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 | 54.55 | 54.98 | 53.10 | 53.31 | 2.8M |
| 2024-12-30 | 54.49 | 55.05 | 53.30 | 54.68 | 2.6M |
| 2024-12-27 | 55.71 | 55.90 | 54.20 | 54.61 | 3.3M |
| 2024-12-26 | 57.79 | 58.38 | 54.34 | 55.57 | 5.1M |
| 2024-12-25 | 58.86 | 59.85 | 57.40 | 57.82 | 2.8M |
| 2024-12-24 | 57.89 | 60.46 | 57.86 | 58.71 | 2.5M |
| 2024-12-23 | 59.05 | 60.35 | 57.68 | 57.68 | 2.6M |
| 2024-12-20 | 62.00 | 62.56 | 59.00 | 59.01 | 3.8M |
| 2024-12-19 | 59.56 | 59.79 | 57.60 | 58.14 | 3.5M |
| 2024-12-18 | 60.97 | 61.06 | 59.92 | 60.18 | 1.5M |
| 2024-12-17 | 62.00 | 63.50 | 60.50 | 60.97 | 1.9M |
| 2024-12-16 | 61.88 | 63.78 | 61.30 | 61.87 | 2.0M |
| 2024-12-13 | 63.29 | 63.58 | 61.82 | 61.88 | 1.9M |
| 2024-12-12 | 62.67 | 64.00 | 62.00 | 63.30 | 1.7M |
| 2024-12-11 | 62.52 | 65.36 | 62.39 | 62.66 | 2.1M |
| 2024-12-10 | 64.79 | 65.00 | 62.38 | 62.64 | 2.1M |
| 2024-12-09 | 63.66 | 63.99 | 61.88 | 62.66 | 2.2M |
| 2024-12-06 | 64.83 | 64.90 | 63.50 | 64.00 | 1.9M |
| 2024-12-05 | 63.72 | 65.00 | 63.10 | 64.95 | 1.8M |
| 2024-12-04 | 65.49 | 65.79 | 63.52 | 64.05 | 2.1M |
| 2024-12-03 | 66.90 | 69.38 | 65.20 | 65.92 | 3.5M |
| 2024-12-02 | 65.84 | 69.28 | 64.43 | 67.70 | 4.6M |
| 2024-11-29 | 64.00 | 68.00 | 63.66 | 66.57 | 4.2M |
| 2024-11-28 | 65.75 | 68.00 | 63.83 | 64.35 | 3.3M |
| 2024-11-27 | 60.01 | 66.20 | 59.53 | 65.96 | 6.2M |
| 2024-11-26 | 60.54 | 63.14 | 60.00 | 60.40 | 3.0M |
| 2024-11-25 | 58.02 | 62.00 | 57.63 | 60.54 | 5.0M |
| 2024-11-22 | 60.30 | 62.66 | 57.40 | 57.40 | 3.5M |
| 2024-11-21 | 62.60 | 62.65 | 60.31 | 61.04 | 2.6M |
| 2024-11-20 | 62.06 | 62.66 | 61.08 | 61.97 | 2.8M |
| 2024-11-19 | 62.16 | 62.85 | 60.58 | 62.66 | 3.9M |
| 2024-11-18 | 60.00 | 64.88 | 60.00 | 62.25 | 6.0M |
| 2024-11-15 | 61.99 | 62.18 | 59.66 | 59.73 | 3.8M |
| 2024-11-14 | 66.18 | 66.30 | 61.57 | 61.70 | 5.6M |
| 2024-11-13 | 64.85 | 66.74 | 64.71 | 66.17 | 3.6M |
| 2024-11-12 | 69.30 | 69.69 | 64.26 | 64.85 | 5.9M |
| 2024-11-11 | 67.50 | 69.50 | 66.97 | 69.50 | 3.9M |
| 2024-11-08 | 70.66 | 71.98 | 68.20 | 68.46 | 3.7M |
| 2024-11-07 | 71.58 | 72.69 | 69.70 | 70.57 | 4.0M |
| 2024-11-06 | 69.62 | 76.19 | 69.26 | 72.98 | 6.6M |
| 2024-11-05 | 66.58 | 71.00 | 65.31 | 70.69 | 6.6M |
| 2024-11-04 | 65.43 | 69.38 | 65.10 | 67.10 | 2.9M |
| 2024-11-01 | 66.01 | 67.80 | 64.02 | 66.08 | 5.1M |
| 2024-10-31 | 70.91 | 72.45 | 67.17 | 68.18 | 7.8M |
| 2024-10-30 | 65.58 | 69.18 | 65.00 | 67.10 | 6.3M |
| 2024-10-29 | 69.26 | 69.75 | 65.49 | 65.69 | 8.5M |
| 2024-10-28 | 70.49 | 71.00 | 66.60 | 70.90 | 10.0M |
| 2024-10-25 | 65.00 | 73.00 | 64.50 | 69.92 | 12.6M |
| 2024-10-24 | 63.01 | 69.91 | 63.01 | 66.13 | 16.0M |
| 2024-10-23 | 61.00 | 67.26 | 61.00 | 67.26 | 20.6M |
| 2024-10-22 | 49.00 | 57.50 | 48.55 | 56.05 | 13.6M |
| 2024-10-21 | 48.00 | 49.80 | 47.03 | 48.17 | 4.1M |
| 2024-10-18 | 44.35 | 48.68 | 44.35 | 47.88 | 5.3M |
| 2024-10-17 | 45.74 | 46.44 | 44.73 | 44.79 | 2.1M |
| 2024-10-16 | 45.00 | 45.97 | 44.55 | 45.46 | 2.6M |
| 2024-10-15 | 46.15 | 47.47 | 45.58 | 45.69 | 3.2M |
| 2024-10-14 | 47.16 | 47.66 | 44.78 | 47.08 | 4.6M |
| 2024-10-11 | 51.48 | 51.79 | 45.90 | 47.08 | 6.8M |
| 2024-10-10 | 52.31 | 55.99 | 51.60 | 52.26 | 6.6M |
| 2024-10-09 | 55.69 | 56.86 | 51.10 | 51.36 | 5.3M |
| 2024-10-08 | 60.00 | 61.10 | 53.03 | 58.80 | 7.5M |
| 2024-09-30 | 46.60 | 52.00 | 45.75 | 51.00 | 6.4M |
| 2024-09-27 | 40.43 | 45.88 | 40.11 | 44.15 | 4.8M |
| 2024-09-26 | 38.63 | 39.83 | 38.45 | 39.81 | 2.9M |
| 2024-09-25 | 37.59 | 39.44 | 37.58 | 38.83 | 3.6M |
| 2024-09-24 | 36.18 | 37.63 | 35.55 | 37.58 | 3.6M |
| 2024-09-23 | 36.98 | 36.99 | 35.91 | 36.14 | 1.6M |
| 2024-09-20 | 37.51 | 37.79 | 36.54 | 36.98 | 1.3M |
| 2024-09-19 | 37.83 | 37.83 | 36.80 | 37.48 | 1.2M |
| 2024-09-18 | 37.41 | 37.79 | 36.80 | 37.15 | 0.9M |
| 2024-09-13 | 39.29 | 39.50 | 37.41 | 37.53 | 1.8M |
| 2024-09-12 | 38.57 | 39.80 | 38.41 | 38.48 | 1.2M |
| 2024-09-11 | 37.89 | 38.99 | 37.50 | 38.56 | 1.9M |
| 2024-09-10 | 38.37 | 38.79 | 37.59 | 38.00 | 1.0M |
| 2024-09-09 | 39.20 | 39.31 | 38.23 | 38.35 | 1.2M |
| 2024-09-06 | 40.47 | 40.48 | 39.18 | 39.33 | 1.0M |
| 2024-09-05 | 40.20 | 40.90 | 40.00 | 40.48 | 1.0M |
| 2024-09-04 | 39.74 | 40.68 | 39.41 | 40.20 | 1.5M |
| 2024-09-03 | 39.50 | 40.23 | 39.48 | 39.89 | 1.1M |
| 2024-09-02 | 40.52 | 41.50 | 39.70 | 39.78 | 1.7M |
| 2024-08-30 | 38.88 | 41.60 | 38.66 | 40.87 | 3.5M |
| 2024-08-29 | 39.00 | 40.16 | 38.48 | 39.02 | 2.3M |
| 2024-08-28 | 37.85 | 39.47 | 37.55 | 39.06 | 1.9M |
| 2024-08-27 | 37.46 | 38.69 | 36.83 | 38.24 | 2.1M |
| 2024-08-26 | 36.64 | 39.00 | 36.45 | 38.05 | 2.0M |
| 2024-08-23 | 36.30 | 37.00 | 36.00 | 36.65 | 0.9M |
| 2024-08-22 | 38.51 | 39.23 | 36.60 | 36.65 | 1.9M |
| 2024-08-21 | 37.48 | 38.11 | 37.26 | 37.88 | 1.0M |
| 2024-08-20 | 37.73 | 37.99 | 37.23 | 37.63 | 0.8M |
| 2024-08-19 | 37.97 | 38.15 | 37.58 | 37.71 | 0.8M |
| 2024-08-16 | 37.91 | 38.59 | 37.60 | 37.89 | 1.6M |
| 2024-08-15 | 38.81 | 39.22 | 37.80 | 38.02 | 2.3M |
| 2024-08-14 | 39.85 | 40.14 | 38.70 | 38.83 | 1.2M |
| 2024-08-13 | 38.49 | 40.24 | 38.20 | 39.85 | 2.6M |
| 2024-08-12 | 39.69 | 40.40 | 38.55 | 38.58 | 2.0M |
| 2024-08-09 | 39.57 | 39.97 | 38.73 | 38.80 | 1.0M |
| 2024-08-08 | 40.39 | 40.65 | 39.11 | 39.33 | 1.7M |
| 2024-08-07 | 41.40 | 41.61 | 40.60 | 40.65 | 1.3M |
| 2024-08-06 | 40.40 | 42.08 | 40.40 | 41.38 | 2.2M |
| 2024-08-05 | 40.80 | 41.38 | 39.64 | 39.80 | 1.9M |
| 2024-08-02 | 41.92 | 42.58 | 40.70 | 40.84 | 1.6M |
| 2024-08-01 | 42.55 | 43.10 | 42.01 | 42.14 | 1.7M |
| 2024-07-31 | 41.60 | 43.05 | 40.95 | 42.77 | 3.0M |
| 2024-07-30 | 41.74 | 42.79 | 40.56 | 41.58 | 2.8M |
| 2024-07-29 | 41.93 | 42.53 | 41.30 | 41.81 | 3.0M |
| 2024-07-26 | 42.62 | 44.00 | 41.91 | 42.47 | 4.3M |
| 2024-07-25 | 41.65 | 44.00 | 41.62 | 42.90 | 5.4M |
| 2024-07-24 | 40.66 | 44.19 | 40.26 | 42.11 | 6.4M |
| 2024-07-23 | 40.09 | 42.48 | 39.75 | 41.24 | 4.9M |
| 2024-07-22 | 36.90 | 41.86 | 36.90 | 40.30 | 5.8M |
| 2024-07-19 | 36.53 | 37.25 | 36.30 | 36.90 | 1.5M |
| 2024-07-18 | 37.16 | 37.30 | 36.37 | 36.88 | 1.7M |
| 2024-07-17 | 38.20 | 38.20 | 37.00 | 37.16 | 1.0M |
| 2024-07-16 | 37.88 | 38.16 | 37.43 | 37.77 | 0.9M |
| 2024-07-15 | 38.41 | 38.51 | 37.57 | 37.84 | 0.9M |
| 2024-07-12 | 38.69 | 39.19 | 38.40 | 38.79 | 1.3M |
| 2024-07-11 | 38.63 | 39.31 | 38.33 | 38.69 | 1.8M |
| 2024-07-10 | 38.00 | 39.34 | 37.26 | 38.14 | 1.8M |
| 2024-07-09 | 37.37 | 38.25 | 36.02 | 38.00 | 1.6M |
| 2024-07-08 | 38.38 | 38.53 | 36.68 | 37.00 | 1.5M |
| 2024-07-05 | 38.27 | 39.07 | 37.59 | 38.89 | 1.2M |
| 2024-07-04 | 39.28 | 39.55 | 37.98 | 38.25 | 1.0M |
| 2024-07-03 | 40.06 | 40.22 | 39.05 | 39.14 | 0.9M |
| 2024-07-02 | 40.49 | 40.60 | 39.53 | 40.05 | 0.9M |
| 2024-07-01 | 40.02 | 40.45 | 39.11 | 40.04 | 1.2M |
| 2024-06-28 | 38.79 | 41.00 | 38.66 | 40.23 | 2.4M |
| 2024-06-27 | 38.93 | 39.68 | 38.31 | 38.79 | 1.5M |
| 2024-06-26 | 37.87 | 39.37 | 37.34 | 39.27 | 1.8M |
| 2024-06-25 | 39.16 | 39.50 | 37.41 | 37.86 | 1.6M |
| 2024-06-24 | 40.42 | 40.42 | 38.83 | 38.94 | 1.7M |
| 2024-06-21 | 41.21 | 41.50 | 40.10 | 40.49 | 1.8M |
| 2024-06-20 | 43.31 | 44.00 | 41.02 | 41.05 | 3.7M |
| 2024-06-19 | 46.00 | 46.69 | 43.36 | 43.55 | 2.8M |
| 2024-06-18 | 46.11 | 46.82 | 45.85 | 46.66 | 1.1M |
| 2024-06-17 | 45.99 | 47.00 | 45.57 | 46.11 | 1.2M |
| 2024-06-14 | 45.49 | 46.30 | 45.32 | 45.99 | 1.0M |
| 2024-06-13 | 45.00 | 46.50 | 45.00 | 45.93 | 1.0M |
| 2024-06-12 | 46.47 | 46.47 | 45.40 | 45.50 | 1.0M |
| 2024-06-11 | 45.03 | 46.27 | 44.38 | 46.20 | 1.1M |
| 2024-06-07 | 46.20 | 46.68 | 44.80 | 45.33 | 1.1M |
| 2024-06-06 | 47.43 | 48.16 | 45.64 | 45.92 | 1.8M |
| 2024-06-05 | 48.88 | 49.35 | 47.86 | 47.90 | 1.1M |
| 2024-06-04 | 47.90 | 49.42 | 47.33 | 49.26 | 1.7M |
| 2024-06-03 | 48.50 | 48.97 | 47.50 | 48.08 | 1.6M |
| 2024-05-31 | 48.79 | 49.45 | 48.40 | 48.99 | 1.8M |
| 2024-05-30 | 50.59 | 51.89 | 48.84 | 49.03 | 2.3M |
| 2024-05-29 | 50.28 | 51.18 | 49.35 | 49.70 | 3.0M |
| 2024-05-28 | 51.56 | 54.50 | 50.88 | 51.27 | 5.0M |
| 2024-05-27 | 49.80 | 50.51 | 49.00 | 50.00 | 1.2M |
| 2024-05-24 | 49.62 | 50.70 | 49.20 | 49.20 | 1.1M |
| 2024-05-23 | 51.84 | 51.84 | 49.50 | 49.79 | 1.9M |
| 2024-05-22 | 50.78 | 52.36 | 50.32 | 51.75 | 1.7M |
| 2024-05-21 | 52.15 | 52.42 | 50.55 | 50.63 | 1.2M |
| 2024-05-20 | 51.48 | 52.90 | 50.58 | 52.07 | 2.3M |
| 2024-05-17 | 49.72 | 51.17 | 49.70 | 51.14 | 1.5M |
| 2024-05-16 | 50.21 | 51.21 | 49.71 | 49.81 | 1.4M |
| 2024-05-15 | 51.48 | 52.06 | 50.41 | 50.53 | 1.3M |
| 2024-05-14 | 51.90 | 52.70 | 51.41 | 51.48 | 2.0M |
| 2024-05-13 | 50.94 | 53.42 | 50.30 | 52.24 | 3.5M |
| 2024-05-10 | 50.72 | 51.55 | 50.06 | 51.29 | 2.3M |
| 2024-05-09 | 49.38 | 51.24 | 49.38 | 50.88 | 2.2M |
| 2024-05-08 | 50.58 | 50.92 | 49.20 | 49.30 | 1.5M |
| 2024-05-07 | 50.28 | 51.24 | 49.90 | 50.60 | 1.8M |
| 2024-05-06 | 49.53 | 50.85 | 49.35 | 50.26 | 2.5M |
| 2024-04-30 | 49.23 | 50.86 | 48.54 | 48.66 | 2.7M |
| 2024-04-29 | 45.04 | 50.99 | 45.04 | 49.52 | 6.5M |
| 2024-04-26 | 42.87 | 44.00 | 42.36 | 43.97 | 1.7M |
| 2024-04-25 | 42.47 | 43.19 | 42.01 | 42.90 | 1.3M |
| 2024-04-24 | 42.36 | 42.99 | 42.00 | 42.51 | 1.0M |
| 2024-04-23 | 42.22 | 43.20 | 41.90 | 42.60 | 0.9M |
| 2024-04-22 | 42.16 | 42.99 | 41.24 | 42.66 | 1.1M |
| 2024-04-19 | 42.90 | 43.08 | 41.80 | 42.12 | 1.3M |
| 2024-04-18 | 42.90 | 43.89 | 42.16 | 43.03 | 1.4M |
| 2024-04-17 | 42.00 | 43.20 | 41.65 | 43.17 | 1.9M |
| 2024-04-16 | 43.67 | 44.00 | 41.10 | 41.27 | 1.7M |
| 2024-04-15 | 43.96 | 45.39 | 43.00 | 43.67 | 1.7M |
| 2024-04-12 | 44.74 | 45.46 | 43.99 | 44.12 | 1.1M |
| 2024-04-11 | 45.00 | 45.99 | 44.64 | 44.66 | 1.6M |
| 2024-04-10 | 47.62 | 47.85 | 44.85 | 45.30 | 1.9M |
| 2024-04-09 | 46.00 | 47.54 | 46.00 | 47.18 | 1.6M |
| 2024-04-08 | 47.10 | 47.33 | 46.00 | 46.00 | 1.6M |
| 2024-04-03 | 49.07 | 49.50 | 47.23 | 47.36 | 2.8M |
| 2024-04-02 | 51.65 | 52.00 | 49.68 | 49.80 | 3.5M |
| 2024-04-01 | 48.48 | 49.93 | 48.00 | 49.67 | 1.7M |
| 2024-03-29 | 47.37 | 49.86 | 47.37 | 48.48 | 2.2M |
| 2024-03-28 | 47.30 | 48.70 | 47.04 | 47.55 | 1.9M |
| 2024-03-27 | 50.70 | 50.90 | 47.20 | 47.28 | 2.4M |
| 2024-03-26 | 50.41 | 51.09 | 49.26 | 50.78 | 2.4M |
| 2024-03-25 | 52.48 | 52.51 | 50.19 | 50.27 | 2.1M |
| 2024-03-22 | 53.90 | 53.90 | 51.84 | 52.39 | 2.8M |
| 2024-03-21 | 53.38 | 54.70 | 52.19 | 54.20 | 3.7M |
| 2024-03-20 | 53.70 | 53.98 | 52.80 | 53.40 | 2.1M |
| 2024-03-19 | 54.58 | 55.98 | 53.36 | 53.57 | 2.9M |
| 2024-03-18 | 55.00 | 56.49 | 54.54 | 55.38 | 3.8M |
| 2024-03-15 | 57.70 | 60.00 | 55.57 | 55.87 | 5.8M |
| 2024-03-14 | 54.81 | 56.28 | 53.41 | 56.27 | 3.7M |
| 2024-03-13 | 52.69 | 56.55 | 52.10 | 55.03 | 6.0M |
| 2024-03-12 | 52.79 | 56.70 | 52.49 | 53.17 | 6.0M |
| 2024-03-11 | 49.69 | 52.90 | 48.55 | 52.79 | 7.0M |
| 2024-03-08 | 46.00 | 48.45 | 46.00 | 48.20 | 4.8M |
| 2024-03-07 | 47.03 | 47.93 | 45.73 | 45.98 | 5.4M |
| 2024-03-06 | 43.06 | 50.52 | 43.06 | 48.89 | 8.7M |
| 2024-03-05 | 44.53 | 44.59 | 43.09 | 43.50 | 1.7M |
| 2024-03-04 | 45.00 | 45.58 | 44.12 | 44.26 | 1.8M |
| 2024-03-01 | 43.98 | 45.19 | 43.80 | 44.85 | 1.8M |
| 2024-02-29 | 42.63 | 43.96 | 42.11 | 43.95 | 2.0M |
| 2024-02-28 | 46.10 | 47.00 | 42.89 | 42.90 | 3.3M |
| 2024-02-27 | 44.07 | 45.98 | 43.56 | 45.98 | 2.3M |
| 2024-02-26 | 43.25 | 44.66 | 43.22 | 44.15 | 1.9M |
| 2024-02-23 | 43.17 | 44.66 | 42.88 | 43.50 | 3.0M |
| 2024-02-22 | 42.00 | 43.10 | 42.00 | 42.97 | 2.1M |
| 2024-02-21 | 41.00 | 43.48 | 40.50 | 42.10 | 2.5M |
| 2024-02-20 | 41.58 | 41.98 | 40.70 | 41.70 | 1.9M |
| 2024-02-19 | 43.19 | 43.41 | 40.90 | 41.63 | 2.4M |
| 2024-02-08 | 39.20 | 43.21 | 38.88 | 42.39 | 3.5M |
| 2024-02-07 | 39.02 | 40.35 | 38.03 | 39.06 | 3.4M |
| 2024-02-06 | 34.31 | 38.99 | 33.82 | 38.40 | 4.3M |
| 2024-02-05 | 37.70 | 38.15 | 33.77 | 34.56 | 3.4M |
| 2024-02-02 | 40.92 | 41.30 | 36.53 | 38.20 | 2.9M |
| 2024-02-01 | 42.14 | 42.38 | 40.70 | 40.91 | 1.9M |
| 2024-01-31 | 44.37 | 44.77 | 41.90 | 41.95 | 2.0M |
| 2024-01-30 | 44.90 | 46.08 | 44.31 | 44.41 | 1.0M |
| 2024-01-29 | 46.00 | 47.36 | 45.12 | 45.34 | 1.6M |
| 2024-01-26 | 47.84 | 48.58 | 47.01 | 47.12 | 1.4M |
| 2024-01-25 | 47.83 | 48.47 | 46.94 | 48.28 | 1.6M |
| 2024-01-24 | 46.43 | 48.81 | 46.40 | 47.97 | 2.5M |
| 2024-01-23 | 45.57 | 46.80 | 44.59 | 46.10 | 1.8M |
| 2024-01-22 | 48.17 | 48.19 | 45.00 | 45.25 | 2.0M |
| 2024-01-19 | 50.00 | 51.17 | 48.10 | 48.15 | 2.0M |
| 2024-01-18 | 49.79 | 50.43 | 48.20 | 49.69 | 2.1M |
| 2024-01-17 | 51.50 | 51.88 | 50.10 | 50.10 | 1.3M |
| 2024-01-16 | 51.47 | 52.94 | 50.72 | 51.90 | 1.9M |
| 2024-01-15 | 52.89 | 53.47 | 51.26 | 51.33 | 1.9M |
| 2024-01-12 | 51.35 | 54.60 | 51.25 | 53.20 | 3.4M |
| 2024-01-11 | 50.05 | 52.20 | 50.04 | 51.56 | 2.1M |
| 2024-01-10 | 50.17 | 51.09 | 49.05 | 50.33 | 1.7M |
| 2024-01-09 | 50.12 | 51.70 | 49.69 | 50.11 | 2.0M |
| 2024-01-08 | 51.06 | 51.63 | 50.03 | 50.12 | 2.2M |
| 2024-01-05 | 55.31 | 55.49 | 51.00 | 51.54 | 4.8M |
| 2024-01-04 | 56.25 | 56.40 | 55.11 | 55.30 | 1.5M |
| 2024-01-03 | 57.26 | 57.87 | 56.00 | 56.40 | 2.1M |
| 2024-01-02 | 59.17 | 59.17 | 57.19 | 57.22 | 1.7M |