Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 94.90 | 94.90 | 90.50 | 92.90 | 0.0M |
| 2024-12-30 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-12-27 | 92.05 | 94.90 | 92.05 | 93.45 | 0.0M |
| 2024-12-26 | 92.35 | 95.90 | 92.30 | 94.10 | 0.0M |
| 2024-12-24 | 94.00 | 97.85 | 93.30 | 96.90 | 0.0M |
| 2024-12-23 | 97.40 | 97.40 | 97.40 | 97.40 | 0.0M |
| 2024-12-20 | 96.00 | 96.40 | 93.05 | 96.40 | 0.0M |
| 2024-12-19 | 97.10 | 99.95 | 96.00 | 96.65 | 0.0M |
| 2024-12-18 | 99.00 | 103.95 | 97.10 | 98.00 | 0.0M |
| 2024-12-17 | 97.65 | 103.85 | 97.30 | 100.50 | 0.0M |
| 2024-12-16 | 98.80 | 100.95 | 98.00 | 99.60 | 0.0M |
| 2024-12-13 | 103.95 | 103.95 | 103.95 | 103.95 | 0.0M |
| 2024-12-12 | 101.00 | 101.00 | 100.10 | 100.10 | 0.0M |
| 2024-12-11 | 102.00 | 104.75 | 99.40 | 104.75 | 0.0M |
| 2024-12-10 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2024-12-09 | 101.95 | 102.70 | 99.00 | 102.70 | 0.0M |
| 2024-12-06 | 99.55 | 101.95 | 98.00 | 101.95 | 0.0M |
| 2024-12-04 | 102.55 | 103.95 | 102.55 | 103.95 | 0.0M |
| 2024-12-03 | 103.40 | 103.40 | 99.00 | 99.65 | 0.1M |
| 2024-12-02 | 102.60 | 104.90 | 101.75 | 102.85 | 0.0M |
| 2024-11-29 | 104.00 | 106.40 | 100.50 | 101.75 | 0.0M |
| 2024-11-28 | 106.40 | 113.90 | 102.30 | 113.90 | 0.0M |
| 2024-11-27 | 103.40 | 105.90 | 102.50 | 104.90 | 0.0M |
| 2024-11-26 | 101.50 | 105.80 | 101.25 | 105.80 | 0.0M |
| 2024-11-25 | 101.90 | 104.00 | 101.30 | 103.90 | 0.0M |
| 2024-11-22 | 107.50 | 107.50 | 104.00 | 105.05 | 0.1M |
| 2024-11-21 | 104.00 | 107.50 | 104.00 | 107.50 | 0.0M |
| 2024-11-19 | 107.90 | 111.00 | 103.60 | 111.00 | 0.0M |
| 2024-11-14 | 109.00 | 109.00 | 103.95 | 108.85 | 0.0M |
| 2024-11-13 | 111.75 | 111.75 | 99.55 | 101.80 | 0.0M |
| 2024-11-12 | 111.80 | 112.95 | 107.30 | 108.30 | 0.0M |
| 2024-11-11 | 110.70 | 112.25 | 109.00 | 109.75 | 0.1M |
| 2024-11-08 | 115.95 | 115.95 | 110.00 | 112.65 | 0.0M |
| 2024-11-07 | 113.80 | 116.90 | 111.40 | 114.75 | 0.0M |
| 2024-11-06 | 117.75 | 117.75 | 115.95 | 115.95 | 0.0M |
| 2024-11-05 | 113.25 | 115.45 | 112.00 | 114.20 | 0.0M |
| 2024-11-04 | 110.60 | 118.50 | 110.60 | 118.50 | 0.0M |
| 2024-11-01 | 123.95 | 123.95 | 115.00 | 116.20 | 0.0M |
| 2024-10-31 | 117.15 | 122.00 | 111.00 | 116.95 | 0.1M |
| 2024-10-30 | 116.70 | 116.70 | 114.00 | 115.85 | 0.0M |
| 2024-10-29 | 107.90 | 114.95 | 107.90 | 113.20 | 0.0M |
| 2024-10-28 | 106.80 | 106.85 | 105.00 | 106.85 | 0.0M |
| 2024-10-25 | 104.60 | 105.00 | 103.60 | 105.00 | 0.0M |
| 2024-10-24 | 104.85 | 108.70 | 104.80 | 108.70 | 0.0M |
| 2024-10-23 | 105.00 | 109.50 | 103.55 | 105.70 | 0.0M |
| 2024-10-22 | 114.80 | 114.80 | 105.00 | 106.95 | 0.0M |
| 2024-10-21 | 105.00 | 106.95 | 105.00 | 106.95 | 0.0M |
| 2024-10-18 | 100.00 | 108.95 | 98.00 | 108.50 | 0.1M |
| 2024-10-17 | 98.00 | 101.85 | 98.00 | 100.25 | 0.0M |
| 2024-10-16 | 99.30 | 101.90 | 99.00 | 100.00 | 0.0M |
| 2024-10-15 | 104.85 | 104.85 | 100.00 | 100.65 | 0.0M |
| 2024-10-14 | 100.00 | 102.90 | 100.00 | 102.65 | 0.0M |
| 2024-10-11 | 101.85 | 101.85 | 101.85 | 101.85 | 0.0M |
| 2024-10-10 | 101.00 | 103.45 | 99.00 | 100.00 | 0.1M |
| 2024-10-09 | 101.40 | 101.40 | 101.40 | 101.40 | 0.0M |
| 2024-10-08 | 97.00 | 101.90 | 97.00 | 101.40 | 0.0M |
| 2024-10-07 | 99.10 | 102.85 | 96.05 | 97.75 | 0.0M |
| 2024-10-04 | 99.85 | 103.35 | 99.80 | 102.15 | 0.0M |
| 2024-10-03 | 103.95 | 103.95 | 103.95 | 103.95 | 0.0M |
| 2024-09-30 | 99.30 | 104.85 | 99.30 | 104.85 | 0.0M |
| 2024-09-27 | 106.00 | 106.00 | 101.45 | 102.95 | 0.0M |
| 2024-09-26 | 101.95 | 103.80 | 101.80 | 102.80 | 0.0M |
| 2024-09-25 | 102.00 | 104.95 | 102.00 | 104.95 | 0.0M |
| 2024-09-24 | 107.90 | 107.90 | 102.00 | 102.00 | 0.0M |
| 2024-09-23 | 104.40 | 104.40 | 101.00 | 102.00 | 0.1M |
| 2024-09-20 | 102.60 | 105.80 | 99.60 | 99.60 | 0.0M |
| 2024-09-19 | 101.00 | 104.50 | 98.00 | 101.60 | 0.1M |
| 2024-09-18 | 104.00 | 107.60 | 99.00 | 101.50 | 0.1M |
| 2024-09-17 | 90.65 | 104.30 | 90.00 | 103.65 | 0.1M |
| 2024-09-16 | 111.00 | 111.00 | 104.75 | 104.75 | 0.0M |
| 2024-09-13 | 94.95 | 98.80 | 94.95 | 96.85 | 0.0M |
| 2024-09-12 | 95.80 | 95.80 | 93.50 | 94.95 | 0.0M |
| 2024-09-11 | 96.95 | 96.95 | 91.35 | 95.50 | 0.0M |
| 2024-09-10 | 97.90 | 97.90 | 94.00 | 94.00 | 0.0M |
| 2024-09-09 | 96.95 | 96.95 | 96.95 | 96.95 | 0.0M |
| 2024-09-06 | 96.80 | 96.80 | 91.30 | 95.65 | 0.1M |
| 2024-09-05 | 94.95 | 95.00 | 94.80 | 94.80 | 0.0M |
| 2024-09-04 | 90.90 | 93.45 | 90.90 | 93.25 | 0.0M |
| 2024-09-03 | 92.95 | 92.95 | 90.00 | 91.85 | 0.1M |
| 2024-09-02 | 86.40 | 90.95 | 85.70 | 90.60 | 0.1M |
| 2024-08-30 | 93.45 | 93.45 | 87.10 | 91.75 | 0.0M |
| 2024-08-29 | 85.00 | 89.00 | 85.00 | 87.80 | 0.1M |
| 2024-08-28 | 80.00 | 85.50 | 77.00 | 83.90 | 0.1M |
| 2024-08-27 | 81.50 | 84.15 | 80.80 | 83.95 | 0.1M |
| 2024-08-26 | 80.95 | 81.80 | 80.00 | 81.65 | 0.0M |
| 2024-08-23 | 76.95 | 79.80 | 76.95 | 79.80 | 0.0M |
| 2024-08-22 | 77.00 | 77.75 | 77.00 | 77.35 | 0.0M |
| 2024-08-21 | 75.95 | 79.25 | 75.40 | 78.75 | 0.0M |
| 2024-08-20 | 75.20 | 76.35 | 75.20 | 76.35 | 0.0M |
| 2024-08-19 | 75.50 | 77.40 | 75.30 | 77.40 | 0.0M |
| 2024-08-16 | 80.65 | 80.65 | 77.00 | 77.90 | 0.0M |
| 2024-08-14 | 79.00 | 79.00 | 76.20 | 76.40 | 0.0M |
| 2024-08-13 | 81.80 | 81.80 | 75.60 | 76.85 | 0.0M |
| 2024-08-12 | 76.55 | 80.05 | 76.55 | 79.50 | 0.1M |
| 2024-08-09 | 77.00 | 77.95 | 75.60 | 77.95 | 0.0M |
| 2024-08-08 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-08-05 | 76.00 | 81.90 | 74.00 | 79.70 | 0.1M |
| 2024-08-02 | 78.85 | 80.85 | 78.85 | 80.60 | 0.0M |
| 2024-08-01 | 75.60 | 82.90 | 75.60 | 78.80 | 0.1M |
| 2024-07-31 | 81.50 | 81.50 | 76.95 | 80.80 | 0.0M |
| 2024-07-30 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-07-29 | 78.00 | 79.85 | 78.00 | 79.80 | 0.0M |
| 2024-07-26 | 76.75 | 77.65 | 76.75 | 77.50 | 0.0M |
| 2024-07-25 | 73.15 | 76.80 | 73.10 | 76.80 | 0.0M |
| 2024-07-24 | 74.85 | 76.45 | 73.05 | 76.20 | 0.0M |
| 2024-07-23 | 74.30 | 74.90 | 72.10 | 74.35 | 0.0M |
| 2024-07-22 | 71.55 | 75.40 | 71.00 | 74.85 | 0.1M |
| 2024-07-19 | 73.50 | 75.15 | 73.50 | 74.30 | 0.0M |
| 2024-07-18 | 73.75 | 76.40 | 73.75 | 76.40 | 0.0M |
| 2024-07-16 | 73.50 | 76.65 | 73.50 | 76.60 | 0.0M |
| 2024-07-15 | 76.20 | 76.20 | 73.00 | 75.10 | 0.1M |
| 2024-07-12 | 73.30 | 77.95 | 73.30 | 77.60 | 0.0M |
| 2024-07-11 | 73.00 | 76.55 | 72.80 | 75.40 | 0.0M |
| 2024-07-10 | 74.05 | 75.90 | 73.00 | 73.80 | 0.0M |
| 2024-07-09 | 77.45 | 77.45 | 77.30 | 77.40 | 0.0M |
| 2024-07-08 | 75.05 | 76.85 | 74.00 | 76.40 | 0.0M |
| 2024-07-05 | 76.00 | 78.95 | 75.90 | 78.75 | 0.1M |
| 2024-07-04 | 76.50 | 79.05 | 75.55 | 77.10 | 0.1M |
| 2024-07-03 | 77.20 | 78.45 | 77.00 | 77.85 | 0.0M |
| 2024-07-02 | 82.50 | 82.50 | 76.00 | 77.35 | 0.0M |
| 2024-07-01 | 76.00 | 79.70 | 75.55 | 79.70 | 0.0M |
| 2024-06-28 | 83.00 | 83.00 | 77.00 | 79.85 | 0.1M |
| 2024-06-27 | 80.00 | 88.25 | 80.00 | 87.20 | 0.0M |
| 2024-06-26 | 78.00 | 78.00 | 76.25 | 76.25 | 0.0M |
| 2024-06-25 | 78.75 | 78.75 | 74.60 | 76.90 | 0.0M |
| 2024-06-24 | 76.50 | 76.80 | 76.00 | 76.80 | 0.0M |
| 2024-06-21 | 77.90 | 77.90 | 75.00 | 76.40 | 0.0M |
| 2024-06-20 | 78.95 | 78.95 | 77.50 | 77.95 | 0.0M |
| 2024-06-19 | 78.50 | 78.50 | 76.00 | 77.90 | 0.0M |
| 2024-06-18 | 80.00 | 80.50 | 77.00 | 77.00 | 0.0M |
| 2024-06-14 | 78.00 | 78.15 | 75.00 | 78.15 | 0.0M |
| 2024-06-13 | 80.80 | 80.80 | 76.50 | 78.90 | 0.0M |
| 2024-06-12 | 82.00 | 82.95 | 76.70 | 78.30 | 0.0M |
| 2024-06-11 | 79.95 | 80.95 | 75.00 | 79.25 | 0.0M |
| 2024-06-10 | 84.00 | 84.00 | 75.55 | 80.95 | 0.0M |
| 2024-06-07 | 82.00 | 82.00 | 80.00 | 80.00 | 0.0M |
| 2024-06-06 | 80.50 | 80.50 | 79.65 | 79.65 | 0.0M |
| 2024-06-05 | 70.50 | 76.95 | 70.00 | 76.95 | 0.0M |
| 2024-06-04 | 78.00 | 83.20 | 62.70 | 75.70 | 0.2M |
| 2024-06-03 | 81.60 | 89.95 | 71.60 | 78.35 | 0.2M |
| 2024-05-31 | 84.00 | 84.00 | 80.00 | 81.60 | 0.0M |
| 2024-05-30 | 86.00 | 86.00 | 81.00 | 82.95 | 0.0M |
| 2024-05-29 | 84.00 | 84.00 | 80.00 | 82.90 | 0.1M |
| 2024-05-28 | 86.45 | 86.45 | 80.90 | 83.85 | 0.0M |
| 2024-05-27 | 83.00 | 84.70 | 81.00 | 84.35 | 0.0M |
| 2024-05-24 | 88.00 | 88.00 | 82.00 | 84.95 | 0.0M |
| 2024-05-23 | 93.00 | 93.00 | 85.00 | 86.95 | 0.0M |
| 2024-05-22 | 93.00 | 93.00 | 89.30 | 90.05 | 0.0M |
| 2024-05-21 | 86.00 | 88.80 | 86.00 | 88.40 | 0.0M |
| 2024-05-18 | 85.55 | 85.55 | 85.55 | 85.55 | 0.0M |
| 2024-05-17 | 89.00 | 89.00 | 80.80 | 83.25 | 0.0M |
| 2024-05-16 | 80.00 | 81.25 | 77.60 | 79.75 | 0.0M |
| 2024-05-15 | 79.00 | 80.50 | 77.50 | 78.95 | 0.0M |
| 2024-05-14 | 76.00 | 81.05 | 76.00 | 80.65 | 0.0M |
| 2024-05-13 | 77.50 | 79.00 | 75.25 | 78.85 | 0.0M |
| 2024-05-10 | 75.00 | 79.75 | 75.00 | 78.70 | 0.0M |
| 2024-05-09 | 77.00 | 77.00 | 75.00 | 75.95 | 0.0M |
| 2024-05-08 | 79.00 | 79.00 | 74.05 | 76.70 | 0.0M |
| 2024-05-07 | 76.00 | 78.00 | 73.40 | 76.05 | 0.1M |
| 2024-05-06 | 74.00 | 76.95 | 73.00 | 75.60 | 0.0M |
| 2024-05-03 | 74.00 | 74.35 | 71.50 | 74.30 | 0.0M |
| 2024-05-02 | 70.00 | 74.50 | 69.15 | 73.90 | 0.1M |
| 2024-04-30 | 68.00 | 73.85 | 68.00 | 73.85 | 0.0M |
| 2024-04-29 | 69.00 | 69.90 | 68.10 | 69.70 | 0.0M |
| 2024-04-26 | 67.75 | 69.95 | 66.50 | 67.85 | 0.1M |
| 2024-04-25 | 68.50 | 68.95 | 67.05 | 68.95 | 0.0M |
| 2024-04-24 | 68.40 | 69.45 | 67.50 | 68.95 | 0.0M |
| 2024-04-23 | 67.90 | 68.45 | 67.00 | 67.95 | 0.0M |
| 2024-04-22 | 68.00 | 68.75 | 67.50 | 67.50 | 0.0M |
| 2024-04-19 | 68.75 | 68.85 | 66.30 | 66.95 | 0.0M |
| 2024-04-18 | 69.00 | 69.75 | 69.00 | 69.75 | 0.0M |
| 2024-04-16 | 68.75 | 68.80 | 66.30 | 68.05 | 0.0M |
| 2024-04-15 | 70.40 | 70.40 | 68.00 | 68.95 | 0.0M |
| 2024-04-12 | 70.00 | 70.65 | 68.70 | 69.05 | 0.0M |
| 2024-04-10 | 74.00 | 74.00 | 68.30 | 69.55 | 0.0M |
| 2024-04-09 | 69.15 | 71.00 | 68.00 | 69.95 | 0.0M |
| 2024-04-08 | 70.00 | 70.25 | 68.00 | 69.20 | 0.0M |
| 2024-04-05 | 69.00 | 70.00 | 66.80 | 68.40 | 0.0M |
| 2024-04-04 | 67.00 | 69.00 | 65.00 | 68.65 | 0.1M |
| 2024-04-03 | 67.55 | 68.75 | 67.00 | 67.45 | 0.1M |
| 2024-04-02 | 66.00 | 68.00 | 66.00 | 67.55 | 0.1M |
| 2024-04-01 | 65.00 | 67.75 | 64.50 | 67.15 | 0.0M |
| 2024-03-28 | 65.95 | 66.75 | 65.90 | 66.00 | 0.0M |
| 2024-03-27 | 67.50 | 67.50 | 62.25 | 65.95 | 0.1M |
| 2024-03-26 | 63.00 | 64.70 | 61.20 | 63.30 | 0.0M |
| 2024-03-22 | 64.20 | 64.20 | 60.00 | 63.65 | 0.1M |
| 2024-03-21 | 64.35 | 64.35 | 62.35 | 63.70 | 0.0M |
| 2024-03-20 | 66.40 | 66.40 | 60.00 | 62.85 | 0.0M |
| 2024-03-19 | 63.90 | 64.45 | 60.15 | 63.15 | 0.1M |
| 2024-03-18 | 64.95 | 64.95 | 58.25 | 62.60 | 0.0M |
| 2024-03-15 | 63.20 | 63.20 | 57.50 | 61.10 | 0.1M |
| 2024-03-14 | 62.75 | 62.75 | 59.30 | 61.90 | 0.0M |
| 2024-03-13 | 63.50 | 63.75 | 60.50 | 63.35 | 0.1M |
| 2024-03-12 | 63.00 | 65.80 | 62.75 | 64.00 | 0.1M |
| 2024-03-11 | 67.95 | 67.95 | 63.20 | 64.10 | 0.0M |
| 2024-03-07 | 64.85 | 65.85 | 62.50 | 65.15 | 0.1M |
| 2024-03-06 | 65.75 | 65.75 | 63.00 | 65.40 | 0.0M |
| 2024-03-05 | 64.95 | 65.95 | 61.70 | 64.90 | 0.1M |
| 2024-03-04 | 65.00 | 65.00 | 60.80 | 63.65 | 0.1M |
| 2024-03-02 | 63.40 | 63.40 | 60.00 | 61.50 | 0.0M |
| 2024-03-01 | 60.00 | 62.30 | 60.00 | 62.05 | 0.1M |
| 2024-02-29 | 56.00 | 61.75 | 56.00 | 59.95 | 0.3M |
| 2024-02-28 | 57.00 | 57.80 | 56.00 | 57.00 | 0.0M |
| 2024-02-27 | 58.00 | 58.00 | 55.80 | 57.55 | 0.1M |
| 2024-02-26 | 58.80 | 59.60 | 57.00 | 58.25 | 0.1M |
| 2024-02-23 | 57.50 | 59.00 | 57.00 | 58.60 | 0.1M |
| 2024-02-22 | 56.00 | 57.95 | 55.00 | 57.25 | 0.1M |
| 2024-02-21 | 54.50 | 55.25 | 53.50 | 54.75 | 0.1M |
| 2024-02-20 | 53.00 | 54.40 | 52.30 | 53.95 | 0.1M |
| 2024-02-19 | 51.00 | 53.00 | 51.00 | 52.75 | 0.1M |
| 2024-02-16 | 53.00 | 53.00 | 51.50 | 52.70 | 0.0M |
| 2024-02-15 | 49.90 | 52.35 | 49.90 | 51.95 | 0.0M |
| 2024-02-14 | 52.80 | 52.80 | 51.00 | 51.90 | 0.1M |
| 2024-02-13 | 51.00 | 52.00 | 50.95 | 52.00 | 0.0M |
| 2024-02-12 | 51.00 | 52.50 | 50.00 | 50.45 | 0.0M |
| 2024-02-09 | 50.45 | 50.45 | 49.25 | 50.40 | 0.0M |
| 2024-02-08 | 51.00 | 51.00 | 49.10 | 50.45 | 0.0M |
| 2024-02-07 | 50.20 | 51.10 | 49.10 | 50.85 | 0.1M |
| 2024-02-06 | 51.40 | 51.40 | 47.50 | 50.30 | 0.0M |
| 2024-02-05 | 49.00 | 49.80 | 49.00 | 49.80 | 0.0M |
| 2024-02-02 | 49.00 | 50.00 | 48.40 | 48.90 | 0.1M |
| 2024-02-01 | 50.05 | 50.75 | 50.05 | 50.75 | 0.0M |
| 2024-01-31 | 49.85 | 50.00 | 48.80 | 50.00 | 0.0M |
| 2024-01-30 | 49.00 | 50.65 | 48.00 | 50.50 | 0.0M |
| 2024-01-29 | 50.05 | 51.00 | 48.70 | 48.80 | 0.0M |
| 2024-01-25 | 50.10 | 50.10 | 49.10 | 50.00 | 0.0M |
| 2024-01-24 | 50.00 | 50.25 | 50.00 | 50.25 | 0.0M |
| 2024-01-23 | 51.00 | 51.00 | 49.25 | 50.05 | 0.0M |
| 2024-01-20 | 51.00 | 52.00 | 49.45 | 49.50 | 0.0M |
| 2024-01-19 | 49.75 | 51.20 | 48.55 | 50.15 | 0.1M |
| 2024-01-18 | 49.75 | 50.00 | 48.05 | 49.20 | 0.0M |
| 2024-01-17 | 52.25 | 52.50 | 49.55 | 49.60 | 0.0M |
| 2024-01-16 | 51.50 | 52.00 | 51.00 | 51.85 | 0.0M |
| 2024-01-15 | 51.00 | 53.00 | 51.00 | 53.00 | 0.0M |
| 2024-01-12 | 51.50 | 52.00 | 51.50 | 51.95 | 0.0M |
| 2024-01-11 | 51.00 | 51.00 | 50.80 | 51.00 | 0.0M |
| 2024-01-10 | 54.80 | 54.80 | 50.00 | 50.45 | 0.1M |
| 2024-01-09 | 51.70 | 52.50 | 50.00 | 52.45 | 0.1M |
| 2024-01-08 | 52.00 | 52.00 | 51.50 | 51.70 | 0.0M |
| 2024-01-05 | 52.25 | 52.75 | 50.10 | 50.55 | 0.0M |
| 2024-01-04 | 51.00 | 52.80 | 51.00 | 52.00 | 0.0M |
| 2024-01-03 | 52.85 | 52.85 | 51.80 | 52.45 | 0.0M |
| 2024-01-02 | 51.80 | 52.15 | 51.40 | 51.90 | 0.0M |
| 2024-01-01 | 52.00 | 53.00 | 51.35 | 51.55 | 0.0M |