51.40
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 | 28.31 | 28.60 | 26.80 | 27.07 | 2.0M |
| 2024-12-30 | 28.53 | 28.66 | 27.33 | 28.40 | 1.5M |
| 2024-12-27 | 28.58 | 29.26 | 28.20 | 28.53 | 1.9M |
| 2024-12-26 | 28.07 | 29.23 | 28.07 | 28.75 | 2.1M |
| 2024-12-25 | 29.34 | 29.64 | 27.86 | 28.32 | 2.7M |
| 2024-12-24 | 29.19 | 29.60 | 28.22 | 29.46 | 2.5M |
| 2024-12-23 | 30.98 | 31.34 | 28.81 | 29.03 | 3.5M |
| 2024-12-20 | 30.65 | 31.73 | 30.33 | 31.23 | 3.6M |
| 2024-12-19 | 29.96 | 30.91 | 29.65 | 30.63 | 3.6M |
| 2024-12-18 | 29.73 | 30.88 | 28.60 | 30.25 | 3.7M |
| 2024-12-17 | 31.11 | 31.48 | 29.30 | 29.40 | 4.2M |
| 2024-12-16 | 32.20 | 32.61 | 30.99 | 31.45 | 3.6M |
| 2024-12-13 | 33.00 | 33.72 | 32.30 | 32.30 | 5.0M |
| 2024-12-12 | 33.95 | 34.75 | 32.79 | 33.09 | 5.6M |
| 2024-12-11 | 35.10 | 35.19 | 33.56 | 33.70 | 8.0M |
| 2024-12-10 | 33.51 | 38.10 | 32.35 | 35.48 | 11.7M |
| 2024-12-09 | 33.87 | 33.87 | 31.71 | 32.32 | 7.0M |
| 2024-12-06 | 34.31 | 34.80 | 32.58 | 33.88 | 12.3M |
| 2024-12-05 | 28.79 | 33.83 | 28.79 | 33.23 | 11.7M |
| 2024-12-04 | 29.84 | 29.96 | 28.35 | 28.70 | 2.8M |
| 2024-12-03 | 29.75 | 30.48 | 28.88 | 29.84 | 3.7M |
| 2024-12-02 | 30.00 | 30.34 | 29.21 | 29.92 | 3.2M |
| 2024-11-29 | 28.89 | 30.16 | 28.10 | 29.76 | 3.5M |
| 2024-11-28 | 29.04 | 30.13 | 28.82 | 28.90 | 3.0M |
| 2024-11-27 | 28.21 | 29.29 | 27.11 | 29.28 | 4.0M |
| 2024-11-26 | 29.49 | 30.12 | 28.20 | 28.33 | 3.5M |
| 2024-11-25 | 29.26 | 30.01 | 27.80 | 29.48 | 4.2M |
| 2024-11-22 | 30.40 | 31.62 | 29.02 | 29.08 | 5.6M |
| 2024-11-21 | 30.19 | 31.30 | 29.97 | 30.52 | 4.5M |
| 2024-11-20 | 29.10 | 30.98 | 28.98 | 30.49 | 5.0M |
| 2024-11-19 | 28.00 | 29.30 | 27.48 | 29.10 | 4.5M |
| 2024-11-18 | 31.82 | 31.95 | 27.71 | 28.05 | 8.1M |
| 2024-11-15 | 30.50 | 34.60 | 30.50 | 31.70 | 10.2M |
| 2024-11-14 | 33.16 | 34.80 | 30.66 | 30.68 | 8.7M |
| 2024-11-13 | 29.67 | 31.57 | 29.67 | 31.40 | 6.2M |
| 2024-11-12 | 31.44 | 32.50 | 29.77 | 30.34 | 5.4M |
| 2024-11-11 | 29.49 | 31.68 | 29.41 | 31.44 | 6.1M |
| 2024-11-08 | 29.04 | 30.98 | 28.98 | 29.63 | 6.0M |
| 2024-11-07 | 27.87 | 29.58 | 27.76 | 28.96 | 4.1M |
| 2024-11-06 | 28.31 | 29.28 | 27.73 | 28.10 | 4.0M |
| 2024-11-05 | 26.77 | 28.66 | 26.63 | 28.31 | 4.0M |
| 2024-11-04 | 26.05 | 26.79 | 25.40 | 26.76 | 3.0M |
| 2024-11-01 | 27.55 | 27.97 | 25.63 | 25.63 | 4.0M |
| 2024-10-31 | 27.06 | 28.10 | 26.74 | 27.69 | 3.2M |
| 2024-10-30 | 27.62 | 28.01 | 26.70 | 27.30 | 4.2M |
| 2024-10-29 | 29.66 | 30.09 | 28.04 | 28.10 | 5.5M |
| 2024-10-28 | 29.50 | 30.46 | 29.16 | 30.09 | 4.4M |
| 2024-10-25 | 28.40 | 30.69 | 28.11 | 29.90 | 5.2M |
| 2024-10-24 | 28.73 | 29.22 | 28.01 | 28.30 | 3.5M |
| 2024-10-23 | 30.40 | 30.50 | 28.58 | 28.75 | 6.6M |
| 2024-10-22 | 29.99 | 32.35 | 29.12 | 29.72 | 10.4M |
| 2024-10-21 | 28.01 | 29.38 | 27.99 | 28.36 | 5.0M |
| 2024-10-18 | 27.00 | 28.80 | 26.00 | 27.75 | 5.0M |
| 2024-10-17 | 26.37 | 27.69 | 26.11 | 26.55 | 4.3M |
| 2024-10-16 | 25.50 | 26.71 | 25.40 | 25.95 | 2.5M |
| 2024-10-15 | 26.81 | 27.68 | 26.17 | 26.37 | 3.9M |
| 2024-10-14 | 25.50 | 26.79 | 24.97 | 26.66 | 3.5M |
| 2024-10-11 | 27.56 | 27.60 | 25.04 | 25.50 | 4.3M |
| 2024-10-10 | 27.81 | 29.26 | 27.50 | 27.52 | 4.3M |
| 2024-10-09 | 31.60 | 31.60 | 27.80 | 27.80 | 6.8M |
| 2024-10-08 | 32.69 | 32.69 | 28.50 | 32.60 | 8.5M |
| 2024-09-30 | 25.00 | 27.50 | 24.09 | 27.24 | 6.6M |
| 2024-09-27 | 22.48 | 23.45 | 22.13 | 23.37 | 3.2M |
| 2024-09-26 | 21.41 | 21.92 | 21.13 | 21.90 | 3.1M |
| 2024-09-25 | 21.13 | 22.35 | 21.13 | 21.46 | 4.0M |
| 2024-09-24 | 20.29 | 21.18 | 19.85 | 21.10 | 2.6M |
| 2024-09-23 | 20.40 | 20.63 | 19.90 | 20.38 | 1.5M |
| 2024-09-20 | 20.70 | 20.75 | 20.21 | 20.36 | 2.2M |
| 2024-09-19 | 19.26 | 20.94 | 19.26 | 20.68 | 3.9M |
| 2024-09-18 | 20.15 | 20.28 | 18.78 | 19.20 | 3.0M |
| 2024-09-13 | 20.60 | 20.86 | 20.12 | 20.19 | 2.4M |
| 2024-09-12 | 20.80 | 21.15 | 20.42 | 20.45 | 2.0M |
| 2024-09-11 | 20.98 | 21.37 | 20.51 | 20.70 | 2.6M |
| 2024-09-10 | 21.00 | 21.58 | 20.14 | 21.26 | 3.4M |
| 2024-09-09 | 21.20 | 21.30 | 20.70 | 20.80 | 3.3M |
| 2024-09-06 | 22.89 | 22.93 | 21.58 | 22.22 | 5.8M |
| 2024-09-05 | 21.00 | 23.85 | 20.70 | 23.21 | 7.8M |
| 2024-09-04 | 22.47 | 24.00 | 21.10 | 21.42 | 7.3M |
| 2024-09-03 | 21.22 | 23.39 | 20.65 | 22.52 | 7.7M |
| 2024-09-02 | 19.77 | 21.17 | 19.33 | 19.98 | 3.7M |
| 2024-08-30 | 18.87 | 20.06 | 18.87 | 19.72 | 1.7M |
| 2024-08-29 | 18.49 | 19.08 | 18.27 | 18.87 | 1.4M |
| 2024-08-28 | 18.28 | 18.71 | 17.98 | 18.36 | 1.0M |
| 2024-08-27 | 18.82 | 18.98 | 18.25 | 18.32 | 1.0M |
| 2024-08-26 | 18.53 | 19.08 | 18.32 | 18.84 | 1.2M |
| 2024-08-23 | 18.70 | 19.13 | 18.42 | 18.52 | 1.6M |
| 2024-08-22 | 19.80 | 19.88 | 18.74 | 18.81 | 1.5M |
| 2024-08-21 | 19.67 | 19.97 | 19.45 | 19.53 | 0.8M |
| 2024-08-20 | 20.21 | 20.38 | 19.70 | 19.79 | 1.1M |
| 2024-08-19 | 20.60 | 20.76 | 20.03 | 20.21 | 1.1M |
| 2024-08-16 | 20.35 | 20.90 | 20.20 | 20.39 | 1.1M |
| 2024-08-15 | 20.04 | 20.77 | 19.70 | 20.35 | 1.4M |
| 2024-08-14 | 19.88 | 20.26 | 19.80 | 20.04 | 1.0M |
| 2024-08-13 | 20.07 | 20.10 | 19.45 | 19.88 | 1.0M |
| 2024-08-12 | 19.92 | 20.09 | 19.53 | 19.77 | 0.9M |
| 2024-08-09 | 20.50 | 20.60 | 19.90 | 19.92 | 1.2M |
| 2024-08-08 | 20.80 | 20.80 | 19.97 | 20.35 | 1.4M |
| 2024-08-07 | 20.30 | 21.38 | 20.30 | 20.85 | 1.3M |
| 2024-08-06 | 21.11 | 21.49 | 20.48 | 20.91 | 1.2M |
| 2024-08-05 | 21.38 | 22.19 | 20.60 | 20.65 | 1.7M |
| 2024-08-02 | 22.28 | 22.72 | 21.64 | 21.66 | 1.5M |
| 2024-08-01 | 22.22 | 22.80 | 22.22 | 22.49 | 1.9M |
| 2024-07-31 | 21.49 | 22.64 | 21.26 | 22.43 | 2.6M |
| 2024-07-30 | 21.56 | 21.68 | 21.05 | 21.21 | 1.0M |
| 2024-07-29 | 21.13 | 21.53 | 20.85 | 21.24 | 1.0M |
| 2024-07-26 | 20.85 | 21.64 | 20.83 | 21.36 | 1.3M |
| 2024-07-25 | 20.99 | 21.30 | 20.53 | 20.82 | 1.1M |
| 2024-07-24 | 21.97 | 21.97 | 20.90 | 20.99 | 1.3M |
| 2024-07-23 | 22.18 | 22.55 | 21.61 | 21.65 | 1.2M |
| 2024-07-22 | 22.32 | 22.49 | 21.96 | 22.37 | 1.3M |
| 2024-07-19 | 21.05 | 22.21 | 21.00 | 22.19 | 1.9M |
| 2024-07-18 | 21.50 | 21.62 | 20.70 | 21.38 | 2.2M |
| 2024-07-17 | 22.68 | 23.05 | 22.00 | 22.00 | 1.9M |
| 2024-07-16 | 22.50 | 22.67 | 22.01 | 22.54 | 1.6M |
| 2024-07-15 | 22.22 | 22.71 | 22.00 | 22.31 | 1.8M |
| 2024-07-12 | 22.86 | 23.00 | 22.25 | 22.36 | 1.9M |
| 2024-07-11 | 22.99 | 23.28 | 22.65 | 23.00 | 2.1M |
| 2024-07-10 | 22.50 | 23.25 | 22.21 | 22.60 | 2.6M |
| 2024-07-09 | 21.86 | 22.54 | 21.27 | 22.47 | 2.4M |
| 2024-07-08 | 22.59 | 22.65 | 21.80 | 21.85 | 2.3M |
| 2024-07-05 | 22.20 | 23.59 | 21.90 | 22.86 | 3.3M |
| 2024-07-04 | 23.72 | 23.86 | 22.29 | 22.41 | 2.6M |
| 2024-07-03 | 24.48 | 24.48 | 23.45 | 23.50 | 2.8M |
| 2024-07-02 | 24.60 | 25.26 | 24.11 | 24.35 | 4.0M |
| 2024-07-01 | 25.14 | 25.48 | 24.24 | 24.60 | 4.1M |
| 2024-06-28 | 25.28 | 26.46 | 24.52 | 25.79 | 6.8M |
| 2024-06-27 | 25.13 | 27.96 | 25.13 | 25.34 | 8.7M |
| 2024-06-26 | 20.95 | 24.72 | 20.31 | 24.72 | 4.9M |
| 2024-06-25 | 21.46 | 21.83 | 20.33 | 20.60 | 1.8M |
| 2024-06-24 | 22.53 | 22.87 | 21.39 | 21.42 | 1.8M |
| 2024-06-21 | 23.50 | 23.50 | 22.80 | 22.93 | 1.3M |
| 2024-06-20 | 23.82 | 24.37 | 23.60 | 23.60 | 1.7M |
| 2024-06-19 | 24.12 | 24.58 | 23.70 | 23.81 | 1.2M |
| 2024-06-18 | 23.50 | 24.30 | 23.31 | 24.10 | 1.2M |
| 2024-06-17 | 24.15 | 24.15 | 23.53 | 23.57 | 1.5M |
| 2024-06-14 | 23.82 | 24.42 | 23.74 | 24.25 | 1.1M |
| 2024-06-13 | 23.72 | 24.56 | 23.23 | 24.12 | 2.2M |
| 2024-06-12 | 23.01 | 23.89 | 23.01 | 23.69 | 1.2M |
| 2024-06-11 | 22.39 | 23.29 | 21.71 | 23.29 | 1.7M |
| 2024-06-07 | 22.87 | 22.87 | 22.20 | 22.36 | 1.4M |
| 2024-06-06 | 24.50 | 24.50 | 22.00 | 22.20 | 2.9M |
| 2024-06-05 | 24.00 | 25.00 | 23.68 | 24.29 | 1.9M |
| 2024-06-04 | 24.75 | 24.78 | 23.57 | 24.29 | 2.1M |
| 2024-06-03 | 25.47 | 25.83 | 24.60 | 24.90 | 2.8M |
| 2024-05-31 | 24.52 | 26.10 | 24.44 | 25.58 | 4.5M |
| 2024-05-30 | 23.56 | 26.26 | 22.50 | 24.90 | 5.5M |
| 2024-05-29 | 23.95 | 23.96 | 23.05 | 23.22 | 1.0M |
| 2024-05-28 | 23.60 | 23.77 | 23.08 | 23.34 | 0.9M |
| 2024-05-27 | 23.52 | 23.78 | 22.77 | 23.61 | 1.4M |
| 2024-05-24 | 24.21 | 24.36 | 23.30 | 23.30 | 1.2M |
| 2024-05-23 | 24.98 | 25.01 | 23.95 | 24.23 | 1.5M |
| 2024-05-22 | 24.16 | 24.98 | 24.16 | 24.83 | 1.2M |
| 2024-05-21 | 24.66 | 24.77 | 24.28 | 24.39 | 1.2M |
| 2024-05-20 | 24.88 | 25.48 | 24.55 | 24.70 | 1.7M |
| 2024-05-17 | 24.83 | 25.18 | 24.31 | 25.03 | 1.7M |
| 2024-05-16 | 24.90 | 25.46 | 24.69 | 24.75 | 1.9M |
| 2024-05-15 | 25.80 | 25.86 | 24.76 | 24.76 | 2.6M |
| 2024-05-14 | 25.80 | 26.43 | 25.08 | 26.18 | 3.0M |
| 2024-05-13 | 25.00 | 25.88 | 24.34 | 25.15 | 2.2M |
| 2024-05-10 | 26.30 | 26.30 | 25.00 | 25.10 | 1.8M |
| 2024-05-09 | 25.58 | 26.07 | 25.58 | 25.88 | 1.9M |
| 2024-05-08 | 26.39 | 26.69 | 25.70 | 25.92 | 2.7M |
| 2024-05-07 | 26.38 | 27.66 | 26.36 | 26.80 | 3.0M |
| 2024-05-06 | 27.45 | 27.80 | 26.50 | 26.56 | 2.8M |
| 2024-04-30 | 26.78 | 27.79 | 26.40 | 26.92 | 3.3M |
| 2024-04-29 | 26.88 | 27.81 | 26.58 | 27.02 | 4.7M |
| 2024-04-26 | 24.19 | 25.27 | 24.07 | 25.00 | 2.4M |
| 2024-04-25 | 24.41 | 24.68 | 23.75 | 24.19 | 1.8M |
| 2024-04-24 | 23.70 | 24.38 | 23.43 | 24.38 | 2.0M |
| 2024-04-23 | 23.13 | 23.75 | 23.07 | 23.43 | 1.7M |
| 2024-04-22 | 22.66 | 23.44 | 22.20 | 23.05 | 1.9M |
| 2024-04-19 | 23.88 | 23.94 | 23.11 | 23.36 | 1.9M |
| 2024-04-18 | 24.00 | 24.57 | 23.27 | 24.02 | 3.1M |
| 2024-04-17 | 22.50 | 24.15 | 22.50 | 24.03 | 3.6M |
| 2024-04-16 | 24.26 | 24.51 | 21.60 | 21.83 | 4.1M |
| 2024-04-15 | 26.08 | 26.08 | 24.06 | 24.50 | 4.2M |
| 2024-04-12 | 26.79 | 27.39 | 26.30 | 26.54 | 2.4M |
| 2024-04-11 | 26.53 | 27.88 | 26.35 | 27.12 | 3.4M |
| 2024-04-10 | 27.35 | 27.75 | 26.06 | 26.54 | 2.2M |
| 2024-04-09 | 27.10 | 27.45 | 26.42 | 27.35 | 2.5M |
| 2024-04-08 | 27.03 | 27.50 | 26.29 | 27.07 | 3.4M |
| 2024-04-03 | 28.86 | 28.97 | 27.39 | 27.41 | 3.1M |
| 2024-04-02 | 30.43 | 30.47 | 28.45 | 28.79 | 3.6M |
| 2024-04-01 | 29.63 | 31.10 | 29.55 | 30.40 | 3.0M |
| 2024-03-29 | 30.88 | 31.34 | 29.11 | 29.63 | 4.2M |
| 2024-03-28 | 30.00 | 31.96 | 29.99 | 31.10 | 3.3M |
| 2024-03-27 | 30.82 | 31.81 | 30.20 | 30.50 | 3.7M |
| 2024-03-26 | 33.00 | 33.36 | 31.05 | 31.17 | 6.3M |
| 2024-03-25 | 35.90 | 36.98 | 33.60 | 33.72 | 7.5M |
| 2024-03-22 | 35.15 | 37.28 | 33.42 | 35.90 | 10.6M |
| 2024-03-21 | 34.60 | 37.30 | 34.30 | 35.18 | 9.9M |
| 2024-03-20 | 32.51 | 34.87 | 32.39 | 34.04 | 6.9M |
| 2024-03-19 | 34.00 | 34.99 | 32.78 | 32.93 | 5.8M |
| 2024-03-18 | 33.10 | 34.80 | 32.81 | 33.98 | 6.2M |
| 2024-03-15 | 33.01 | 33.10 | 31.90 | 32.86 | 5.4M |
| 2024-03-14 | 34.00 | 34.94 | 33.02 | 33.55 | 7.0M |
| 2024-03-13 | 33.54 | 36.88 | 33.20 | 35.73 | 11.1M |
| 2024-03-12 | 34.14 | 34.56 | 33.08 | 33.20 | 4.6M |
| 2024-03-11 | 33.40 | 34.18 | 32.70 | 33.92 | 5.0M |
| 2024-03-08 | 32.89 | 34.44 | 32.22 | 34.23 | 5.5M |
| 2024-03-07 | 34.01 | 34.44 | 31.94 | 32.65 | 5.8M |
| 2024-03-06 | 34.14 | 35.00 | 32.80 | 33.65 | 8.2M |
| 2024-03-05 | 37.00 | 38.83 | 35.45 | 35.56 | 9.3M |
| 2024-03-04 | 36.30 | 38.44 | 35.23 | 38.20 | 9.8M |
| 2024-03-01 | 34.30 | 40.83 | 33.22 | 36.53 | 12.0M |
| 2024-02-29 | 32.65 | 35.33 | 32.65 | 35.00 | 8.4M |
| 2024-02-28 | 34.34 | 37.96 | 32.61 | 33.37 | 13.3M |
| 2024-02-27 | 33.53 | 35.30 | 31.83 | 34.88 | 9.7M |
| 2024-02-26 | 33.40 | 35.15 | 32.97 | 34.23 | 10.7M |
| 2024-02-23 | 33.31 | 38.93 | 32.18 | 35.88 | 14.8M |
| 2024-02-22 | 31.30 | 33.95 | 30.63 | 33.18 | 12.2M |
| 2024-02-21 | 30.00 | 34.00 | 29.00 | 33.65 | 15.0M |
| 2024-02-20 | 28.36 | 28.36 | 28.36 | 28.36 | 0.9M |
| 2024-02-19 | 23.63 | 23.63 | 23.63 | 23.63 | 0.4M |
| 2024-02-08 | 17.45 | 19.95 | 16.91 | 19.69 | 3.7M |
| 2024-02-07 | 18.10 | 18.69 | 17.14 | 17.35 | 3.4M |
| 2024-02-06 | 17.20 | 18.58 | 16.00 | 18.04 | 3.6M |
| 2024-02-05 | 19.85 | 20.11 | 16.83 | 17.40 | 4.0M |
| 2024-02-02 | 21.56 | 22.25 | 19.54 | 20.31 | 2.6M |
| 2024-02-01 | 21.89 | 22.55 | 21.21 | 21.82 | 2.4M |
| 2024-01-31 | 23.86 | 24.36 | 21.82 | 21.96 | 3.4M |
| 2024-01-30 | 25.16 | 25.26 | 24.00 | 24.05 | 1.8M |
| 2024-01-29 | 26.26 | 26.38 | 24.68 | 24.79 | 2.1M |
| 2024-01-26 | 26.92 | 27.10 | 25.95 | 26.12 | 2.3M |
| 2024-01-25 | 25.91 | 27.18 | 25.68 | 26.98 | 2.4M |
| 2024-01-24 | 26.70 | 26.90 | 25.12 | 26.19 | 2.5M |
| 2024-01-23 | 25.80 | 26.73 | 25.49 | 26.38 | 3.0M |
| 2024-01-22 | 27.86 | 28.26 | 25.71 | 26.09 | 2.3M |
| 2024-01-19 | 29.00 | 29.29 | 27.77 | 27.86 | 2.1M |
| 2024-01-18 | 28.37 | 29.03 | 27.84 | 29.00 | 2.6M |
| 2024-01-17 | 29.50 | 29.69 | 28.62 | 28.66 | 1.8M |
| 2024-01-16 | 30.18 | 30.26 | 29.00 | 29.50 | 2.3M |
| 2024-01-15 | 30.16 | 30.58 | 29.70 | 30.23 | 1.9M |
| 2024-01-12 | 30.80 | 31.30 | 30.20 | 30.53 | 2.2M |
| 2024-01-11 | 30.00 | 30.96 | 29.99 | 30.75 | 2.8M |
| 2024-01-10 | 31.31 | 31.31 | 29.81 | 29.95 | 2.9M |
| 2024-01-09 | 32.14 | 32.89 | 30.92 | 31.21 | 2.5M |
| 2024-01-08 | 32.77 | 32.93 | 31.82 | 31.97 | 1.9M |
| 2024-01-05 | 34.14 | 34.14 | 32.72 | 32.97 | 2.5M |
| 2024-01-04 | 33.96 | 34.79 | 33.50 | 34.14 | 2.7M |
| 2024-01-03 | 34.92 | 34.99 | 33.66 | 34.08 | 2.7M |
| 2024-01-02 | 35.97 | 36.35 | 34.77 | 34.80 | 3.5M |