54.10
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 | 74.30 | 75.40 | 74.20 | 75.30 | 0.2M |
| 2024-12-30 | 76.10 | 76.10 | 73.70 | 75.00 | 0.0M |
| 2024-12-27 | 77.50 | 78.00 | 76.00 | 76.00 | 0.2M |
| 2024-12-26 | 76.00 | 78.90 | 76.00 | 77.50 | 0.0M |
| 2024-12-25 | 75.10 | 76.30 | 75.10 | 75.60 | 0.0M |
| 2024-12-24 | 75.80 | 77.10 | 74.60 | 75.00 | 0.0M |
| 2024-12-23 | 76.00 | 76.30 | 75.10 | 75.30 | 0.0M |
| 2024-12-20 | 75.00 | 76.00 | 74.90 | 75.40 | 0.0M |
| 2024-12-19 | 74.90 | 76.00 | 74.60 | 75.00 | 0.0M |
| 2024-12-18 | 78.00 | 78.00 | 76.00 | 76.10 | 0.5M |
| 2024-12-17 | 77.30 | 79.50 | 76.20 | 78.20 | 0.0M |
| 2024-12-16 | 81.20 | 82.80 | 77.40 | 77.40 | 0.0M |
| 2024-12-13 | 81.90 | 82.70 | 79.50 | 79.70 | 0.0M |
| 2024-12-12 | 83.20 | 88.90 | 81.20 | 81.90 | 0.0M |
| 2024-12-11 | 78.50 | 81.00 | 78.00 | 81.00 | 0.0M |
| 2024-12-10 | 76.20 | 81.80 | 76.20 | 78.50 | 0.0M |
| 2024-12-09 | 75.20 | 80.60 | 75.00 | 76.40 | 0.0M |
| 2024-12-06 | 74.70 | 75.70 | 74.10 | 74.30 | 0.0M |
| 2024-12-05 | 75.40 | 75.50 | 74.20 | 74.40 | 0.0M |
| 2024-12-04 | 73.30 | 75.10 | 73.30 | 74.90 | 0.0M |
| 2024-12-03 | 72.10 | 73.40 | 71.70 | 73.30 | 0.0M |
| 2024-12-02 | 71.00 | 72.00 | 70.60 | 71.30 | 0.0M |
| 2024-11-29 | 70.20 | 71.20 | 69.50 | 70.50 | 0.0M |
| 2024-11-28 | 72.30 | 72.30 | 69.30 | 70.00 | 0.0M |
| 2024-11-27 | 73.40 | 73.40 | 70.40 | 71.00 | 0.0M |
| 2024-11-26 | 74.00 | 74.00 | 73.00 | 73.10 | 0.0M |
| 2024-11-25 | 74.80 | 75.00 | 73.30 | 73.50 | 0.0M |
| 2024-11-22 | 74.00 | 75.20 | 73.90 | 74.00 | 0.0M |
| 2024-11-21 | 71.50 | 73.90 | 71.50 | 73.00 | 0.0M |
| 2024-11-20 | 74.10 | 74.30 | 73.00 | 73.00 | 0.0M |
| 2024-11-19 | 72.10 | 74.60 | 72.10 | 73.80 | 0.0M |
| 2024-11-18 | 74.00 | 74.50 | 72.00 | 72.00 | 0.0M |
| 2024-11-15 | 73.90 | 74.70 | 73.90 | 74.50 | 0.0M |
| 2024-11-14 | 75.00 | 76.00 | 73.50 | 73.90 | 0.0M |
| 2024-11-13 | 73.60 | 75.30 | 73.60 | 74.40 | 0.0M |
| 2024-11-12 | 76.00 | 76.00 | 73.90 | 74.10 | 0.0M |
| 2024-11-11 | 76.40 | 76.70 | 75.60 | 76.30 | 0.0M |
| 2024-11-08 | 80.00 | 80.40 | 77.30 | 77.30 | 0.0M |
| 2024-11-07 | 78.30 | 79.40 | 78.20 | 79.00 | 0.0M |
| 2024-11-06 | 76.60 | 77.80 | 76.50 | 77.70 | 0.0M |
| 2024-11-05 | 76.30 | 77.40 | 76.30 | 76.60 | 0.0M |
| 2024-11-04 | 76.90 | 76.90 | 75.60 | 75.80 | 0.0M |
| 2024-11-01 | 76.40 | 77.30 | 75.50 | 76.90 | 0.0M |
| 2024-10-30 | 77.40 | 77.40 | 76.40 | 76.70 | 0.0M |
| 2024-10-29 | 78.10 | 78.10 | 76.80 | 77.10 | 0.3M |
| 2024-10-28 | 80.90 | 80.90 | 78.40 | 78.40 | 0.0M |
| 2024-10-25 | 80.40 | 81.60 | 79.30 | 80.00 | 0.0M |
| 2024-10-24 | 81.30 | 82.40 | 80.20 | 80.20 | 0.0M |
| 2024-10-23 | 82.50 | 83.70 | 81.20 | 81.40 | 0.0M |
| 2024-10-22 | 83.50 | 83.50 | 81.50 | 82.00 | 0.0M |
| 2024-10-21 | 80.90 | 82.70 | 80.80 | 82.40 | 0.0M |
| 2024-10-18 | 81.10 | 81.50 | 79.30 | 79.90 | 0.0M |
| 2024-10-17 | 82.70 | 82.70 | 80.30 | 80.60 | 0.0M |
| 2024-10-16 | 82.80 | 83.60 | 82.20 | 82.30 | 0.0M |
| 2024-10-15 | 82.90 | 86.80 | 82.90 | 83.00 | 0.0M |
| 2024-10-14 | 82.10 | 83.40 | 81.50 | 83.00 | 0.0M |
| 2024-10-11 | 84.00 | 84.00 | 82.00 | 82.00 | 0.0M |
| 2024-10-09 | 86.40 | 86.60 | 83.00 | 83.00 | 0.0M |
| 2024-10-08 | 83.90 | 85.20 | 82.10 | 85.10 | 0.0M |
| 2024-10-07 | 84.70 | 85.10 | 83.80 | 83.80 | 0.0M |
| 2024-10-04 | 84.90 | 85.40 | 83.30 | 84.00 | 0.0M |
| 2024-10-01 | 85.90 | 86.80 | 84.10 | 84.90 | 0.0M |
| 2024-09-30 | 86.20 | 88.60 | 85.00 | 85.50 | 1.1M |
| 2024-09-27 | 86.10 | 91.40 | 86.10 | 86.20 | 0.0M |
| 2024-09-26 | 86.10 | 88.10 | 84.70 | 85.40 | 0.0M |
| 2024-09-25 | 82.20 | 86.50 | 82.00 | 85.50 | 0.0M |
| 2024-09-24 | 82.30 | 82.30 | 80.60 | 81.20 | 0.4M |
| 2024-09-23 | 78.30 | 83.40 | 78.30 | 82.20 | 0.0M |
| 2024-09-20 | 79.00 | 79.80 | 78.00 | 78.50 | 0.0M |
| 2024-09-19 | 77.10 | 78.30 | 77.00 | 78.30 | 0.0M |
| 2024-09-18 | 78.10 | 78.10 | 77.10 | 77.10 | 0.0M |
| 2024-09-16 | 77.80 | 79.50 | 77.40 | 78.10 | 0.0M |
| 2024-09-13 | 76.60 | 78.80 | 76.60 | 78.40 | 0.0M |
| 2024-09-12 | 77.40 | 77.70 | 75.40 | 76.60 | 0.0M |
| 2024-09-11 | 76.00 | 77.70 | 75.70 | 76.10 | 0.0M |
| 2024-09-10 | 79.20 | 80.40 | 74.70 | 75.50 | 0.0M |
| 2024-09-09 | 74.00 | 80.10 | 73.60 | 79.20 | 0.0M |
| 2024-09-06 | 76.60 | 77.10 | 75.30 | 75.50 | 0.0M |
| 2024-09-05 | 77.40 | 78.70 | 75.60 | 75.60 | 0.0M |
| 2024-09-04 | 75.60 | 78.30 | 74.30 | 77.00 | 0.0M |
| 2024-09-03 | 82.40 | 83.10 | 80.00 | 80.00 | 0.0M |
| 2024-09-02 | 83.40 | 83.90 | 82.10 | 82.10 | 0.0M |
| 2024-08-30 | 85.20 | 85.40 | 83.20 | 83.40 | 0.0M |
| 2024-08-29 | 82.80 | 85.70 | 82.60 | 84.10 | 0.0M |
| 2024-08-28 | 82.80 | 84.40 | 82.80 | 83.40 | 0.0M |
| 2024-08-27 | 82.90 | 83.70 | 82.10 | 82.80 | 0.0M |
| 2024-08-26 | 85.50 | 85.50 | 82.90 | 82.90 | 0.0M |
| 2024-08-23 | 83.30 | 83.90 | 81.00 | 83.20 | 0.0M |
| 2024-08-22 | 87.00 | 88.00 | 83.20 | 84.00 | 0.0M |
| 2024-08-21 | 84.90 | 85.50 | 82.80 | 84.30 | 0.0M |
| 2024-08-20 | 82.00 | 85.70 | 81.80 | 84.30 | 0.0M |
| 2024-08-19 | 79.60 | 83.40 | 78.60 | 82.00 | 0.0M |
| 2024-08-16 | 76.00 | 79.40 | 74.60 | 78.10 | 0.0M |
| 2024-08-15 | 74.40 | 75.60 | 72.70 | 74.50 | 0.0M |
| 2024-08-14 | 72.80 | 75.50 | 71.80 | 74.30 | 0.0M |
| 2024-08-13 | 69.00 | 72.70 | 68.30 | 71.60 | 0.0M |
| 2024-08-12 | 69.00 | 69.60 | 67.20 | 68.70 | 0.0M |
| 2024-08-09 | 68.70 | 70.50 | 68.20 | 68.90 | 0.0M |
| 2024-08-08 | 67.40 | 68.80 | 66.10 | 67.80 | 0.0M |
| 2024-08-07 | 65.00 | 69.20 | 64.80 | 67.80 | 0.0M |
| 2024-08-06 | 63.00 | 67.80 | 59.90 | 67.80 | 0.0M |
| 2024-08-05 | 71.50 | 71.50 | 66.50 | 66.50 | 0.0M |
| 2024-08-02 | 75.40 | 76.10 | 73.50 | 73.80 | 0.0M |
| 2024-08-01 | 76.40 | 76.90 | 75.20 | 76.60 | 0.0M |
| 2024-07-31 | 75.30 | 76.00 | 74.50 | 74.80 | 0.0M |
| 2024-07-30 | 73.20 | 75.80 | 73.20 | 75.50 | 0.0M |
| 2024-07-29 | 79.00 | 79.00 | 74.50 | 74.50 | 0.0M |
| 2024-07-26 | 74.10 | 76.90 | 74.10 | 76.40 | 0.0M |
| 2024-07-23 | 77.70 | 78.50 | 76.20 | 77.40 | 0.0M |
| 2024-07-22 | 78.50 | 79.30 | 76.10 | 77.00 | 0.0M |
| 2024-07-19 | 80.80 | 81.00 | 79.10 | 79.50 | 0.0M |
| 2024-07-18 | 82.70 | 83.00 | 80.00 | 80.80 | 0.0M |
| 2024-07-17 | 85.60 | 85.80 | 83.60 | 83.60 | 0.0M |
| 2024-07-16 | 83.70 | 86.40 | 83.00 | 85.30 | 0.0M |
| 2024-07-15 | 84.00 | 84.60 | 82.60 | 83.10 | 0.0M |
| 2024-07-12 | 84.60 | 84.70 | 83.10 | 83.70 | 0.0M |
| 2024-07-11 | 86.50 | 87.40 | 85.40 | 85.40 | 0.0M |
| 2024-07-10 | 85.40 | 86.10 | 84.50 | 85.20 | 0.0M |
| 2024-07-09 | 86.10 | 86.20 | 82.10 | 84.90 | 0.0M |
| 2024-07-08 | 87.30 | 87.60 | 85.20 | 85.20 | 0.0M |
| 2024-07-05 | 88.20 | 88.40 | 87.00 | 87.30 | 0.0M |
| 2024-07-04 | 89.50 | 89.50 | 87.00 | 88.00 | 0.0M |
| 2024-07-03 | 86.40 | 88.60 | 85.50 | 87.10 | 0.0M |
| 2024-07-02 | 87.50 | 88.00 | 85.10 | 85.20 | 0.0M |
| 2024-07-01 | 87.60 | 89.40 | 87.60 | 87.80 | 0.0M |
| 2024-06-28 | 88.00 | 88.80 | 87.20 | 87.60 | 0.0M |
| 2024-06-27 | 87.90 | 89.00 | 87.50 | 87.50 | 0.0M |
| 2024-06-26 | 90.50 | 90.70 | 88.00 | 88.40 | 0.0M |
| 2024-06-25 | 90.00 | 91.00 | 86.80 | 89.90 | 0.0M |
| 2024-06-24 | 94.50 | 94.50 | 89.40 | 89.40 | 0.0M |
| 2024-06-21 | 92.00 | 94.10 | 89.70 | 92.90 | 0.0M |
| 2024-06-20 | 95.70 | 95.70 | 92.20 | 92.90 | 0.0M |
| 2024-06-19 | 96.00 | 99.30 | 91.80 | 97.00 | 0.0M |
| 2024-06-18 | 99.10 | 102.00 | 98.20 | 102.00 | 0.0M |
| 2024-06-17 | 90.80 | 93.10 | 87.60 | 92.90 | 0.0M |
| 2024-06-14 | 93.60 | 93.60 | 85.40 | 91.20 | 0.0M |
| 2024-06-13 | 87.80 | 90.00 | 85.50 | 90.00 | 0.0M |
| 2024-06-12 | 83.50 | 87.80 | 82.50 | 87.50 | 0.0M |
| 2024-06-11 | 85.90 | 85.90 | 81.50 | 83.50 | 0.0M |
| 2024-06-07 | 86.10 | 87.90 | 84.00 | 86.00 | 0.0M |
| 2024-06-06 | 81.00 | 84.60 | 79.30 | 84.00 | 0.0M |
| 2024-06-05 | 80.00 | 81.20 | 78.00 | 79.70 | 0.0M |
| 2024-06-04 | 80.70 | 82.00 | 79.40 | 79.50 | 0.0M |
| 2024-06-03 | 80.40 | 80.50 | 79.50 | 79.80 | 0.0M |
| 2024-05-31 | 81.50 | 82.10 | 79.20 | 79.20 | 0.0M |
| 2024-05-30 | 80.50 | 81.70 | 79.00 | 80.50 | 0.0M |
| 2024-05-29 | 81.50 | 84.20 | 81.40 | 82.00 | 0.0M |
| 2024-05-28 | 83.10 | 83.50 | 81.00 | 82.00 | 0.0M |
| 2024-05-27 | 84.00 | 84.60 | 81.50 | 81.50 | 0.0M |
| 2024-05-24 | 78.20 | 82.50 | 78.10 | 81.10 | 0.0M |
| 2024-05-23 | 82.50 | 83.90 | 79.10 | 79.20 | 0.0M |
| 2024-05-22 | 73.30 | 80.60 | 73.10 | 80.60 | 0.0M |
| 2024-05-21 | 73.00 | 73.60 | 72.10 | 73.30 | 0.0M |
| 2024-05-20 | 72.00 | 74.00 | 70.80 | 72.80 | 0.0M |
| 2024-05-17 | 71.40 | 71.70 | 70.30 | 70.60 | 0.0M |
| 2024-05-16 | 71.60 | 72.10 | 70.90 | 71.20 | 0.0M |
| 2024-05-15 | 74.80 | 74.80 | 71.40 | 71.40 | 0.0M |
| 2024-05-14 | 74.80 | 75.30 | 73.50 | 73.70 | 0.0M |
| 2024-05-13 | 76.00 | 76.00 | 73.30 | 73.80 | 0.0M |
| 2024-05-10 | 74.70 | 76.30 | 73.90 | 75.90 | 0.0M |
| 2024-05-09 | 75.20 | 76.20 | 74.30 | 74.50 | 0.0M |
| 2024-05-08 | 76.50 | 77.70 | 74.30 | 75.20 | 0.0M |
| 2024-05-07 | 73.90 | 80.60 | 73.90 | 77.00 | 0.0M |
| 2024-05-06 | 73.50 | 75.00 | 72.90 | 73.40 | 0.0M |
| 2024-05-03 | 74.20 | 75.00 | 72.60 | 72.70 | 0.0M |
| 2024-05-02 | 72.80 | 73.60 | 72.00 | 72.90 | 0.0M |
| 2024-04-30 | 73.90 | 74.40 | 73.00 | 73.30 | 0.0M |
| 2024-04-29 | 73.40 | 75.00 | 72.10 | 74.10 | 0.0M |
| 2024-04-26 | 73.00 | 73.90 | 71.90 | 72.00 | 0.0M |
| 2024-04-25 | 74.00 | 74.30 | 72.30 | 72.50 | 0.0M |
| 2024-04-24 | 73.30 | 75.60 | 72.90 | 74.50 | 0.0M |
| 2024-04-23 | 70.00 | 72.30 | 70.00 | 71.60 | 0.0M |
| 2024-04-22 | 71.10 | 72.00 | 69.00 | 69.00 | 0.0M |
| 2024-04-19 | 75.00 | 75.00 | 70.00 | 71.80 | 0.0M |
| 2024-04-18 | 75.00 | 75.50 | 73.60 | 74.80 | 0.0M |
| 2024-04-17 | 75.10 | 76.20 | 74.80 | 75.50 | 0.0M |
| 2024-04-16 | 77.50 | 77.50 | 73.00 | 75.00 | 0.0M |
| 2024-04-15 | 77.80 | 79.70 | 76.50 | 77.00 | 0.0M |
| 2024-04-12 | 80.60 | 81.20 | 78.30 | 78.50 | 0.0M |
| 2024-04-11 | 78.00 | 80.00 | 77.40 | 79.50 | 0.0M |
| 2024-04-10 | 77.50 | 82.70 | 77.50 | 80.50 | 0.0M |
| 2024-04-09 | 79.40 | 79.60 | 75.20 | 78.00 | 0.0M |
| 2024-04-08 | 81.00 | 81.70 | 79.00 | 79.00 | 0.0M |
| 2024-04-03 | 82.40 | 83.00 | 80.30 | 81.30 | 0.0M |
| 2024-04-02 | 86.10 | 86.10 | 82.20 | 82.80 | 0.0M |
| 2024-04-01 | 82.10 | 87.40 | 81.30 | 84.30 | 0.0M |
| 2024-03-29 | 80.00 | 86.90 | 78.10 | 82.10 | 0.0M |
| 2024-03-28 | 84.80 | 84.80 | 80.60 | 81.20 | 0.0M |
| 2024-03-27 | 81.80 | 83.80 | 81.80 | 83.80 | 0.0M |
| 2024-03-26 | 88.00 | 88.00 | 79.60 | 81.80 | 0.0M |
| 2024-03-25 | 86.50 | 89.50 | 84.20 | 88.40 | 0.0M |
| 2024-03-22 | 89.00 | 89.00 | 84.50 | 86.10 | 0.0M |
| 2024-03-21 | 91.00 | 91.00 | 88.00 | 88.40 | 0.0M |
| 2024-03-20 | 91.50 | 91.50 | 87.50 | 87.90 | 0.0M |
| 2024-03-19 | 85.00 | 91.00 | 85.00 | 89.40 | 0.0M |
| 2024-03-18 | 82.90 | 86.10 | 82.00 | 85.80 | 0.0M |
| 2024-03-15 | 85.50 | 87.30 | 81.70 | 82.10 | 0.0M |
| 2024-03-14 | 87.90 | 91.00 | 83.20 | 87.50 | 0.0M |
| 2024-03-13 | 92.00 | 95.70 | 84.50 | 86.20 | 0.0M |
| 2024-03-12 | 81.50 | 88.60 | 80.90 | 88.60 | 0.0M |
| 2024-03-11 | 70.60 | 80.60 | 70.50 | 80.60 | 0.0M |
| 2024-03-08 | 73.30 | 73.30 | 73.30 | 73.30 | 0.0M |
| 2024-03-07 | 66.70 | 66.70 | 66.70 | 66.70 | 0.0M |
| 2024-03-06 | 63.00 | 63.40 | 60.70 | 60.70 | 0.0M |
| 2024-03-05 | 62.10 | 63.00 | 60.20 | 62.10 | 0.0M |
| 2024-03-04 | 63.10 | 63.60 | 61.70 | 61.70 | 0.0M |
| 2024-03-01 | 62.80 | 66.50 | 62.50 | 62.70 | 0.0M |
| 2024-02-29 | 61.10 | 62.80 | 60.70 | 62.20 | 0.0M |
| 2024-02-27 | 63.40 | 65.60 | 59.60 | 61.60 | 0.0M |
| 2024-02-26 | 62.10 | 67.00 | 61.70 | 62.60 | 0.0M |
| 2024-02-23 | 56.80 | 61.30 | 55.10 | 61.30 | 0.0M |
| 2024-02-22 | 53.50 | 57.50 | 52.60 | 55.80 | 0.0M |
| 2024-02-21 | 54.20 | 54.20 | 52.60 | 53.00 | 0.0M |
| 2024-02-20 | 55.30 | 56.10 | 52.90 | 53.70 | 0.0M |
| 2024-02-19 | 57.00 | 57.00 | 54.90 | 55.60 | 0.0M |
| 2024-02-16 | 56.10 | 57.80 | 55.40 | 56.50 | 0.0M |
| 2024-02-15 | 55.00 | 56.50 | 51.40 | 55.50 | 0.0M |
| 2024-02-05 | 56.40 | 59.60 | 54.60 | 55.20 | 0.0M |
| 2024-02-02 | 55.60 | 57.60 | 55.10 | 56.40 | 0.0M |
| 2024-02-01 | 56.50 | 57.50 | 55.00 | 55.00 | 0.0M |
| 2024-01-31 | 53.00 | 57.90 | 52.50 | 56.60 | 0.0M |
| 2024-01-30 | 53.70 | 54.80 | 52.30 | 52.90 | 0.0M |
| 2024-01-29 | 49.20 | 54.10 | 48.70 | 53.80 | 0.0M |
| 2024-01-26 | 50.00 | 50.40 | 48.90 | 49.20 | 0.0M |
| 2024-01-25 | 51.70 | 52.30 | 49.90 | 50.10 | 0.0M |
| 2024-01-24 | 51.20 | 53.00 | 50.70 | 51.40 | 0.0M |
| 2024-01-23 | 52.40 | 52.50 | 50.00 | 51.80 | 0.0M |
| 2024-01-22 | 50.80 | 53.40 | 50.10 | 52.10 | 0.0M |
| 2024-01-19 | 50.70 | 53.50 | 49.45 | 49.45 | 0.0M |
| 2024-01-18 | 46.65 | 49.30 | 45.30 | 48.70 | 0.0M |
| 2024-01-17 | 47.70 | 48.05 | 46.30 | 46.50 | 0.0M |
| 2024-01-16 | 48.00 | 48.00 | 47.10 | 47.55 | 0.0M |
| 2024-01-15 | 46.50 | 48.10 | 46.50 | 47.70 | 0.0M |
| 2024-01-12 | 47.30 | 47.50 | 46.40 | 46.40 | 0.0M |
| 2024-01-11 | 47.80 | 47.80 | 47.10 | 47.30 | 0.0M |
| 2024-01-10 | 47.50 | 48.60 | 47.50 | 47.70 | 0.0M |
| 2024-01-09 | 48.15 | 48.20 | 47.05 | 47.55 | 0.0M |
| 2024-01-08 | 47.15 | 49.30 | 47.15 | 48.00 | 0.0M |
| 2024-01-05 | 47.15 | 47.90 | 46.80 | 46.80 | 0.0M |
| 2024-01-04 | 48.00 | 48.10 | 47.05 | 47.05 | 0.0M |
| 2024-01-03 | 47.60 | 48.50 | 47.50 | 47.60 | 0.0M |
| 2024-01-02 | 48.40 | 48.40 | 47.50 | 47.75 | 0.0M |