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 | 29.05 | 29.19 | 27.07 | 27.09 | 12.9M |
| 2024-12-30 | 28.61 | 29.68 | 28.28 | 29.06 | 13.7M |
| 2024-12-27 | 29.12 | 30.29 | 28.78 | 29.19 | 18.8M |
| 2024-12-26 | 28.40 | 30.06 | 28.13 | 29.12 | 20.9M |
| 2024-12-25 | 28.51 | 28.73 | 27.80 | 28.47 | 11.9M |
| 2024-12-24 | 28.10 | 29.14 | 27.01 | 28.82 | 19.9M |
| 2024-12-23 | 29.30 | 30.19 | 28.04 | 28.16 | 35.3M |
| 2024-12-20 | 25.95 | 28.07 | 25.85 | 28.00 | 24.0M |
| 2024-12-19 | 25.83 | 26.13 | 25.65 | 26.00 | 5.9M |
| 2024-12-18 | 25.61 | 26.38 | 25.38 | 26.09 | 7.3M |
| 2024-12-17 | 25.43 | 25.75 | 25.30 | 25.50 | 4.7M |
| 2024-12-16 | 25.81 | 25.92 | 25.37 | 25.60 | 5.9M |
| 2024-12-13 | 26.44 | 26.55 | 25.66 | 25.73 | 10.4M |
| 2024-12-12 | 26.90 | 26.96 | 26.36 | 26.71 | 7.8M |
| 2024-12-11 | 26.82 | 27.39 | 26.65 | 26.86 | 8.0M |
| 2024-12-10 | 27.66 | 27.99 | 26.75 | 26.98 | 13.3M |
| 2024-12-09 | 26.93 | 27.23 | 26.46 | 26.83 | 8.3M |
| 2024-12-06 | 27.25 | 27.55 | 26.35 | 27.07 | 13.7M |
| 2024-12-05 | 26.97 | 27.82 | 26.83 | 27.32 | 11.9M |
| 2024-12-04 | 28.60 | 29.27 | 27.43 | 27.50 | 20.8M |
| 2024-12-03 | 29.71 | 31.45 | 28.10 | 28.30 | 29.1M |
| 2024-12-02 | 27.72 | 28.40 | 27.66 | 28.29 | 12.3M |
| 2024-11-29 | 27.23 | 28.62 | 26.99 | 27.90 | 16.3M |
| 2024-11-28 | 27.78 | 28.13 | 27.40 | 27.41 | 12.2M |
| 2024-11-27 | 26.27 | 27.98 | 25.39 | 27.85 | 15.4M |
| 2024-11-26 | 27.00 | 27.39 | 26.46 | 26.53 | 9.4M |
| 2024-11-25 | 27.33 | 27.80 | 26.17 | 27.29 | 14.2M |
| 2024-11-22 | 26.49 | 29.00 | 26.49 | 26.56 | 23.3M |
| 2024-11-21 | 27.08 | 27.36 | 26.46 | 26.78 | 10.4M |
| 2024-11-20 | 26.71 | 27.58 | 26.71 | 27.26 | 12.8M |
| 2024-11-19 | 26.50 | 27.34 | 26.16 | 27.22 | 13.2M |
| 2024-11-18 | 26.04 | 27.48 | 24.85 | 26.15 | 17.2M |
| 2024-11-15 | 26.60 | 27.28 | 25.79 | 25.87 | 14.0M |
| 2024-11-14 | 27.99 | 27.99 | 26.66 | 26.80 | 17.8M |
| 2024-11-13 | 28.50 | 28.51 | 27.50 | 28.30 | 16.8M |
| 2024-11-12 | 29.32 | 29.99 | 28.30 | 28.78 | 28.1M |
| 2024-11-11 | 28.79 | 31.55 | 28.28 | 29.97 | 38.9M |
| 2024-11-08 | 27.62 | 28.80 | 27.36 | 27.89 | 28.6M |
| 2024-11-07 | 26.70 | 27.58 | 26.68 | 27.26 | 20.6M |
| 2024-11-06 | 27.27 | 28.77 | 26.67 | 27.25 | 31.7M |
| 2024-11-05 | 26.00 | 27.33 | 25.80 | 27.06 | 28.5M |
| 2024-11-04 | 24.58 | 26.66 | 24.50 | 26.19 | 20.0M |
| 2024-11-01 | 26.27 | 27.66 | 25.13 | 25.20 | 36.2M |
| 2024-10-31 | 23.99 | 26.99 | 23.66 | 26.33 | 30.1M |
| 2024-10-30 | 24.70 | 25.05 | 23.92 | 24.25 | 15.5M |
| 2024-10-29 | 25.68 | 26.18 | 24.80 | 24.88 | 16.9M |
| 2024-10-28 | 25.16 | 25.95 | 24.82 | 25.90 | 14.0M |
| 2024-10-25 | 25.13 | 25.77 | 24.82 | 25.41 | 14.2M |
| 2024-10-24 | 25.00 | 25.60 | 24.80 | 25.16 | 11.3M |
| 2024-10-23 | 25.67 | 26.01 | 25.18 | 25.27 | 15.5M |
| 2024-10-22 | 25.84 | 26.65 | 25.59 | 26.06 | 21.9M |
| 2024-10-21 | 26.00 | 27.50 | 25.60 | 26.34 | 33.1M |
| 2024-10-18 | 23.36 | 27.01 | 23.36 | 25.54 | 30.7M |
| 2024-10-17 | 23.47 | 23.82 | 23.12 | 23.15 | 16.2M |
| 2024-10-16 | 23.37 | 24.50 | 23.10 | 23.69 | 18.1M |
| 2024-10-15 | 23.33 | 24.95 | 22.81 | 23.31 | 24.5M |
| 2024-10-14 | 22.62 | 23.35 | 22.00 | 23.28 | 21.7M |
| 2024-10-11 | 24.63 | 24.69 | 22.22 | 22.60 | 21.4M |
| 2024-10-10 | 27.50 | 27.50 | 24.68 | 24.88 | 23.4M |
| 2024-10-09 | 27.65 | 29.87 | 25.89 | 26.40 | 33.4M |
| 2024-10-08 | 29.14 | 29.14 | 26.23 | 29.14 | 37.0M |
| 2024-09-30 | 21.70 | 24.33 | 21.15 | 24.28 | 30.5M |
| 2024-09-27 | 19.11 | 20.57 | 19.10 | 20.37 | 21.6M |
| 2024-09-26 | 18.29 | 18.98 | 18.08 | 18.97 | 16.5M |
| 2024-09-25 | 18.25 | 18.89 | 18.18 | 18.22 | 20.8M |
| 2024-09-24 | 17.71 | 18.40 | 17.33 | 18.34 | 24.0M |
| 2024-09-23 | 17.39 | 17.95 | 17.15 | 17.63 | 14.7M |
| 2024-09-20 | 17.93 | 18.16 | 17.37 | 17.50 | 14.3M |
| 2024-09-19 | 17.95 | 18.25 | 17.54 | 17.92 | 20.7M |
| 2024-09-18 | 16.99 | 18.89 | 16.71 | 18.13 | 26.8M |
| 2024-09-13 | 16.51 | 16.65 | 16.13 | 16.13 | 4.4M |
| 2024-09-12 | 17.00 | 17.18 | 16.50 | 16.51 | 4.2M |
| 2024-09-11 | 16.81 | 17.03 | 16.72 | 16.91 | 3.4M |
| 2024-09-10 | 16.88 | 17.06 | 16.48 | 16.92 | 5.3M |
| 2024-09-09 | 16.99 | 17.43 | 16.74 | 16.83 | 5.7M |
| 2024-09-06 | 17.58 | 17.67 | 17.03 | 17.04 | 5.8M |
| 2024-09-05 | 17.55 | 17.77 | 17.20 | 17.36 | 8.9M |
| 2024-09-04 | 17.24 | 18.18 | 17.09 | 17.65 | 11.0M |
| 2024-09-03 | 17.16 | 17.68 | 17.09 | 17.30 | 4.9M |
| 2024-09-02 | 17.80 | 18.40 | 17.11 | 17.18 | 7.2M |
| 2024-08-30 | 16.93 | 18.25 | 16.92 | 17.80 | 9.3M |
| 2024-08-29 | 16.53 | 17.13 | 16.49 | 16.95 | 4.3M |
| 2024-08-28 | 16.57 | 16.82 | 16.40 | 16.68 | 2.9M |
| 2024-08-27 | 16.89 | 16.93 | 16.59 | 16.67 | 3.4M |
| 2024-08-26 | 16.65 | 16.95 | 16.58 | 16.87 | 4.2M |
| 2024-08-23 | 16.57 | 16.71 | 16.25 | 16.54 | 4.4M |
| 2024-08-22 | 16.82 | 17.05 | 16.48 | 16.59 | 6.4M |
| 2024-08-21 | 15.90 | 17.15 | 15.90 | 16.80 | 9.8M |
| 2024-08-20 | 18.11 | 18.22 | 17.47 | 17.62 | 5.5M |
| 2024-08-19 | 18.11 | 18.51 | 18.06 | 18.11 | 3.8M |
| 2024-08-16 | 18.43 | 18.63 | 18.27 | 18.28 | 4.0M |
| 2024-08-15 | 18.15 | 18.58 | 17.94 | 18.37 | 5.2M |
| 2024-08-14 | 18.48 | 18.50 | 18.15 | 18.15 | 3.1M |
| 2024-08-13 | 18.37 | 18.55 | 18.07 | 18.46 | 4.0M |
| 2024-08-12 | 18.29 | 19.01 | 18.20 | 18.33 | 5.5M |
| 2024-08-09 | 18.80 | 18.93 | 18.36 | 18.36 | 4.5M |
| 2024-08-08 | 18.29 | 18.82 | 17.98 | 18.47 | 5.2M |
| 2024-08-07 | 18.60 | 18.73 | 18.38 | 18.45 | 4.0M |
| 2024-08-06 | 18.60 | 18.87 | 18.36 | 18.60 | 5.1M |
| 2024-08-05 | 18.99 | 19.47 | 18.19 | 18.19 | 7.6M |
| 2024-08-02 | 19.92 | 20.17 | 19.21 | 19.26 | 6.7M |
| 2024-08-01 | 20.00 | 20.35 | 19.72 | 20.02 | 8.3M |
| 2024-07-31 | 18.97 | 20.07 | 18.74 | 20.01 | 9.2M |
| 2024-07-30 | 18.71 | 19.25 | 18.24 | 19.08 | 7.3M |
| 2024-07-29 | 19.20 | 19.20 | 18.81 | 18.83 | 4.9M |
| 2024-07-26 | 18.95 | 19.24 | 18.59 | 19.10 | 6.1M |
| 2024-07-25 | 18.81 | 19.23 | 18.56 | 18.76 | 6.5M |
| 2024-07-24 | 19.33 | 19.90 | 18.90 | 19.02 | 8.8M |
| 2024-07-23 | 20.88 | 20.88 | 19.57 | 19.57 | 13.9M |
| 2024-07-22 | 21.18 | 21.59 | 20.78 | 21.00 | 14.5M |
| 2024-07-19 | 20.33 | 21.20 | 20.16 | 20.88 | 17.7M |
| 2024-07-18 | 19.51 | 20.77 | 19.48 | 20.77 | 19.7M |
| 2024-07-17 | 19.35 | 20.00 | 19.16 | 19.47 | 8.2M |
| 2024-07-16 | 19.25 | 19.45 | 18.85 | 19.38 | 7.1M |
| 2024-07-15 | 20.00 | 20.40 | 19.25 | 19.29 | 11.0M |
| 2024-07-12 | 19.80 | 20.03 | 19.58 | 19.96 | 6.4M |
| 2024-07-11 | 20.06 | 20.18 | 19.65 | 19.95 | 7.2M |
| 2024-07-10 | 19.93 | 19.98 | 19.53 | 19.56 | 6.8M |
| 2024-07-09 | 19.00 | 19.93 | 18.83 | 19.88 | 8.7M |
| 2024-07-08 | 19.66 | 20.09 | 18.99 | 19.13 | 6.6M |
| 2024-07-05 | 19.68 | 19.93 | 19.30 | 19.72 | 4.3M |
| 2024-07-04 | 20.12 | 20.38 | 19.65 | 19.74 | 6.4M |
| 2024-07-03 | 19.80 | 20.48 | 19.21 | 20.25 | 9.8M |
| 2024-07-02 | 20.42 | 20.51 | 19.66 | 19.83 | 8.1M |
| 2024-07-01 | 20.89 | 21.06 | 19.97 | 20.38 | 8.8M |
| 2024-06-28 | 20.85 | 21.46 | 20.60 | 20.94 | 7.2M |
| 2024-06-27 | 21.66 | 21.66 | 20.81 | 20.85 | 7.7M |
| 2024-06-26 | 21.21 | 21.84 | 20.88 | 21.80 | 8.6M |
| 2024-06-25 | 21.58 | 22.33 | 21.07 | 21.31 | 7.5M |
| 2024-06-24 | 22.22 | 22.98 | 21.75 | 21.80 | 8.7M |
| 2024-06-21 | 23.25 | 23.25 | 22.40 | 22.50 | 11.0M |
| 2024-06-20 | 23.86 | 24.25 | 23.34 | 23.38 | 11.7M |
| 2024-06-19 | 24.17 | 24.39 | 23.40 | 23.92 | 11.5M |
| 2024-06-18 | 24.08 | 24.40 | 23.81 | 24.17 | 9.7M |
| 2024-06-17 | 23.70 | 24.37 | 23.50 | 24.06 | 12.1M |
| 2024-06-14 | 24.17 | 24.40 | 23.27 | 23.71 | 15.9M |
| 2024-06-13 | 25.33 | 25.80 | 24.45 | 24.53 | 21.6M |
| 2024-06-12 | 25.28 | 25.94 | 24.18 | 24.77 | 22.7M |
| 2024-06-11 | 23.58 | 24.77 | 23.17 | 24.46 | 25.6M |
| 2024-06-07 | 21.31 | 24.02 | 21.05 | 23.63 | 25.2M |
| 2024-06-06 | 21.75 | 22.38 | 21.10 | 21.20 | 12.5M |
| 2024-06-05 | 22.18 | 22.69 | 21.30 | 21.51 | 11.8M |
| 2024-06-04 | 22.65 | 22.65 | 21.75 | 22.18 | 8.0M |
| 2024-06-03 | 22.62 | 23.35 | 22.50 | 22.75 | 9.3M |
| 2024-05-31 | 23.36 | 23.76 | 22.95 | 22.96 | 10.5M |
| 2024-05-30 | 23.00 | 23.80 | 22.70 | 23.59 | 12.2M |
| 2024-05-29 | 23.00 | 23.90 | 22.87 | 23.27 | 9.8M |
| 2024-05-28 | 23.32 | 24.15 | 23.06 | 23.18 | 15.7M |
| 2024-05-27 | 21.94 | 23.57 | 21.16 | 23.50 | 16.2M |
| 2024-05-24 | 22.39 | 22.48 | 21.60 | 21.63 | 5.0M |
| 2024-05-23 | 22.78 | 22.80 | 22.34 | 22.38 | 4.0M |
| 2024-05-22 | 22.49 | 23.00 | 22.45 | 22.80 | 4.9M |
| 2024-05-21 | 23.07 | 23.07 | 22.14 | 22.49 | 5.6M |
| 2024-05-20 | 22.99 | 23.00 | 22.42 | 22.76 | 7.1M |
| 2024-05-17 | 22.20 | 23.05 | 22.01 | 22.95 | 7.5M |
| 2024-05-16 | 22.30 | 22.67 | 22.16 | 22.20 | 5.0M |
| 2024-05-15 | 22.38 | 22.84 | 22.02 | 22.22 | 4.8M |
| 2024-05-14 | 22.45 | 22.98 | 22.11 | 22.38 | 5.5M |
| 2024-05-13 | 22.69 | 23.25 | 22.30 | 22.48 | 6.9M |
| 2024-05-10 | 24.42 | 24.47 | 22.75 | 22.91 | 11.8M |
| 2024-05-09 | 23.60 | 24.68 | 23.48 | 24.47 | 7.3M |
| 2024-05-08 | 24.75 | 24.93 | 23.86 | 23.93 | 6.4M |
| 2024-05-07 | 25.24 | 25.37 | 24.71 | 24.87 | 7.1M |
| 2024-05-06 | 25.04 | 25.37 | 24.74 | 25.22 | 7.8M |
| 2024-04-30 | 25.28 | 25.38 | 24.38 | 24.55 | 7.6M |
| 2024-04-29 | 23.89 | 25.15 | 23.66 | 25.14 | 11.9M |
| 2024-04-26 | 24.34 | 24.92 | 23.29 | 23.92 | 15.7M |
| 2024-04-25 | 24.16 | 24.85 | 24.15 | 24.78 | 5.5M |
| 2024-04-24 | 23.58 | 24.60 | 23.50 | 24.36 | 6.1M |
| 2024-04-23 | 23.09 | 24.05 | 23.05 | 23.77 | 7.2M |
| 2024-04-22 | 22.43 | 23.45 | 22.16 | 23.09 | 6.8M |
| 2024-04-19 | 23.34 | 23.70 | 22.37 | 22.91 | 10.7M |
| 2024-04-18 | 24.19 | 24.39 | 23.32 | 23.63 | 7.7M |
| 2024-04-17 | 23.90 | 24.73 | 23.82 | 24.29 | 7.6M |
| 2024-04-16 | 24.83 | 25.22 | 23.10 | 23.44 | 10.3M |
| 2024-04-15 | 24.80 | 26.00 | 24.50 | 25.33 | 9.9M |
| 2024-04-12 | 24.78 | 25.10 | 24.15 | 24.20 | 5.0M |
| 2024-04-11 | 24.58 | 25.58 | 24.43 | 24.83 | 4.6M |
| 2024-04-10 | 25.80 | 25.85 | 24.63 | 24.73 | 4.8M |
| 2024-04-09 | 25.07 | 25.78 | 24.58 | 25.73 | 5.4M |
| 2024-04-08 | 25.82 | 26.29 | 24.87 | 24.95 | 7.7M |
| 2024-04-03 | 26.75 | 27.36 | 25.90 | 26.05 | 8.6M |
| 2024-04-02 | 27.24 | 27.40 | 26.12 | 26.75 | 9.7M |
| 2024-04-01 | 27.70 | 28.15 | 27.00 | 27.20 | 8.7M |
| 2024-03-29 | 27.57 | 28.55 | 26.90 | 27.66 | 9.4M |
| 2024-03-28 | 26.79 | 28.10 | 26.73 | 27.99 | 8.9M |
| 2024-03-27 | 28.55 | 28.89 | 26.86 | 26.88 | 13.5M |
| 2024-03-26 | 29.90 | 31.12 | 28.82 | 29.25 | 16.2M |
| 2024-03-25 | 28.73 | 31.30 | 28.73 | 30.27 | 24.4M |
| 2024-03-22 | 27.49 | 29.53 | 27.32 | 28.42 | 21.0M |
| 2024-03-21 | 27.50 | 28.50 | 27.27 | 27.52 | 11.9M |
| 2024-03-20 | 27.00 | 28.07 | 26.75 | 27.80 | 14.9M |
| 2024-03-19 | 26.77 | 27.30 | 26.50 | 26.97 | 9.3M |
| 2024-03-18 | 26.38 | 26.95 | 26.29 | 26.95 | 6.5M |
| 2024-03-15 | 25.71 | 26.67 | 25.71 | 26.67 | 6.4M |
| 2024-03-14 | 26.34 | 26.70 | 25.76 | 26.09 | 7.0M |
| 2024-03-13 | 27.23 | 27.28 | 26.52 | 26.61 | 8.1M |
| 2024-03-12 | 26.92 | 27.43 | 26.67 | 26.75 | 9.7M |
| 2024-03-11 | 27.48 | 27.53 | 26.56 | 27.10 | 13.7M |
| 2024-03-08 | 26.89 | 27.90 | 26.61 | 27.83 | 13.5M |
| 2024-03-07 | 26.73 | 28.94 | 26.73 | 27.41 | 22.0M |
| 2024-03-06 | 26.22 | 27.17 | 25.55 | 26.76 | 15.0M |
| 2024-03-05 | 27.35 | 27.84 | 26.70 | 26.75 | 16.4M |
| 2024-03-04 | 27.55 | 28.20 | 26.80 | 28.00 | 23.4M |
| 2024-03-01 | 29.70 | 30.50 | 27.81 | 28.57 | 40.1M |
| 2024-02-29 | 24.00 | 27.97 | 24.00 | 27.97 | 18.3M |
| 2024-02-28 | 25.83 | 25.96 | 23.28 | 23.31 | 13.8M |
| 2024-02-27 | 24.06 | 25.48 | 24.01 | 25.41 | 11.6M |
| 2024-02-26 | 23.34 | 24.91 | 23.03 | 24.32 | 13.2M |
| 2024-02-23 | 23.28 | 23.89 | 22.48 | 23.60 | 12.4M |
| 2024-02-22 | 21.50 | 22.79 | 21.50 | 22.76 | 9.3M |
| 2024-02-21 | 21.07 | 22.25 | 20.92 | 21.60 | 7.5M |
| 2024-02-20 | 21.17 | 21.47 | 20.51 | 21.36 | 7.4M |
| 2024-02-19 | 20.81 | 21.81 | 20.35 | 21.12 | 13.9M |
| 2024-02-08 | 19.23 | 20.95 | 19.10 | 20.59 | 12.7M |
| 2024-02-07 | 18.82 | 20.16 | 18.56 | 19.23 | 12.4M |
| 2024-02-06 | 16.55 | 19.05 | 16.55 | 18.68 | 12.6M |
| 2024-02-05 | 19.06 | 19.19 | 16.70 | 17.33 | 11.7M |
| 2024-02-02 | 20.47 | 20.69 | 18.52 | 19.12 | 10.9M |
| 2024-02-01 | 20.80 | 21.07 | 20.11 | 20.38 | 5.9M |
| 2024-01-31 | 21.00 | 21.77 | 20.64 | 20.64 | 5.4M |
| 2024-01-30 | 22.12 | 22.36 | 21.47 | 21.48 | 5.9M |
| 2024-01-29 | 22.41 | 22.74 | 22.00 | 22.01 | 7.0M |
| 2024-01-26 | 23.24 | 23.25 | 22.10 | 22.21 | 7.9M |
| 2024-01-25 | 23.24 | 23.62 | 22.86 | 23.38 | 7.7M |
| 2024-01-24 | 23.55 | 23.79 | 22.28 | 23.23 | 6.4M |
| 2024-01-23 | 23.02 | 23.72 | 23.02 | 23.53 | 5.3M |
| 2024-01-22 | 24.85 | 25.28 | 23.16 | 23.32 | 6.2M |
| 2024-01-19 | 25.27 | 26.45 | 25.05 | 25.05 | 5.9M |
| 2024-01-18 | 25.08 | 25.44 | 24.62 | 25.36 | 4.4M |
| 2024-01-17 | 26.15 | 26.37 | 25.25 | 25.28 | 4.6M |
| 2024-01-16 | 26.42 | 26.55 | 25.82 | 26.24 | 3.2M |
| 2024-01-15 | 27.05 | 27.20 | 26.32 | 26.51 | 4.0M |
| 2024-01-12 | 27.37 | 27.70 | 26.91 | 26.92 | 4.8M |
| 2024-01-11 | 26.40 | 27.88 | 26.40 | 27.54 | 10.5M |
| 2024-01-10 | 26.32 | 26.69 | 25.72 | 25.92 | 3.9M |
| 2024-01-09 | 26.54 | 26.96 | 26.02 | 26.40 | 3.9M |
| 2024-01-08 | 27.13 | 27.18 | 26.30 | 26.49 | 3.3M |
| 2024-01-05 | 28.11 | 28.19 | 26.86 | 27.04 | 4.8M |
| 2024-01-04 | 28.49 | 28.49 | 27.86 | 27.95 | 2.5M |
| 2024-01-03 | 28.74 | 29.37 | 28.10 | 28.36 | 4.4M |
| 2024-01-02 | 30.43 | 30.43 | 28.71 | 28.90 | 6.2M |