31.75
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 | 102.25 | 102.25 | 102.25 | 102.25 | 0.0M |
| 2024-12-30 | 104.30 | 104.30 | 104.30 | 104.30 | 0.0M |
| 2024-12-26 | 106.40 | 106.40 | 106.40 | 106.40 | 0.0M |
| 2024-12-24 | 108.55 | 108.55 | 108.55 | 108.55 | 0.0M |
| 2024-12-23 | 110.75 | 110.75 | 110.75 | 110.75 | 0.0M |
| 2024-12-20 | 114.60 | 114.60 | 112.40 | 113.00 | 0.0M |
| 2024-12-17 | 114.70 | 114.70 | 114.70 | 114.70 | 0.0M |
| 2024-12-16 | 125.60 | 125.60 | 113.70 | 117.00 | 0.0M |
| 2024-12-13 | 110.00 | 119.65 | 110.00 | 119.65 | 0.0M |
| 2024-12-12 | 120.10 | 120.10 | 115.00 | 115.00 | 0.0M |
| 2024-12-11 | 114.40 | 114.45 | 105.25 | 114.40 | 0.0M |
| 2024-12-10 | 109.40 | 109.40 | 109.00 | 109.00 | 0.0M |
| 2024-12-09 | 104.20 | 104.20 | 104.00 | 104.20 | 0.0M |
| 2024-12-06 | 99.25 | 99.25 | 99.25 | 99.25 | 0.0M |
| 2024-12-04 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0M |
| 2024-12-03 | 104.70 | 104.70 | 100.20 | 104.00 | 0.0M |
| 2024-12-02 | 103.60 | 103.60 | 100.00 | 100.20 | 0.0M |
| 2024-11-29 | 95.50 | 98.80 | 95.50 | 98.80 | 0.0M |
| 2024-11-28 | 98.00 | 98.00 | 95.50 | 95.50 | 0.0M |
| 2024-11-27 | 89.55 | 98.95 | 89.55 | 95.10 | 0.0M |
| 2024-11-26 | 97.30 | 97.30 | 94.00 | 94.25 | 0.0M |
| 2024-11-21 | 93.00 | 101.50 | 93.00 | 97.30 | 0.0M |
| 2024-11-19 | 95.40 | 97.60 | 90.50 | 97.60 | 0.0M |
| 2024-11-18 | 93.15 | 94.90 | 88.00 | 94.90 | 0.0M |
| 2024-11-14 | 97.00 | 97.00 | 91.65 | 92.50 | 0.0M |
| 2024-11-13 | 96.45 | 96.45 | 96.45 | 96.45 | 0.0M |
| 2024-11-12 | 110.95 | 111.00 | 101.50 | 101.50 | 0.0M |
| 2024-11-11 | 117.95 | 117.95 | 106.75 | 106.80 | 0.0M |
| 2024-11-08 | 112.00 | 112.35 | 111.90 | 112.35 | 0.0M |
| 2024-11-07 | 107.00 | 107.00 | 105.80 | 107.00 | 0.0M |
| 2024-11-06 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2024-11-05 | 100.05 | 105.00 | 97.00 | 97.15 | 0.0M |
| 2024-11-04 | 105.50 | 105.50 | 99.10 | 100.05 | 0.0M |
| 2024-11-01 | 106.90 | 106.90 | 104.00 | 104.00 | 0.0M |
| 2024-10-31 | 101.85 | 101.85 | 101.85 | 101.85 | 0.0M |
| 2024-10-30 | 90.00 | 97.00 | 90.00 | 97.00 | 0.0M |
| 2024-10-29 | 92.40 | 92.40 | 92.40 | 92.40 | 0.0M |
| 2024-10-28 | 96.45 | 96.45 | 91.65 | 92.40 | 0.0M |
| 2024-10-25 | 96.45 | 96.45 | 96.45 | 96.45 | 0.0M |
| 2024-10-23 | 99.60 | 101.50 | 99.60 | 101.50 | 0.0M |
| 2024-10-22 | 104.80 | 104.80 | 104.80 | 104.80 | 0.0M |
| 2024-10-21 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2024-10-18 | 102.00 | 105.95 | 102.00 | 105.95 | 0.0M |
| 2024-10-17 | 109.50 | 109.50 | 100.95 | 100.95 | 0.0M |
| 2024-10-16 | 99.05 | 108.25 | 98.80 | 106.25 | 0.1M |
| 2024-10-15 | 101.05 | 104.00 | 101.05 | 104.00 | 0.0M |
| 2024-10-14 | 100.70 | 105.75 | 100.70 | 105.75 | 0.0M |
| 2024-10-11 | 116.15 | 116.15 | 106.00 | 106.00 | 0.0M |
| 2024-10-10 | 110.65 | 110.65 | 110.55 | 110.65 | 0.0M |
| 2024-10-09 | 95.40 | 105.40 | 95.40 | 105.40 | 0.0M |
| 2024-10-08 | 100.40 | 100.40 | 100.40 | 100.40 | 0.0M |
| 2024-10-07 | 105.55 | 106.15 | 105.55 | 105.65 | 0.0M |
| 2024-10-04 | 116.65 | 117.65 | 111.10 | 111.10 | 0.0M |
| 2024-10-03 | 118.00 | 119.65 | 116.00 | 116.65 | 0.0M |
| 2024-10-01 | 123.00 | 123.00 | 116.60 | 116.60 | 0.1M |
| 2024-09-30 | 122.70 | 122.70 | 122.70 | 122.70 | 0.1M |
| 2024-09-27 | 116.90 | 116.90 | 116.90 | 116.90 | 0.0M |
| 2024-09-26 | 111.35 | 111.35 | 111.35 | 111.35 | 0.0M |
| 2024-09-25 | 105.60 | 106.05 | 105.00 | 106.05 | 0.1M |
| 2024-09-24 | 105.10 | 105.10 | 100.05 | 101.05 | 0.1M |
| 2024-09-23 | 112.85 | 115.50 | 105.10 | 105.30 | 0.0M |
| 2024-09-20 | 112.00 | 112.15 | 104.00 | 110.60 | 0.1M |
| 2024-09-19 | 116.95 | 116.95 | 105.85 | 106.85 | 0.1M |
| 2024-09-18 | 111.40 | 111.40 | 111.40 | 111.40 | 0.2M |
| 2024-09-17 | 106.10 | 106.10 | 106.10 | 106.10 | 0.0M |
| 2024-09-16 | 101.05 | 101.05 | 91.45 | 101.05 | 0.3M |
| 2024-09-13 | 96.20 | 96.25 | 96.20 | 96.25 | 0.0M |
| 2024-09-12 | 91.35 | 91.70 | 91.35 | 91.70 | 0.0M |
| 2024-09-11 | 87.35 | 87.35 | 79.05 | 87.35 | 0.5M |
| 2024-09-10 | 83.20 | 83.20 | 83.20 | 83.20 | 0.1M |
| 2024-09-09 | 79.25 | 79.25 | 79.25 | 79.25 | 0.0M |
| 2024-09-06 | 75.50 | 75.50 | 71.95 | 75.50 | 0.2M |
| 2024-09-05 | 71.95 | 71.95 | 71.95 | 71.95 | 0.0M |
| 2024-09-04 | 68.55 | 68.55 | 68.55 | 68.55 | 0.0M |
| 2024-09-03 | 65.15 | 65.30 | 62.20 | 65.30 | 0.3M |
| 2024-09-02 | 62.20 | 62.20 | 62.20 | 62.20 | 0.0M |
| 2024-08-30 | 59.25 | 59.25 | 59.25 | 59.25 | 0.1M |
| 2024-08-29 | 48.90 | 53.90 | 48.90 | 53.90 | 0.3M |
| 2024-08-28 | 47.95 | 49.00 | 45.10 | 49.00 | 0.0M |
| 2024-08-27 | 46.90 | 47.00 | 45.00 | 47.00 | 0.0M |
| 2024-08-26 | 45.00 | 45.90 | 44.55 | 45.00 | 0.0M |
| 2024-08-23 | 45.65 | 45.65 | 45.50 | 45.50 | 0.0M |
| 2024-08-22 | 45.60 | 45.65 | 45.60 | 45.65 | 0.0M |
| 2024-08-21 | 47.00 | 47.00 | 45.55 | 46.25 | 0.0M |
| 2024-08-20 | 46.90 | 46.90 | 46.90 | 46.90 | 0.0M |
| 2024-08-19 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-08-16 | 46.20 | 46.20 | 46.20 | 46.20 | 0.0M |
| 2024-08-14 | 46.05 | 46.10 | 46.05 | 46.10 | 0.0M |
| 2024-08-13 | 45.00 | 47.60 | 45.00 | 45.50 | 0.0M |
| 2024-08-12 | 46.05 | 47.00 | 46.05 | 47.00 | 0.0M |
| 2024-08-09 | 47.50 | 48.40 | 46.70 | 46.70 | 0.0M |
| 2024-08-08 | 46.35 | 48.45 | 46.35 | 48.45 | 0.0M |
| 2024-08-07 | 46.10 | 46.45 | 46.10 | 46.35 | 0.0M |
| 2024-08-06 | 48.80 | 48.80 | 46.05 | 46.10 | 0.0M |
| 2024-08-05 | 46.05 | 49.00 | 45.05 | 47.50 | 0.1M |
| 2024-08-02 | 49.45 | 49.45 | 49.00 | 49.00 | 0.0M |
| 2024-08-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-07-31 | 47.95 | 49.00 | 46.00 | 49.00 | 0.0M |
| 2024-07-30 | 47.50 | 48.00 | 47.50 | 47.95 | 0.0M |
| 2024-07-29 | 51.95 | 51.95 | 50.00 | 50.00 | 0.0M |
| 2024-07-26 | 46.05 | 47.95 | 45.05 | 47.45 | 0.0M |
| 2024-07-25 | 48.00 | 48.00 | 46.50 | 46.50 | 0.0M |
| 2024-07-24 | 44.05 | 49.00 | 43.50 | 48.15 | 0.0M |
| 2024-07-23 | 48.00 | 48.00 | 46.55 | 46.55 | 0.0M |
| 2024-07-22 | 46.50 | 49.80 | 46.50 | 48.50 | 0.1M |
| 2024-07-19 | 46.50 | 46.80 | 46.25 | 46.50 | 0.0M |
| 2024-07-18 | 49.50 | 49.50 | 46.50 | 47.30 | 0.1M |
| 2024-07-16 | 47.00 | 48.00 | 46.85 | 47.50 | 0.0M |
| 2024-07-15 | 49.90 | 49.90 | 46.05 | 48.00 | 0.1M |
| 2024-07-12 | 50.25 | 51.90 | 48.00 | 49.90 | 0.1M |
| 2024-07-11 | 42.05 | 50.45 | 42.05 | 50.25 | 0.6M |
| 2024-07-10 | 43.95 | 48.00 | 41.20 | 42.05 | 0.2M |
| 2024-07-09 | 43.15 | 44.75 | 40.90 | 41.60 | 0.1M |
| 2024-07-08 | 38.00 | 43.50 | 38.00 | 42.65 | 0.6M |
| 2024-07-05 | 36.40 | 37.90 | 36.00 | 36.25 | 0.1M |
| 2024-07-04 | 33.00 | 34.90 | 33.00 | 34.00 | 0.1M |
| 2024-07-03 | 34.00 | 34.00 | 33.20 | 33.35 | 0.0M |
| 2024-07-02 | 32.30 | 35.45 | 32.00 | 34.00 | 0.1M |
| 2024-07-01 | 32.00 | 32.30 | 32.00 | 32.30 | 0.0M |
| 2024-06-28 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2024-06-27 | 32.85 | 32.90 | 32.00 | 32.50 | 0.0M |
| 2024-06-26 | 32.90 | 33.30 | 31.65 | 32.60 | 0.0M |
| 2024-06-25 | 33.15 | 33.15 | 32.95 | 32.95 | 0.0M |
| 2024-06-24 | 33.85 | 33.90 | 32.15 | 32.95 | 0.0M |
| 2024-06-20 | 31.50 | 32.00 | 30.80 | 32.00 | 0.0M |
| 2024-06-19 | 32.60 | 32.70 | 32.60 | 32.70 | 0.0M |
| 2024-06-18 | 32.60 | 32.60 | 32.25 | 32.50 | 0.0M |
| 2024-06-14 | 33.00 | 33.70 | 32.40 | 33.70 | 0.0M |
| 2024-06-13 | 33.25 | 33.25 | 33.00 | 33.00 | 0.0M |
| 2024-06-12 | 33.00 | 33.00 | 32.15 | 33.00 | 0.0M |
| 2024-06-11 | 33.50 | 34.40 | 33.50 | 34.40 | 0.0M |
| 2024-06-10 | 36.00 | 37.05 | 31.00 | 33.20 | 0.2M |
| 2024-06-07 | 32.15 | 38.50 | 31.80 | 37.10 | 0.2M |
| 2024-06-06 | 31.60 | 32.15 | 31.60 | 32.15 | 0.0M |
| 2024-06-05 | 33.90 | 33.90 | 33.90 | 33.90 | 0.0M |
| 2024-06-04 | 27.00 | 34.60 | 26.80 | 34.00 | 0.0M |
| 2024-06-03 | 32.95 | 33.50 | 32.10 | 33.50 | 0.0M |
| 2024-05-31 | 31.80 | 33.30 | 30.00 | 32.95 | 0.1M |
| 2024-05-30 | 36.60 | 36.65 | 33.25 | 33.25 | 0.0M |
| 2024-05-29 | 37.40 | 37.40 | 37.40 | 37.40 | 0.0M |
| 2024-05-28 | 35.50 | 35.50 | 34.20 | 34.25 | 0.0M |
| 2024-05-27 | 34.00 | 35.95 | 33.80 | 35.95 | 0.0M |
| 2024-05-24 | 33.80 | 33.80 | 33.80 | 33.80 | 0.0M |
| 2024-05-23 | 35.00 | 35.00 | 34.70 | 34.70 | 0.0M |
| 2024-05-21 | 37.20 | 37.20 | 37.00 | 37.05 | 0.0M |
| 2024-05-18 | 38.70 | 38.70 | 38.70 | 38.70 | 0.0M |
| 2024-05-17 | 37.50 | 37.50 | 37.50 | 37.50 | 0.0M |
| 2024-05-14 | 37.00 | 37.00 | 35.65 | 36.00 | 0.0M |
| 2024-05-13 | 36.00 | 38.80 | 35.05 | 36.10 | 0.0M |
| 2024-05-09 | 36.20 | 38.00 | 35.60 | 36.00 | 0.0M |
| 2024-05-08 | 35.00 | 35.60 | 34.40 | 34.45 | 0.0M |
| 2024-05-07 | 35.60 | 35.60 | 35.60 | 35.60 | 0.0M |
| 2024-05-06 | 37.50 | 37.50 | 35.65 | 37.25 | 0.0M |
| 2024-05-03 | 37.30 | 37.30 | 35.00 | 35.00 | 0.0M |
| 2024-05-02 | 36.45 | 36.75 | 36.45 | 36.65 | 0.0M |
| 2024-04-30 | 36.60 | 36.60 | 36.40 | 36.45 | 0.0M |
| 2024-04-29 | 39.20 | 39.20 | 38.00 | 38.00 | 0.0M |
| 2024-04-26 | 37.95 | 39.60 | 37.00 | 37.00 | 0.0M |
| 2024-04-24 | 37.20 | 37.95 | 36.85 | 37.95 | 0.0M |
| 2024-04-23 | 38.80 | 38.80 | 37.10 | 37.10 | 0.0M |
| 2024-04-22 | 35.00 | 37.80 | 35.00 | 37.35 | 0.1M |
| 2024-04-19 | 33.60 | 33.60 | 33.60 | 33.60 | 0.0M |
| 2024-04-16 | 34.50 | 34.50 | 33.60 | 33.80 | 0.0M |
| 2024-04-15 | 34.05 | 34.05 | 33.00 | 33.40 | 0.0M |
| 2024-04-12 | 35.00 | 35.00 | 34.05 | 34.05 | 0.0M |
| 2024-04-10 | 37.40 | 37.50 | 35.10 | 35.20 | 0.0M |
| 2024-04-09 | 33.50 | 37.50 | 33.50 | 37.50 | 0.1M |
| 2024-04-08 | 33.15 | 33.55 | 33.15 | 33.50 | 0.0M |
| 2024-04-05 | 33.55 | 34.15 | 32.80 | 33.15 | 0.0M |
| 2024-04-04 | 33.30 | 33.50 | 33.00 | 33.00 | 0.0M |
| 2024-04-03 | 30.55 | 34.70 | 30.55 | 33.30 | 0.1M |
| 2024-04-02 | 30.30 | 31.50 | 30.30 | 31.50 | 0.0M |
| 2024-04-01 | 28.50 | 31.80 | 28.50 | 30.30 | 0.0M |
| 2024-03-28 | 30.00 | 30.00 | 28.50 | 28.50 | 0.1M |
| 2024-03-27 | 31.50 | 31.60 | 29.60 | 29.80 | 0.1M |
| 2024-03-26 | 32.00 | 32.90 | 29.55 | 31.50 | 0.1M |
| 2024-03-22 | 31.70 | 32.50 | 31.15 | 32.00 | 0.1M |
| 2024-03-21 | 30.25 | 32.80 | 30.25 | 31.70 | 0.0M |
| 2024-03-20 | 30.20 | 30.70 | 30.20 | 30.25 | 0.0M |
| 2024-03-19 | 32.05 | 32.15 | 31.00 | 31.65 | 0.0M |
| 2024-03-18 | 31.55 | 33.15 | 31.55 | 32.05 | 0.0M |
| 2024-03-15 | 31.55 | 33.30 | 31.55 | 33.30 | 0.0M |
| 2024-03-14 | 29.15 | 33.00 | 29.10 | 31.95 | 0.0M |
| 2024-03-13 | 32.20 | 32.65 | 32.20 | 32.65 | 0.0M |
| 2024-03-12 | 33.70 | 34.85 | 32.90 | 34.85 | 0.0M |
| 2024-03-11 | 34.00 | 34.00 | 33.25 | 33.70 | 0.0M |
| 2024-03-07 | 35.30 | 36.50 | 35.30 | 35.80 | 0.0M |
| 2024-03-06 | 34.25 | 35.30 | 33.70 | 35.30 | 0.0M |
| 2024-03-05 | 35.35 | 35.35 | 35.25 | 35.30 | 0.0M |
| 2024-03-04 | 37.60 | 37.60 | 35.80 | 36.75 | 0.0M |
| 2024-03-02 | 35.10 | 36.85 | 35.10 | 36.85 | 0.0M |
| 2024-03-01 | 36.70 | 36.80 | 35.10 | 35.10 | 0.0M |
| 2024-02-29 | 35.30 | 36.80 | 34.55 | 36.80 | 0.0M |
| 2024-02-28 | 35.80 | 37.55 | 35.05 | 35.30 | 0.0M |
| 2024-02-27 | 38.90 | 38.90 | 35.65 | 35.80 | 0.1M |
| 2024-02-26 | 38.70 | 39.40 | 38.10 | 38.10 | 0.0M |
| 2024-02-23 | 37.40 | 37.70 | 36.35 | 37.45 | 0.0M |
| 2024-02-22 | 34.50 | 40.90 | 34.50 | 37.05 | 0.1M |
| 2024-02-21 | 36.20 | 37.25 | 34.40 | 34.50 | 0.0M |
| 2024-02-20 | 37.00 | 37.00 | 36.00 | 36.20 | 0.0M |
| 2024-02-19 | 36.25 | 37.80 | 36.25 | 37.00 | 0.0M |
| 2024-02-16 | 36.40 | 37.90 | 36.15 | 37.40 | 0.0M |
| 2024-02-15 | 36.00 | 36.00 | 35.50 | 35.50 | 0.0M |
| 2024-02-14 | 34.90 | 35.00 | 34.50 | 35.00 | 0.0M |
| 2024-02-13 | 36.55 | 36.55 | 31.60 | 34.95 | 0.1M |
| 2024-02-12 | 39.70 | 39.70 | 36.55 | 36.55 | 0.0M |
| 2024-02-09 | 38.50 | 39.40 | 36.00 | 38.05 | 0.1M |
| 2024-02-08 | 39.15 | 39.50 | 38.25 | 38.95 | 0.0M |
| 2024-02-07 | 39.60 | 40.00 | 38.15 | 39.90 | 0.1M |
| 2024-02-06 | 39.90 | 40.00 | 38.55 | 39.60 | 0.0M |
| 2024-02-05 | 40.20 | 40.50 | 38.50 | 40.05 | 0.1M |
| 2024-02-02 | 42.65 | 42.65 | 41.30 | 41.60 | 0.0M |
| 2024-02-01 | 39.80 | 43.25 | 39.80 | 42.65 | 0.1M |
| 2024-01-31 | 40.85 | 41.50 | 39.50 | 39.80 | 0.1M |
| 2024-01-30 | 41.50 | 41.50 | 39.75 | 40.85 | 0.1M |
| 2024-01-29 | 40.50 | 42.80 | 40.50 | 41.55 | 0.1M |
| 2024-01-25 | 41.00 | 42.50 | 41.00 | 41.75 | 0.1M |
| 2024-01-24 | 46.00 | 46.00 | 43.00 | 43.50 | 0.1M |
| 2024-01-23 | 48.80 | 48.80 | 41.50 | 42.25 | 0.4M |
| 2024-01-20 | 50.95 | 52.00 | 48.80 | 48.80 | 0.2M |
| 2024-01-19 | 48.10 | 51.75 | 48.10 | 49.80 | 0.3M |
| 2024-01-18 | 53.50 | 53.50 | 48.25 | 48.95 | 0.1M |
| 2024-01-17 | 54.35 | 54.40 | 48.65 | 51.40 | 0.3M |
| 2024-01-16 | 56.00 | 56.70 | 54.00 | 54.40 | 0.2M |
| 2024-01-15 | 52.00 | 57.30 | 52.00 | 56.70 | 0.5M |
| 2024-01-12 | 55.90 | 55.90 | 54.70 | 54.70 | 0.4M |
| 2024-01-11 | 57.55 | 57.55 | 54.00 | 57.55 | 0.9M |
| 2024-01-10 | 54.85 | 54.85 | 54.85 | 54.85 | 0.0M |
| 2024-01-09 | 52.25 | 52.25 | 52.25 | 52.25 | 0.0M |
| 2024-01-08 | 49.80 | 49.80 | 49.80 | 49.80 | 0.0M |
| 2024-01-05 | 47.45 | 47.45 | 47.45 | 47.45 | 0.1M |
| 2024-01-04 | 45.20 | 45.20 | 44.00 | 45.20 | 0.5M |
| 2024-01-03 | 41.00 | 43.05 | 40.00 | 43.05 | 1.2M |