26.23
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 | 19.38 | 19.42 | 18.18 | 18.20 | 9.8M |
| 2024-12-30 | 19.25 | 19.76 | 18.81 | 19.22 | 7.7M |
| 2024-12-27 | 19.32 | 19.75 | 19.18 | 19.25 | 8.8M |
| 2024-12-26 | 19.04 | 19.67 | 18.99 | 19.40 | 7.5M |
| 2024-12-25 | 19.31 | 19.41 | 18.43 | 18.96 | 8.9M |
| 2024-12-24 | 19.62 | 19.81 | 19.03 | 19.41 | 9.2M |
| 2024-12-23 | 20.51 | 20.68 | 19.47 | 19.51 | 12.3M |
| 2024-12-20 | 20.03 | 20.73 | 19.87 | 20.63 | 13.1M |
| 2024-12-19 | 19.42 | 20.25 | 19.30 | 20.23 | 11.5M |
| 2024-12-18 | 19.66 | 20.20 | 19.02 | 19.78 | 11.2M |
| 2024-12-17 | 20.08 | 20.23 | 19.35 | 19.43 | 11.1M |
| 2024-12-16 | 20.43 | 20.60 | 19.95 | 20.13 | 12.3M |
| 2024-12-13 | 21.01 | 21.56 | 20.47 | 20.54 | 17.4M |
| 2024-12-12 | 21.27 | 22.08 | 21.13 | 21.22 | 21.8M |
| 2024-12-11 | 20.87 | 21.45 | 20.76 | 21.35 | 19.3M |
| 2024-12-10 | 21.56 | 22.18 | 20.99 | 21.19 | 29.8M |
| 2024-12-09 | 21.71 | 22.15 | 21.08 | 21.36 | 24.9M |
| 2024-12-06 | 20.89 | 22.25 | 20.20 | 21.61 | 41.7M |
| 2024-12-05 | 19.13 | 22.80 | 19.00 | 21.02 | 38.8M |
| 2024-12-04 | 19.49 | 19.66 | 19.05 | 19.26 | 14.0M |
| 2024-12-03 | 19.12 | 20.18 | 18.69 | 19.82 | 23.2M |
| 2024-12-02 | 18.85 | 19.48 | 18.62 | 19.25 | 12.3M |
| 2024-11-29 | 18.03 | 19.00 | 18.01 | 18.75 | 14.4M |
| 2024-11-28 | 18.50 | 18.90 | 18.00 | 18.03 | 10.2M |
| 2024-11-27 | 17.84 | 18.55 | 17.28 | 18.55 | 11.6M |
| 2024-11-26 | 18.30 | 18.70 | 17.90 | 17.92 | 9.0M |
| 2024-11-25 | 18.63 | 18.80 | 17.90 | 18.47 | 11.7M |
| 2024-11-22 | 18.76 | 19.93 | 18.38 | 18.42 | 18.0M |
| 2024-11-21 | 19.54 | 19.55 | 18.88 | 19.09 | 19.6M |
| 2024-11-20 | 18.90 | 20.49 | 18.77 | 19.89 | 22.7M |
| 2024-11-19 | 18.08 | 19.76 | 17.80 | 19.15 | 22.1M |
| 2024-11-18 | 21.14 | 21.28 | 17.51 | 18.15 | 30.6M |
| 2024-11-15 | 20.63 | 21.33 | 20.13 | 21.03 | 40.1M |
| 2024-11-14 | 19.91 | 20.48 | 19.66 | 19.94 | 18.1M |
| 2024-11-13 | 19.76 | 20.09 | 19.42 | 19.91 | 10.5M |
| 2024-11-12 | 20.55 | 20.57 | 19.56 | 19.75 | 14.6M |
| 2024-11-11 | 19.29 | 20.27 | 19.29 | 20.27 | 16.0M |
| 2024-11-08 | 19.92 | 20.40 | 19.43 | 19.50 | 18.1M |
| 2024-11-07 | 18.93 | 19.59 | 18.79 | 19.59 | 12.3M |
| 2024-11-06 | 19.44 | 19.50 | 18.91 | 19.12 | 13.8M |
| 2024-11-05 | 18.19 | 19.35 | 18.09 | 19.24 | 15.3M |
| 2024-11-04 | 17.47 | 18.26 | 17.40 | 18.09 | 9.0M |
| 2024-11-01 | 18.80 | 18.90 | 17.44 | 17.48 | 15.6M |
| 2024-10-31 | 18.44 | 19.09 | 18.12 | 18.95 | 14.3M |
| 2024-10-30 | 18.91 | 18.97 | 18.10 | 18.54 | 17.1M |
| 2024-10-29 | 19.31 | 19.55 | 18.95 | 19.02 | 12.9M |
| 2024-10-28 | 18.96 | 19.43 | 18.85 | 19.26 | 10.3M |
| 2024-10-25 | 19.15 | 19.43 | 18.85 | 18.96 | 12.4M |
| 2024-10-24 | 19.00 | 19.30 | 18.86 | 19.10 | 9.4M |
| 2024-10-23 | 19.70 | 19.98 | 19.20 | 19.26 | 15.2M |
| 2024-10-22 | 20.13 | 20.25 | 19.05 | 19.54 | 20.4M |
| 2024-10-21 | 20.35 | 20.86 | 19.92 | 20.25 | 25.3M |
| 2024-10-18 | 19.75 | 21.52 | 19.30 | 20.35 | 28.8M |
| 2024-10-17 | 19.28 | 20.35 | 19.12 | 19.98 | 27.0M |
| 2024-10-16 | 18.42 | 19.34 | 18.22 | 19.09 | 12.5M |
| 2024-10-15 | 19.66 | 20.31 | 18.71 | 18.72 | 20.8M |
| 2024-10-14 | 18.44 | 19.98 | 17.72 | 19.91 | 19.8M |
| 2024-10-11 | 19.36 | 19.71 | 17.96 | 18.26 | 21.0M |
| 2024-10-10 | 20.37 | 20.99 | 19.30 | 19.60 | 22.3M |
| 2024-10-09 | 21.06 | 23.50 | 19.43 | 20.37 | 34.7M |
| 2024-10-08 | 22.14 | 22.14 | 19.65 | 22.14 | 34.7M |
| 2024-09-30 | 16.76 | 18.45 | 16.13 | 18.45 | 31.9M |
| 2024-09-27 | 14.31 | 15.40 | 14.30 | 15.39 | 20.0M |
| 2024-09-26 | 13.89 | 14.23 | 13.64 | 14.21 | 14.6M |
| 2024-09-25 | 13.80 | 14.15 | 13.67 | 13.90 | 20.5M |
| 2024-09-24 | 13.29 | 13.69 | 12.95 | 13.69 | 20.1M |
| 2024-09-23 | 13.37 | 13.58 | 13.15 | 13.32 | 15.6M |
| 2024-09-20 | 12.97 | 13.36 | 12.96 | 13.20 | 15.5M |
| 2024-09-19 | 12.65 | 12.98 | 12.42 | 12.93 | 11.2M |
| 2024-09-18 | 12.58 | 12.75 | 12.18 | 12.43 | 7.8M |
| 2024-09-13 | 12.88 | 12.94 | 12.56 | 12.57 | 8.3M |
| 2024-09-12 | 12.74 | 13.19 | 12.74 | 12.88 | 10.5M |
| 2024-09-11 | 12.82 | 12.92 | 12.65 | 12.75 | 7.0M |
| 2024-09-10 | 12.41 | 12.95 | 12.15 | 12.88 | 11.3M |
| 2024-09-09 | 12.40 | 12.58 | 12.32 | 12.49 | 7.2M |
| 2024-09-06 | 12.78 | 12.87 | 12.50 | 12.54 | 12.1M |
| 2024-09-05 | 13.06 | 13.15 | 12.78 | 12.90 | 16.8M |
| 2024-09-04 | 13.33 | 13.62 | 12.91 | 13.05 | 30.4M |
| 2024-09-03 | 12.18 | 13.04 | 12.18 | 13.04 | 20.9M |
| 2024-09-02 | 12.60 | 12.77 | 12.14 | 12.16 | 11.9M |
| 2024-08-30 | 12.05 | 12.87 | 12.03 | 12.67 | 14.5M |
| 2024-08-29 | 11.96 | 12.37 | 11.80 | 12.28 | 10.2M |
| 2024-08-28 | 11.91 | 12.04 | 11.52 | 11.95 | 10.0M |
| 2024-08-27 | 12.32 | 12.45 | 11.94 | 12.02 | 16.5M |
| 2024-08-26 | 11.89 | 13.18 | 11.62 | 12.45 | 19.5M |
| 2024-08-23 | 11.56 | 11.83 | 11.48 | 11.76 | 5.3M |
| 2024-08-22 | 11.67 | 11.96 | 11.47 | 11.53 | 4.6M |
| 2024-08-21 | 11.63 | 11.87 | 11.52 | 11.72 | 4.1M |
| 2024-08-20 | 12.02 | 12.08 | 11.63 | 11.66 | 5.5M |
| 2024-08-19 | 11.96 | 12.35 | 11.96 | 12.10 | 5.9M |
| 2024-08-16 | 12.13 | 12.23 | 11.94 | 11.94 | 5.5M |
| 2024-08-15 | 11.81 | 12.31 | 11.72 | 12.12 | 5.7M |
| 2024-08-14 | 12.06 | 12.14 | 11.82 | 11.85 | 5.4M |
| 2024-08-13 | 12.01 | 12.15 | 11.90 | 12.11 | 3.3M |
| 2024-08-12 | 12.18 | 12.19 | 11.83 | 12.07 | 4.8M |
| 2024-08-09 | 12.53 | 12.63 | 12.22 | 12.23 | 3.9M |
| 2024-08-08 | 12.63 | 12.66 | 12.22 | 12.43 | 4.1M |
| 2024-08-07 | 12.80 | 12.85 | 12.61 | 12.65 | 3.9M |
| 2024-08-06 | 12.50 | 12.83 | 12.39 | 12.69 | 5.2M |
| 2024-08-05 | 12.77 | 13.01 | 12.28 | 12.28 | 6.1M |
| 2024-08-02 | 13.15 | 13.36 | 12.78 | 12.81 | 5.0M |
| 2024-08-01 | 13.35 | 13.48 | 13.19 | 13.25 | 4.8M |
| 2024-07-31 | 12.65 | 13.43 | 12.65 | 13.37 | 7.9M |
| 2024-07-30 | 12.45 | 12.72 | 12.38 | 12.68 | 3.6M |
| 2024-07-29 | 12.70 | 12.76 | 12.50 | 12.58 | 3.8M |
| 2024-07-26 | 12.54 | 12.76 | 12.46 | 12.71 | 3.7M |
| 2024-07-25 | 12.49 | 12.74 | 12.33 | 12.52 | 4.5M |
| 2024-07-24 | 12.73 | 12.90 | 12.45 | 12.51 | 4.9M |
| 2024-07-23 | 13.19 | 13.38 | 12.86 | 12.88 | 7.2M |
| 2024-07-22 | 12.90 | 13.19 | 12.80 | 13.07 | 6.5M |
| 2024-07-19 | 12.43 | 12.87 | 12.38 | 12.80 | 4.9M |
| 2024-07-18 | 12.55 | 12.59 | 12.15 | 12.47 | 5.5M |
| 2024-07-17 | 12.78 | 12.93 | 12.47 | 12.55 | 5.9M |
| 2024-07-16 | 12.79 | 12.87 | 12.58 | 12.78 | 5.0M |
| 2024-07-15 | 13.15 | 13.21 | 12.76 | 12.80 | 5.3M |
| 2024-07-12 | 13.45 | 13.49 | 13.18 | 13.23 | 4.7M |
| 2024-07-11 | 13.41 | 13.62 | 13.26 | 13.53 | 7.0M |
| 2024-07-10 | 13.00 | 13.34 | 12.91 | 13.09 | 6.7M |
| 2024-07-09 | 12.83 | 13.15 | 12.50 | 13.11 | 8.4M |
| 2024-07-08 | 13.31 | 13.37 | 12.76 | 12.83 | 9.1M |
| 2024-07-05 | 13.28 | 13.65 | 13.06 | 13.44 | 8.6M |
| 2024-07-04 | 14.07 | 14.18 | 13.29 | 13.29 | 17.1M |
| 2024-07-03 | 14.40 | 14.78 | 13.82 | 14.27 | 17.6M |
| 2024-07-02 | 13.73 | 14.36 | 13.70 | 14.14 | 8.7M |
| 2024-07-01 | 13.96 | 14.03 | 13.36 | 13.73 | 6.8M |
| 2024-06-28 | 13.99 | 14.34 | 13.87 | 13.92 | 5.3M |
| 2024-06-27 | 14.26 | 14.36 | 13.95 | 13.98 | 5.5M |
| 2024-06-26 | 13.56 | 14.31 | 13.36 | 14.28 | 7.2M |
| 2024-06-25 | 13.88 | 13.99 | 13.38 | 13.54 | 6.6M |
| 2024-06-24 | 14.57 | 14.57 | 13.80 | 13.82 | 7.5M |
| 2024-06-21 | 14.67 | 14.76 | 14.46 | 14.63 | 3.6M |
| 2024-06-20 | 15.16 | 15.19 | 14.66 | 14.70 | 4.6M |
| 2024-06-19 | 15.50 | 15.55 | 15.13 | 15.16 | 5.5M |
| 2024-06-18 | 15.07 | 15.49 | 15.05 | 15.36 | 6.0M |
| 2024-06-17 | 15.06 | 15.24 | 15.02 | 15.08 | 4.2M |
| 2024-06-14 | 15.00 | 15.27 | 14.84 | 15.19 | 5.3M |
| 2024-06-13 | 15.01 | 15.24 | 14.88 | 15.06 | 5.1M |
| 2024-06-12 | 14.91 | 15.30 | 14.79 | 14.97 | 5.6M |
| 2024-06-11 | 14.31 | 14.95 | 14.01 | 14.91 | 7.1M |
| 2024-06-07 | 14.63 | 14.68 | 14.18 | 14.30 | 5.7M |
| 2024-06-06 | 15.19 | 15.26 | 14.23 | 14.42 | 8.3M |
| 2024-06-05 | 15.25 | 15.43 | 15.08 | 15.10 | 3.8M |
| 2024-06-04 | 15.56 | 15.56 | 14.95 | 15.23 | 7.2M |
| 2024-06-03 | 15.66 | 15.81 | 15.33 | 15.56 | 5.8M |
| 2024-05-31 | 15.50 | 16.05 | 15.43 | 15.86 | 6.3M |
| 2024-05-30 | 15.27 | 15.56 | 15.10 | 15.46 | 3.9M |
| 2024-05-29 | 15.46 | 15.67 | 15.23 | 15.33 | 4.9M |
| 2024-05-28 | 15.64 | 15.87 | 15.42 | 15.51 | 3.9M |
| 2024-05-27 | 15.60 | 15.84 | 15.29 | 15.81 | 4.7M |
| 2024-05-24 | 15.94 | 16.08 | 15.63 | 15.63 | 4.9M |
| 2024-05-23 | 16.50 | 16.57 | 15.91 | 15.95 | 6.2M |
| 2024-05-22 | 16.11 | 16.56 | 16.02 | 16.49 | 5.2M |
| 2024-05-21 | 16.33 | 16.64 | 16.17 | 16.19 | 6.6M |
| 2024-05-20 | 16.10 | 16.42 | 15.92 | 16.24 | 5.4M |
| 2024-05-17 | 15.82 | 16.16 | 15.70 | 16.16 | 5.2M |
| 2024-05-16 | 16.02 | 16.11 | 15.80 | 15.81 | 5.0M |
| 2024-05-15 | 16.11 | 16.25 | 15.83 | 15.89 | 4.2M |
| 2024-05-14 | 16.18 | 16.38 | 16.00 | 16.12 | 4.8M |
| 2024-05-13 | 16.56 | 16.60 | 15.95 | 16.07 | 6.4M |
| 2024-05-10 | 17.03 | 17.13 | 16.53 | 16.58 | 5.3M |
| 2024-05-09 | 16.81 | 17.08 | 16.80 | 16.98 | 4.8M |
| 2024-05-08 | 17.40 | 17.41 | 16.75 | 16.81 | 6.6M |
| 2024-05-07 | 17.43 | 17.58 | 17.27 | 17.50 | 5.4M |
| 2024-05-06 | 17.62 | 17.88 | 17.32 | 17.46 | 7.3M |
| 2024-04-30 | 17.55 | 17.59 | 17.19 | 17.30 | 6.7M |
| 2024-04-29 | 17.30 | 17.59 | 17.15 | 17.52 | 10.3M |
| 2024-04-26 | 16.40 | 17.55 | 16.29 | 17.30 | 16.4M |
| 2024-04-25 | 17.05 | 17.05 | 16.34 | 16.37 | 14.5M |
| 2024-04-24 | 16.65 | 17.15 | 16.62 | 17.13 | 7.9M |
| 2024-04-23 | 16.50 | 16.85 | 16.30 | 16.81 | 8.2M |
| 2024-04-22 | 15.81 | 16.38 | 15.60 | 16.26 | 6.7M |
| 2024-04-19 | 16.08 | 16.28 | 15.80 | 16.03 | 5.0M |
| 2024-04-18 | 16.16 | 16.66 | 15.83 | 16.29 | 6.4M |
| 2024-04-17 | 15.52 | 16.25 | 15.50 | 16.22 | 7.1M |
| 2024-04-16 | 16.16 | 16.37 | 15.20 | 15.25 | 9.4M |
| 2024-04-15 | 16.45 | 16.77 | 15.98 | 16.28 | 8.1M |
| 2024-04-12 | 16.77 | 16.93 | 16.46 | 16.52 | 4.9M |
| 2024-04-11 | 16.54 | 16.96 | 16.50 | 16.71 | 6.0M |
| 2024-04-10 | 17.38 | 17.38 | 16.45 | 16.71 | 6.2M |
| 2024-04-09 | 17.01 | 17.25 | 16.79 | 17.23 | 5.2M |
| 2024-04-08 | 17.57 | 17.57 | 16.93 | 16.96 | 6.5M |
| 2024-04-03 | 18.20 | 18.20 | 17.28 | 17.46 | 10.3M |
| 2024-04-02 | 18.78 | 18.87 | 18.12 | 18.23 | 8.9M |
| 2024-04-01 | 18.46 | 18.99 | 18.45 | 18.96 | 8.5M |
| 2024-03-29 | 18.52 | 18.79 | 18.07 | 18.40 | 7.7M |
| 2024-03-28 | 18.13 | 18.96 | 18.00 | 18.67 | 10.7M |
| 2024-03-27 | 19.49 | 19.80 | 18.33 | 18.33 | 12.9M |
| 2024-03-26 | 18.98 | 19.54 | 18.43 | 18.66 | 9.7M |
| 2024-03-25 | 19.40 | 20.33 | 19.15 | 19.19 | 14.1M |
| 2024-03-22 | 19.71 | 19.77 | 18.83 | 19.40 | 10.5M |
| 2024-03-21 | 20.20 | 20.33 | 19.56 | 19.64 | 9.7M |
| 2024-03-20 | 19.72 | 20.12 | 19.68 | 20.12 | 10.7M |
| 2024-03-19 | 19.88 | 19.99 | 19.62 | 19.71 | 8.7M |
| 2024-03-18 | 19.66 | 19.95 | 19.50 | 19.94 | 10.1M |
| 2024-03-15 | 19.77 | 19.79 | 19.21 | 19.63 | 8.8M |
| 2024-03-14 | 20.05 | 20.10 | 19.33 | 19.70 | 10.0M |
| 2024-03-13 | 19.76 | 20.55 | 19.76 | 20.27 | 12.7M |
| 2024-03-12 | 19.45 | 20.06 | 19.38 | 19.71 | 13.5M |
| 2024-03-11 | 18.75 | 19.39 | 18.52 | 19.37 | 9.6M |
| 2024-03-08 | 18.55 | 18.91 | 18.21 | 18.81 | 8.0M |
| 2024-03-07 | 19.30 | 19.66 | 18.37 | 18.42 | 10.3M |
| 2024-03-06 | 18.99 | 19.30 | 18.57 | 19.11 | 8.8M |
| 2024-03-05 | 19.34 | 19.66 | 18.90 | 19.11 | 9.0M |
| 2024-03-04 | 19.61 | 19.94 | 19.04 | 19.54 | 11.7M |
| 2024-03-01 | 18.68 | 19.79 | 18.68 | 19.71 | 15.8M |
| 2024-02-29 | 17.64 | 18.73 | 17.64 | 18.72 | 11.6M |
| 2024-02-28 | 19.28 | 19.45 | 17.88 | 17.91 | 17.6M |
| 2024-02-27 | 18.38 | 19.38 | 18.18 | 19.37 | 14.4M |
| 2024-02-26 | 18.17 | 18.95 | 17.96 | 18.41 | 14.6M |
| 2024-02-23 | 17.87 | 18.43 | 17.46 | 18.41 | 13.5M |
| 2024-02-22 | 17.17 | 17.84 | 17.17 | 17.70 | 11.3M |
| 2024-02-21 | 16.80 | 17.60 | 16.68 | 17.08 | 10.8M |
| 2024-02-20 | 16.82 | 16.95 | 16.49 | 16.90 | 7.1M |
| 2024-02-19 | 16.94 | 17.28 | 16.48 | 16.98 | 12.6M |
| 2024-02-08 | 15.23 | 16.91 | 15.23 | 16.83 | 14.1M |
| 2024-02-07 | 14.93 | 15.90 | 14.82 | 15.20 | 13.4M |
| 2024-02-06 | 13.50 | 15.08 | 13.15 | 14.93 | 15.1M |
| 2024-02-05 | 15.10 | 15.20 | 13.38 | 13.84 | 14.8M |
| 2024-02-02 | 16.10 | 16.43 | 14.68 | 15.22 | 14.1M |
| 2024-02-01 | 15.95 | 16.74 | 15.65 | 16.11 | 16.2M |
| 2024-01-31 | 16.53 | 17.43 | 16.00 | 16.00 | 21.8M |
| 2024-01-30 | 16.49 | 16.97 | 16.00 | 16.17 | 8.4M |
| 2024-01-29 | 17.35 | 17.44 | 16.49 | 16.49 | 7.2M |
| 2024-01-26 | 17.58 | 17.76 | 17.29 | 17.34 | 5.1M |
| 2024-01-25 | 17.27 | 17.65 | 16.99 | 17.62 | 7.7M |
| 2024-01-24 | 17.30 | 17.48 | 16.33 | 17.20 | 7.3M |
| 2024-01-23 | 16.91 | 17.20 | 16.62 | 17.07 | 8.2M |
| 2024-01-22 | 17.95 | 18.04 | 16.69 | 16.90 | 8.3M |
| 2024-01-19 | 18.35 | 18.47 | 17.85 | 17.95 | 6.2M |
| 2024-01-18 | 18.17 | 18.58 | 17.78 | 18.36 | 8.7M |
| 2024-01-17 | 19.18 | 19.19 | 18.42 | 18.43 | 5.4M |
| 2024-01-16 | 19.21 | 19.30 | 18.57 | 19.04 | 6.4M |
| 2024-01-15 | 19.17 | 19.37 | 18.86 | 19.17 | 3.7M |
| 2024-01-12 | 19.60 | 19.73 | 19.26 | 19.29 | 5.1M |
| 2024-01-11 | 19.29 | 19.96 | 19.15 | 19.78 | 5.1M |
| 2024-01-10 | 19.51 | 19.63 | 18.80 | 19.28 | 5.2M |
| 2024-01-09 | 19.56 | 19.93 | 19.26 | 19.50 | 7.2M |
| 2024-01-08 | 20.31 | 20.47 | 19.56 | 19.56 | 8.4M |
| 2024-01-05 | 20.73 | 21.46 | 20.33 | 20.54 | 11.3M |
| 2024-01-04 | 21.17 | 21.19 | 20.65 | 20.72 | 6.3M |
| 2024-01-03 | 21.00 | 21.38 | 20.80 | 21.11 | 5.8M |
| 2024-01-02 | 21.82 | 21.82 | 20.99 | 21.05 | 7.5M |