 | 11.10 | 11.70 | 2.0M |
| 2025-07-10 | 11.10 | 11.65 | 11.05 | 11.20 | 2.3M |
| 2025-07-09 | 11.30 | 11.35 | 11.15 | 11.20 | 0.4M |
| 2025-07-08 | 11.40 | 11.40 | 11.20 | 11.30 | 0.5M |
| 2025-07-07 | 11.50 | 11.95 | 11.20 | 11.40 | 1.3M |
| 2025-07-04 | 11.85 | 11.85 | 11.45 | 11.50 | 0.5M |
| 2025-07-03 | 11.60 | 11.90 | 11.55 | 11.80 | 0.7M |
| 2025-07-02 | 11.65 | 11.65 | 11.45 | 11.50 | 0.4M |
| 2025-07-01 | 11.45 | 11.95 | 11.40 | 11.55 | 1.6M |
| 2025-06-30 | 11.65 | 11.65 | 11.25 | 11.35 | 0.5M |
| 2025-06-27 | 11.60 | 11.75 | 11.45 | 11.65 | 0.7M |
| 2025-06-26 | 11.40 | 11.70 | 11.35 | 11.60 | 0.7M |
| 2025-06-25 | 11.35 | 11.40 | 11.25 | 11.35 | 0.5M |
| 2025-06-24 | 11.15 | 11.50 | 11.15 | 11.25 | 0.7M |
| 2025-06-23 | 10.90 | 11.15 | 10.60 | 11.15 | 0.7M |
| 2025-06-20 | 11.10 | 11.20 | 10.80 | 11.10 | 1.1M |
| 2025-06-19 | 11.45 | 11.45 | 11.05 | 11.15 | 0.7M |
| 2025-06-18 | 11.20 | 11.60 | 11.15 | 11.45 | 0.6M |
| 2025-06-17 | 11.20 | 11.40 | 11.20 | 11.25 | 0.5M |
| 2025-06-16 | 11.10 | 11.40 | 10.90 | 11.20 | 0.9M |
| 2025-06-13 | 11.40 | 11.40 | 11.05 | 11.10 | 1.1M |
| 2025-06-12 | 11.70 | 11.70 | 11.50 | 11.50 | 0.5M |
| 2025-06-11 | 11.70 | 11.75 | 11.40 | 11.70 | 0.7M |
| 2025-06-10 | 11.45 | 11.85 | 11.45 | 11.65 | 1.0M |
| 2025-06-09 | 11.75 | 11.75 | 11.25 | 11.40 | 0.9M |
| 2025-06-06 | 11.60 | 11.70 | 11.50 | 11.60 | 0.6M |
| 2025-06-05 | 11.60 | 11.75 | 11.50 | 11.55 | 0.7M |
| 2025-06-04 | 11.55 | 11.70 | 11.40 | 11.45 | 0.7M |
| 2025-06-03 | 11.70 | 11.85 | 11.35 | 11.35 | 0.8M |
| 2025-06-02 | 11.95 | 12.00 | 11.65 | 11.70 | 0.7M |
| 2025-05-29 | 12.25 | 12.25 | 12.05 | 12.10 | 0.5M |
| 2025-05-28 | 12.55 | 12.55 | 12.10 | 12.10 | 1.0M |
| 2025-05-27 | 12.45 | 12.60 | 12.25 | 12.40 | 1.1M |
| 2025-05-26 | 13.10 | 13.10 | 12.40 | 12.45 | 1.9M |
| 2025-05-23 | 13.35 | 13.35 | 12.90 | 12.90 | 3.0M |
| 2025-05-22 | 13.45 | 13.80 | 13.20 | 13.35 | 5.7M |
| 2025-05-21 | 12.80 | 14.05 | 12.70 | 13.90 | 11.1M |
| 2025-05-20 | 13.00 | 13.00 | 12.55 | 12.80 | 1.6M |
| 2025-05-19 | 12.80 | 13.30 | 12.65 | 12.90 | 4.5M |
| 2025-05-16 | 12.15 | 12.65 | 12.05 | 12.45 | 2.4M |
| 2025-05-15 | 12.35 | 12.35 | 12.05 | 12.05 | 0.8M |
| 2025-05-14 | 12.10 | 12.70 | 12.10 | 12.25 | 1.6M |
| 2025-05-13 | 12.55 | 12.55 | 12.00 | 12.05 | 1.5M |
| 2025-05-12 | 12.15 | 12.40 | 12.05 | 12.35 | 0.9M |
| 2025-05-09 | 12.15 | 12.15 | 11.85 | 12.10 | 0.6M |
| 2025-05-08 | 12.05 | 12.25 | 11.95 | 12.10 | 0.8M |
| 2025-05-07 | 12.10 | 12.15 | 11.95 | 12.00 | 0.4M |
| 2025-05-06 | 12.05 | 12.20 | 11.85 | 12.10 | 0.9M |
| 2025-05-05 | 12.60 | 12.70 | 11.95 | 12.10 | 1.2M |
| 2025-05-02 | 12.25 | 12.60 | 12.20 | 12.45 | 1.1M |
| 2025-04-30 | 12.45 | 12.60 | 12.10 | 12.15 | 1.1M |
| 2025-04-29 | 12.90 | 13.00 | 12.45 | 12.50 | 2.0M |
| 2025-04-28 | 12.55 | 12.55 | 12.20 | 12.40 | 1.0M |
| 2025-04-25 | 12.55 | 12.70 | 12.35 | 12.40 | 1.3M |
| 2025-04-24 | 12.55 | 12.60 | 12.25 | 12.35 | 2.0M |
| 2025-04-23 | 12.90 | 12.95 | 11.90 | 12.50 | 7.8M |
| 2025-04-22 | 10.65 | 11.80 | 10.65 | 11.80 | 2.7M |
| 2025-04-21 | 11.10 | 11.10 | 10.70 | 10.75 | 0.4M |
| 2025-04-18 | 11.00 | 11.25 | 10.95 | 11.00 | 0.4M |
| 2025-04-17 | 10.85 | 11.15 | 10.70 | 11.00 | 0.6M |
| 2025-04-16 | 11.30 | 11.40 | 11.00 | 11.00 | 0.8M |
| 2025-04-15 | 11.15 | 11.50 | 11.15 | 11.45 | 0.6M |
| 2025-04-14 | 10.90 | 11.50 | 10.85 | 11.00 | 1.7M |
| 2025-04-11 | 10.35 | 10.70 | 9.88 | 10.65 | 1.3M |
| 2025-04-10 | 10.10 | 10.35 | 10.10 | 10.35 | 1.1M |
| 2025-04-09 | 9.85 | 10.20 | 9.45 | 9.45 | 2.8M |
| 2025-04-08 | 10.50 | 10.70 | 10.50 | 10.50 | 2.0M |
| 2025-04-07 | 11.65 | 11.65 | 11.65 | 11.65 | 0.2M |
| 2025-04-02 | 12.75 | 12.95 | 12.50 | 12.90 | 0.7M |
| 2025-04-01 | 12.55 | 12.90 | 12.50 | 12.80 | 0.9M |
| 2025-03-31 | 12.95 | 13.10 | 12.55 | 12.60 | 1.9M |
| 2025-03-28 | 14.10 | 14.10 | 13.35 | 13.50 | 1.5M |
| 2025-03-27 | 14.25 | 14.25 | 13.95 | 14.00 | 0.9M |
| 2025-03-26 | 14.45 | 14.45 | 14.25 | 14.25 | 0.4M |
| 2025-03-25 | 14.65 | 14.70 | 14.25 | 14.30 | 1.1M |
| 2025-03-24 | 14.30 | 14.75 | 14.20 | 14.60 | 1.7M |
| 2025-03-21 | 14.25 | 14.40 | 14.20 | 14.20 | 0.8M |
| 2025-03-20 | 14.20 | 14.35 | 14.15 | 14.25 | 0.3M |
| 2025-03-19 | 14.20 | 14.40 | 14.05 | 14.10 | 1.2M |
| 2025-03-18 | 14.60 | 14.60 | 14.25 | 14.25 | 1.0M |
| 2025-03-17 | 14.85 | 14.85 | 14.50 | 14.50 | 1.0M |
| 2025-03-14 | 14.20 | 15.20 | 14.20 | 14.80 | 2.7M |
| 2025-03-13 | 14.50 | 14.80 | 14.15 | 14.20 | 1.1M |
| 2025-03-12 | 14.30 | 14.50 | 14.30 | 14.50 | 1.0M |
| 2025-03-11 | 14.30 | 14.45 | 14.00 | 14.40 | 1.3M |
| 2025-03-10 | 14.60 | 14.85 | 14.55 | 14.65 | 0.8M |
| 2025-03-07 | 14.65 | 14.80 | 14.50 | 14.60 | 1.0M |
| 2025-03-06 | 15.05 | 15.10 | 14.60 | 14.65 | 1.6M |
| 2025-03-05 | 14.85 | 15.05 | 14.70 | 15.05 | 1.1M |
| 2025-03-04 | 14.65 | 14.90 | 14.30 | 14.90 | 1.4M |
| 2025-03-03 | 14.90 | 15.00 | 14.70 | 14.90 | 0.8M |
| 2025-02-27 | 15.30 | 15.45 | 14.90 | 14.95 | 1.8M |
| 2025-02-26 | 15.25 | 15.60 | 15.10 | 15.40 | 3.5M |
| 2025-02-25 | 14.65 | 15.80 | 14.55 | 15.20 | 4.8M |
| 2025-02-24 | 14.60 | 14.90 | 14.55 | 14.75 | 0.7M |
| 2025-02-21 | 14.85 | 14.95 | 14.70 | 14.75 | 0.7M |
| 2025-02-20 | 14.90 | 14.90 | 14.65 | 14.85 | 0.6M |
| 2025-02-19 | 14.65 | 14.85 | 14.55 | 14.80 | 1.0M |
| 2025-02-18 | 14.65 | 14.75 | 14.45 | 14.55 | 0.8M |
| 2025-02-17 | 14.70 | 14.70 | 14.40 | 14.60 | 0.9M |
| 2025-02-14 | 14.40 | 14.70 | 14.15 | 14.60 | 1.6M |
| 2025-02-13 | 13.75 | 14.30 | 13.70 | 14.25 | 1.7M |
| 2025-02-12 | 13.70 | 13.90 | 13.60 | 13.60 | 0.6M |
| 2025-02-11 | 13.95 | 14.05 | 13.65 | 13.70 | 0.7M |
| 2025-02-10 | 13.90 | 14.00 | 13.65 | 13.90 | 0.6M |
| 2025-02-07 | 14.25 | 14.25 | 13.70 | 13.85 | 0.8M |
| 2025-02-06 | 13.85 | 14.25 | 13.85 | 14.15 | 1.1M |
| 2025-02-05 | 13.60 | 13.85 | 13.60 | 13.75 | 0.6M |
| 2025-02-04 | 13.50 | 13.60 | 13.30 | 13.45 | 0.6M |
| 2025-02-03 | 13.75 | 13.75 | 13.15 | 13.35 | 1.4M |
| 2025-01-22 | 13.80 | 13.85 | 13.55 | 13.75 | 0.7M |
| 2025-01-21 | 13.85 | 14.10 | 13.70 | 13.80 | 0.5M |
| 2025-01-20 | 13.70 | 13.95 | 13.45 | 13.90 | 0.6M |
| 2025-01-17 | 13.70 | 13.75 | 13.55 | 13.60 | 0.3M |
| 2025-01-16 | 13.75 | 13.95 | 13.55 | 13.55 | 0.6M |
| 2025-01-15 | 13.45 | 13.80 | 13.35 | 13.60 | 1.1M |
| 2025-01-14 | 13.15 | 13.55 | 13.00 | 13.55 | 1.5M |
| 2025-01-13 | 13.80 | 13.80 | 13.10 | 13.15 | 2.3M |
| 2025-01-10 | 13.80 | 14.10 | 13.65 | 14.00 | 1.4M |
| 2025-01-09 | 14.50 | 14.50 | 13.80 | 13.80 | 1.4M |
| 2025-01-08 | 14.20 | 14.45 | 14.15 | 14.45 | 0.8M |
| 2025-01-07 | 14.65 | 14.85 | 14.20 | 14.20 | 1.4M |
| 2025-01-06 | 14.60 | 14.70 | 14.40 | 14.65 | 0.9M |
| 2025-01-03 | 14.85 | 15.05 | 14.45 | 14.45 | 1.0M |
| 2025-01-02 | 14.85 | 15.25 | 14.70 | 14.70 | 1.4M |