54.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 53.50 | 54.10 | 53.50 | 54.00 | 81.0M |
| 2025-09-26 | 54.80 | 54.90 | 53.60 | 53.70 | 87.9M |
| 2025-09-25 | 54.90 | 55.50 | 54.70 | 55.10 | 86.3M |
| 2025-09-24 | 55.10 | 55.70 | 54.50 | 54.80 | 90.6M |
| 2025-09-23 | 55.10 | 55.60 | 54.90 | 55.10 | 93.8M |
| 2025-09-22 | 54.70 | 55.90 | 54.50 | 55.70 | 105.2M |
| 2025-09-19 | 54.70 | 54.90 | 53.90 | 54.40 | 304.7M |
| 2025-09-18 | 54.60 | 55.60 | 54.50 | 55.00 | 88.0M |
| 2025-09-17 | 54.70 | 55.30 | 54.60 | 55.30 | 92.5M |
| 2025-09-16 | 53.50 | 55.10 | 53.40 | 55.00 | 108.8M |
| 2025-09-15 | 53.60 | 53.80 | 53.30 | 53.40 | 86.0M |
| 2025-09-12 | 53.90 | 54.70 | 53.90 | 54.00 | 86.2M |
| 2025-09-11 | 54.30 | 54.70 | 53.80 | 53.90 | 88.3M |
| 2025-09-10 | 55.20 | 55.40 | 54.30 | 54.60 | 121.3M |
| 2025-09-09 | 56.20 | 56.80 | 56.00 | 56.00 | 86.3M |
| 2025-09-08 | 57.10 | 57.20 | 56.10 | 56.20 | 72.2M |
| 2025-09-05 | 56.60 | 57.70 | 56.30 | 57.30 | 85.9M |
| 2025-09-04 | 57.80 | 58.30 | 56.80 | 56.80 | 81.6M |
| 2025-09-03 | 58.30 | 58.80 | 57.80 | 57.80 | 79.4M |
| 2025-09-02 | 56.80 | 58.90 | 56.70 | 58.50 | 83.4M |
| 2025-09-01 | 56.60 | 57.20 | 56.40 | 56.70 | 56.5M |
| 2025-08-29 | 55.90 | 57.10 | 55.80 | 56.70 | 77.5M |
| 2025-08-28 | 55.80 | 56.40 | 55.60 | 55.70 | 65.9M |
| 2025-08-27 | 55.40 | 56.40 | 55.20 | 56.10 | 80.7M |
| 2025-08-26 | 55.20 | 55.60 | 55.00 | 55.40 | 152.5M |
| 2025-08-25 | 53.90 | 54.70 | 53.80 | 54.40 | 59.7M |
| 2025-08-22 | 54.30 | 54.40 | 53.10 | 53.50 | 72.3M |
| 2025-08-21 | 54.20 | 55.10 | 54.10 | 54.10 | 97.9M |
| 2025-08-20 | 54.50 | 54.50 | 54.10 | 54.20 | 69.7M |
| 2025-08-19 | 54.40 | 54.60 | 53.80 | 54.10 | 88.0M |
| 2025-08-18 | 54.40 | 55.20 | 54.30 | 54.50 | 70.2M |
| 2025-08-15 | 54.10 | 54.70 | 53.90 | 54.30 | 80.5M |
| 2025-08-14 | 55.90 | 55.90 | 54.80 | 54.80 | 89.2M |
| 2025-08-13 | 57.10 | 57.10 | 56.10 | 56.20 | 87.1M |
| 2025-08-12 | 57.00 | 57.50 | 56.70 | 57.40 | 102.2M |
| 2025-08-11 | 57.30 | 58.30 | 57.20 | 57.40 | 83.4M |
| 2025-08-08 | 58.50 | 58.60 | 57.40 | 57.60 | 95.1M |
| 2025-08-07 | 59.60 | 59.60 | 58.70 | 58.70 | 102.0M |
| 2025-08-06 | 60.70 | 61.20 | 60.00 | 60.00 | 95.5M |
| 2025-08-05 | 60.90 | 62.20 | 60.80 | 61.10 | 88.5M |
| 2025-08-04 | 63.20 | 63.30 | 61.30 | 61.30 | 88.5M |
| 2025-08-01 | 61.90 | 64.10 | 61.80 | 63.60 | 147.8M |
| 2025-07-31 | 60.80 | 61.30 | 59.60 | 61.30 | 163.4M |
| 2025-07-30 | 62.10 | 63.00 | 61.30 | 61.40 | 134.9M |
| 2025-07-29 | 62.70 | 62.90 | 61.30 | 61.70 | 129.1M |
| 2025-07-28 | 61.50 | 62.90 | 61.10 | 62.80 | 145.6M |
| 2025-07-25 | 62.50 | 63.30 | 62.40 | 62.60 | 85.9M |
| 2025-07-24 | 62.90 | 63.00 | 61.70 | 62.40 | 146.5M |
| 2025-07-23 | 63.70 | 64.30 | 62.60 | 64.10 | 138.2M |
| 2025-07-22 | 64.80 | 65.20 | 64.20 | 64.30 | 86.5M |
| 2025-07-21 | 64.80 | 65.30 | 64.40 | 64.40 | 81.6M |
| 2025-07-18 | 64.30 | 65.00 | 64.10 | 64.80 | 94.0M |
| 2025-07-17 | 65.10 | 65.30 | 64.60 | 64.70 | 86.5M |
| 2025-07-16 | 65.80 | 65.80 | 64.80 | 65.70 | 97.1M |
| 2025-07-15 | 64.10 | 66.00 | 63.90 | 65.80 | 87.4M |
| 2025-07-14 | 65.60 | 65.60 | 64.20 | 64.30 | 86.3M |
| 2025-07-11 | 63.80 | 64.80 | 63.60 | 64.50 | 95.7M |
| 2025-07-10 | 62.20 | 63.40 | 62.10 | 63.30 | 110.9M |
| 2025-07-09 | 63.60 | 63.60 | 62.30 | 62.30 | 123.3M |
| 2025-07-08 | 63.70 | 64.20 | 63.60 | 63.90 | 120.5M |
| 2025-07-07 | 65.10 | 65.30 | 64.00 | 64.00 | 100.3M |
| 2025-07-04 | 63.80 | 65.40 | 63.50 | 64.90 | 83.3M |
| 2025-07-03 | 64.70 | 65.20 | 63.60 | 63.60 | 104.3M |
| 2025-07-02 | 64.90 | 65.40 | 64.30 | 64.90 | 132.2M |
| 2025-07-01 | 65.40 | 65.90 | 65.00 | 65.50 | 98.0M |
| 2025-06-30 | 65.30 | 66.50 | 65.30 | 65.60 | 110.5M |
| 2025-06-27 | 66.80 | 66.90 | 65.80 | 65.80 | 100.1M |
| 2025-06-26 | 67.10 | 67.70 | 66.70 | 67.40 | 93.4M |
| 2025-06-25 | 65.20 | 67.50 | 65.20 | 67.50 | 107.1M |
| 2025-06-24 | 65.40 | 66.10 | 64.90 | 65.40 | 143.2M |
| 2025-06-23 | 68.00 | 68.30 | 66.90 | 67.30 | 101.0M |
| 2025-06-20 | 68.10 | 68.10 | 66.40 | 67.20 | 286.5M |
| 2025-06-19 | 67.10 | 68.20 | 66.80 | 68.20 | 82.2M |
| 2025-06-18 | 66.70 | 67.20 | 66.10 | 66.50 | 94.9M |
| 2025-06-17 | 65.90 | 67.00 | 65.80 | 66.60 | 112.5M |
| 2025-06-16 | 66.70 | 66.70 | 64.70 | 64.90 | 140.9M |
| 2025-06-13 | 66.70 | 67.50 | 66.60 | 66.80 | 130.0M |
| 2025-06-12 | 65.40 | 66.30 | 64.70 | 65.10 | 102.2M |
| 2025-06-11 | 64.50 | 65.20 | 64.20 | 64.70 | 98.4M |
| 2025-06-10 | 63.60 | 63.90 | 63.20 | 63.90 | 100.4M |
| 2025-06-09 | 63.80 | 64.00 | 63.20 | 63.60 | 75.6M |
| 2025-06-06 | 64.10 | 64.20 | 63.30 | 63.60 | 78.3M |
| 2025-06-05 | 65.10 | 65.50 | 64.00 | 64.00 | 98.9M |
| 2025-06-04 | 64.20 | 65.50 | 64.10 | 64.90 | 102.0M |
| 2025-06-03 | 63.60 | 65.00 | 63.50 | 64.60 | 104.0M |
| 2025-06-02 | 64.80 | 64.80 | 63.60 | 63.90 | 89.8M |
| 2025-05-30 | 64.50 | 64.80 | 63.70 | 64.30 | 449.1M |
| 2025-05-29 | 63.90 | 64.80 | 63.90 | 64.60 | 83.5M |
| 2025-05-28 | 63.70 | 64.70 | 63.20 | 64.70 | 107.7M |
| 2025-05-27 | 63.80 | 64.10 | 62.90 | 63.40 | 115.1M |
| 2025-05-26 | 63.20 | 63.80 | 63.10 | 63.60 | 87.1M |
| 2025-05-23 | 63.00 | 66.80 | 62.50 | 64.60 | 173.1M |
| 2025-05-22 | 63.50 | 64.10 | 63.10 | 63.10 | 106.1M |
| 2025-05-21 | 63.10 | 63.30 | 62.30 | 62.80 | 114.3M |
| 2025-05-20 | 64.30 | 64.40 | 62.50 | 62.70 | 141.0M |
| 2025-05-19 | 65.00 | 65.70 | 64.80 | 64.80 | 104.2M |
| 2025-05-16 | 65.90 | 66.20 | 65.10 | 65.10 | 122.3M |
| 2025-05-15 | 67.60 | 67.80 | 66.40 | 66.40 | 111.2M |
| 2025-05-14 | 67.90 | 68.20 | 67.20 | 67.30 | 158.4M |
| 2025-05-13 | 69.00 | 69.20 | 67.60 | 68.00 | 118.5M |
| 2025-05-12 | 69.10 | 70.10 | 68.20 | 69.10 | 144.2M |
| 2025-05-09 | 70.60 | 71.00 | 69.80 | 70.10 | 127.5M |
| 2025-05-08 | 70.70 | 71.40 | 70.60 | 70.80 | 136.3M |
| 2025-05-07 | 70.60 | 71.50 | 70.40 | 70.90 | 118.5M |
| 2025-05-06 | 70.20 | 71.70 | 69.90 | 70.40 | 111.7M |
| 2025-05-05 | 71.00 | 71.10 | 70.40 | 70.50 | 85.4M |
| 2025-05-02 | 71.50 | 72.60 | 71.20 | 71.20 | 141.2M |
| 2025-04-30 | 72.00 | 75.20 | 71.90 | 72.90 | 200.8M |
| 2025-04-29 | 70.90 | 72.80 | 70.70 | 72.00 | 116.6M |
| 2025-04-28 | 72.20 | 72.60 | 71.60 | 71.70 | 117.2M |
| 2025-04-25 | 73.60 | 74.00 | 72.60 | 72.80 | 115.0M |
| 2025-04-24 | 75.00 | 75.60 | 74.10 | 74.80 | 104.4M |
| 2025-04-23 | 74.90 | 75.80 | 74.40 | 74.50 | 163.1M |
| 2025-04-22 | 79.00 | 79.30 | 76.80 | 76.80 | 109.9M |
| 2025-04-18 | 78.40 | 79.40 | 78.00 | 78.60 | 119.0M |
| 2025-04-17 | 78.40 | 79.40 | 78.00 | 78.60 | 119.0M |
| 2025-04-16 | 79.50 | 80.60 | 78.30 | 78.30 | 127.3M |
| 2025-04-15 | 82.10 | 82.40 | 79.10 | 79.10 | 124.7M |
| 2025-04-14 | 83.50 | 85.30 | 82.20 | 82.60 | 120.6M |
| 2025-04-11 | 86.00 | 88.90 | 85.20 | 87.10 | 135.2M |
| 2025-04-10 | 79.10 | 86.80 | 78.20 | 86.80 | 277.1M |
| 2025-04-09 | 95.60 | 97.70 | 93.00 | 95.00 | 221.6M |
| 2025-04-08 | 93.30 | 96.90 | 88.60 | 90.90 | 232.2M |
| 2025-04-07 | 91.90 | 99.00 | 88.60 | 96.20 | 423.0M |
| 2025-04-04 | 79.40 | 89.40 | 79.30 | 87.20 | 371.4M |
| 2025-04-03 | 78.70 | 79.10 | 77.10 | 78.10 | 209.8M |
| 2025-04-02 | 77.20 | 77.60 | 76.30 | 76.30 | 107.8M |
| 2025-04-01 | 78.10 | 78.60 | 76.40 | 76.90 | 123.0M |
| 2025-03-31 | 77.80 | 79.80 | 77.50 | 78.80 | 167.1M |
| 2025-03-28 | 76.20 | 77.40 | 75.30 | 76.80 | 121.6M |
| 2025-03-27 | 76.60 | 77.20 | 75.10 | 75.50 | 107.0M |
| 2025-03-26 | 74.90 | 75.60 | 74.60 | 75.40 | 109.3M |
| 2025-03-25 | 76.30 | 76.40 | 74.60 | 75.00 | 111.2M |
| 2025-03-24 | 75.50 | 77.00 | 75.00 | 76.80 | 105.6M |
| 2025-03-21 | 77.50 | 78.00 | 76.30 | 76.40 | 327.8M |
| 2025-03-20 | 75.70 | 77.70 | 75.10 | 76.90 | 131.9M |
| 2025-03-19 | 77.30 | 77.50 | 75.50 | 75.70 | 118.5M |
| 2025-03-18 | 78.40 | 78.70 | 76.30 | 76.30 | 159.9M |
| 2025-03-17 | 80.50 | 80.90 | 78.80 | 78.80 | 112.3M |
| 2025-03-14 | 83.10 | 83.30 | 80.50 | 80.50 | 127.7M |
| 2025-03-13 | 83.90 | 84.10 | 81.90 | 82.90 | 112.7M |
| 2025-03-12 | 81.30 | 84.30 | 81.00 | 83.10 | 139.4M |
| 2025-03-11 | 79.80 | 82.60 | 78.90 | 82.10 | 173.7M |
| 2025-03-10 | 77.50 | 80.00 | 77.10 | 79.60 | 164.7M |
| 2025-03-07 | 78.90 | 79.20 | 77.10 | 77.50 | 134.5M |
| 2025-03-06 | 77.30 | 79.40 | 76.80 | 77.80 | 176.6M |
| 2025-03-05 | 77.80 | 78.10 | 76.30 | 78.00 | 177.4M |
| 2025-03-04 | 77.70 | 80.60 | 77.40 | 80.20 | 195.2M |
| 2025-03-03 | 76.50 | 78.00 | 75.40 | 76.30 | 153.8M |
| 2025-02-28 | 77.80 | 78.10 | 76.50 | 76.50 | 251.6M |
| 2025-02-27 | 78.00 | 78.50 | 76.90 | 77.40 | 159.4M |
| 2025-02-26 | 79.10 | 79.20 | 76.60 | 76.70 | 125.6M |
| 2025-02-25 | 81.20 | 81.20 | 78.00 | 79.30 | 150.8M |
| 2025-02-24 | 81.10 | 81.70 | 80.10 | 80.60 | 120.8M |
| 2025-02-21 | 81.30 | 82.00 | 80.90 | 81.30 | 125.1M |
| 2025-02-20 | 81.60 | 81.80 | 80.40 | 81.10 | 127.1M |
| 2025-02-19 | 79.50 | 81.80 | 78.90 | 81.60 | 131.0M |
| 2025-02-18 | 80.50 | 80.60 | 78.90 | 79.00 | 127.4M |
| 2025-02-17 | 81.50 | 81.50 | 80.40 | 80.60 | 98.5M |
| 2025-02-14 | 81.90 | 82.20 | 80.90 | 81.30 | 123.3M |
| 2025-02-13 | 81.10 | 82.20 | 81.00 | 81.50 | 123.5M |
| 2025-02-12 | 83.10 | 83.20 | 81.70 | 81.80 | 152.2M |
| 2025-02-11 | 84.70 | 84.90 | 83.60 | 83.60 | 132.4M |
| 2025-02-10 | 84.90 | 85.10 | 84.10 | 84.50 | 104.2M |
| 2025-02-07 | 84.00 | 84.90 | 83.50 | 84.70 | 129.9M |
| 2025-02-06 | 86.30 | 86.30 | 84.00 | 84.10 | 183.0M |
| 2025-02-05 | 88.40 | 88.40 | 86.80 | 86.80 | 189.3M |
| 2025-02-04 | 91.50 | 92.10 | 88.90 | 89.10 | 121.1M |
| 2025-02-03 | 92.90 | 93.10 | 90.80 | 91.60 | 147.7M |
| 2025-01-31 | 88.10 | 89.40 | 87.90 | 89.20 | 107.1M |
| 2025-01-30 | 89.80 | 89.80 | 88.40 | 88.50 | 122.5M |
| 2025-01-29 | 91.70 | 91.80 | 90.30 | 90.40 | 123.7M |
| 2025-01-28 | 95.10 | 95.30 | 92.00 | 92.40 | 102.2M |
| 2025-01-27 | 96.70 | 96.80 | 94.40 | 94.90 | 105.7M |
| 2025-01-24 | 94.20 | 95.80 | 94.00 | 95.10 | 105.6M |
| 2025-01-23 | 96.80 | 97.00 | 94.70 | 94.90 | 121.5M |
| 2025-01-22 | 95.80 | 97.20 | 95.30 | 96.60 | 119.1M |
| 2025-01-21 | 96.60 | 97.20 | 95.80 | 95.90 | 98.7M |
| 2025-01-20 | 96.10 | 96.30 | 95.00 | 95.70 | 135.8M |
| 2025-01-17 | 96.60 | 96.80 | 95.70 | 96.10 | 120.7M |
| 2025-01-16 | 95.10 | 97.90 | 95.10 | 97.30 | 118.3M |
| 2025-01-15 | 98.10 | 98.80 | 95.90 | 96.30 | 124.5M |
| 2025-01-14 | 98.90 | 99.30 | 98.00 | 98.80 | 120.3M |
| 2025-01-13 | 100.40 | 100.80 | 99.60 | 99.90 | 109.1M |
| 2025-01-10 | 97.00 | 99.60 | 96.70 | 99.30 | 133.3M |
| 2025-01-09 | 99.40 | 99.50 | 96.90 | 97.00 | 97.9M |
| 2025-01-08 | 98.60 | 100.10 | 97.40 | 98.70 | 123.0M |
| 2025-01-07 | 98.60 | 99.80 | 97.40 | 98.40 | 115.3M |
| 2025-01-06 | 100.40 | 101.80 | 98.40 | 98.40 | 109.0M |
| 2025-01-03 | 100.60 | 101.40 | 100.30 | 101.10 | 71.2M |
| 2025-01-02 | 101.90 | 104.60 | 100.70 | 100.70 | 105.4M |