Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 29.32 | 29.39 | 27.30 | 27.37 | 5.8M |
| 2024-12-30 | 29.74 | 30.08 | 29.12 | 29.39 | 4.4M |
| 2024-12-27 | 30.45 | 31.39 | 29.88 | 30.15 | 7.5M |
| 2024-12-26 | 29.39 | 30.87 | 28.93 | 30.69 | 7.3M |
| 2024-12-25 | 29.89 | 30.30 | 28.88 | 29.24 | 5.1M |
| 2024-12-24 | 29.00 | 30.24 | 28.18 | 30.03 | 6.9M |
| 2024-12-23 | 29.60 | 29.95 | 28.59 | 28.78 | 4.4M |
| 2024-12-20 | 28.50 | 29.78 | 28.23 | 29.50 | 5.4M |
| 2024-12-19 | 27.47 | 28.78 | 27.29 | 28.32 | 2.7M |
| 2024-12-18 | 27.26 | 28.17 | 26.72 | 27.74 | 2.3M |
| 2024-12-17 | 28.00 | 28.30 | 26.95 | 27.07 | 1.9M |
| 2024-12-16 | 28.95 | 28.95 | 27.80 | 28.00 | 2.1M |
| 2024-12-13 | 29.45 | 29.45 | 28.60 | 28.70 | 2.6M |
| 2024-12-12 | 29.60 | 29.69 | 29.05 | 29.46 | 2.2M |
| 2024-12-11 | 29.00 | 29.76 | 28.82 | 29.55 | 3.0M |
| 2024-12-10 | 29.96 | 30.48 | 28.94 | 29.00 | 3.5M |
| 2024-12-09 | 29.13 | 29.29 | 28.41 | 29.00 | 2.2M |
| 2024-12-06 | 28.59 | 29.25 | 28.09 | 29.12 | 2.9M |
| 2024-12-05 | 27.88 | 28.56 | 27.77 | 28.40 | 1.7M |
| 2024-12-04 | 29.42 | 29.50 | 28.10 | 28.20 | 3.0M |
| 2024-12-03 | 28.92 | 29.08 | 28.31 | 28.57 | 2.0M |
| 2024-12-02 | 28.44 | 28.84 | 28.40 | 28.80 | 2.8M |
| 2024-11-29 | 28.25 | 28.99 | 27.60 | 28.51 | 2.7M |
| 2024-11-28 | 28.40 | 29.14 | 28.00 | 28.25 | 2.7M |
| 2024-11-27 | 27.25 | 28.13 | 26.41 | 28.13 | 2.0M |
| 2024-11-26 | 27.40 | 27.88 | 27.15 | 27.50 | 1.4M |
| 2024-11-25 | 27.51 | 27.62 | 26.70 | 27.44 | 2.0M |
| 2024-11-22 | 28.84 | 29.09 | 27.02 | 27.14 | 3.0M |
| 2024-11-21 | 28.67 | 29.19 | 28.25 | 28.83 | 2.9M |
| 2024-11-20 | 28.48 | 28.69 | 27.91 | 28.66 | 2.9M |
| 2024-11-19 | 27.38 | 28.50 | 27.15 | 28.45 | 2.7M |
| 2024-11-18 | 27.94 | 28.13 | 26.55 | 27.20 | 2.8M |
| 2024-11-15 | 29.02 | 29.27 | 27.69 | 27.72 | 3.1M |
| 2024-11-14 | 30.47 | 30.70 | 29.00 | 29.07 | 3.2M |
| 2024-11-13 | 30.00 | 30.60 | 29.50 | 30.43 | 3.7M |
| 2024-11-12 | 31.63 | 31.72 | 29.83 | 30.28 | 5.2M |
| 2024-11-11 | 29.98 | 31.80 | 29.60 | 31.44 | 7.1M |
| 2024-11-08 | 29.98 | 31.00 | 29.50 | 29.59 | 6.2M |
| 2024-11-07 | 28.66 | 29.45 | 28.44 | 29.40 | 3.8M |
| 2024-11-06 | 28.80 | 29.03 | 28.20 | 28.70 | 3.9M |
| 2024-11-05 | 27.52 | 28.80 | 27.17 | 28.68 | 3.9M |
| 2024-11-04 | 26.40 | 27.27 | 26.33 | 27.24 | 2.0M |
| 2024-11-01 | 28.55 | 28.59 | 26.54 | 26.55 | 4.2M |
| 2024-10-31 | 28.18 | 28.86 | 27.47 | 28.43 | 3.7M |
| 2024-10-30 | 28.17 | 28.85 | 27.65 | 28.04 | 3.8M |
| 2024-10-29 | 29.16 | 29.59 | 28.25 | 28.30 | 4.1M |
| 2024-10-28 | 30.00 | 30.14 | 29.15 | 29.38 | 4.2M |
| 2024-10-25 | 29.08 | 29.99 | 28.72 | 29.58 | 5.1M |
| 2024-10-24 | 28.51 | 29.07 | 28.01 | 28.46 | 3.4M |
| 2024-10-23 | 28.96 | 29.23 | 28.23 | 28.49 | 4.7M |
| 2024-10-22 | 29.80 | 29.93 | 28.60 | 29.12 | 6.4M |
| 2024-10-21 | 30.00 | 32.30 | 29.30 | 30.26 | 12.8M |
| 2024-10-18 | 28.07 | 31.00 | 28.06 | 30.36 | 7.9M |
| 2024-10-17 | 28.48 | 29.15 | 28.01 | 28.07 | 3.6M |
| 2024-10-16 | 27.11 | 28.50 | 26.87 | 28.00 | 2.8M |
| 2024-10-15 | 27.87 | 30.00 | 27.27 | 27.98 | 5.4M |
| 2024-10-14 | 26.70 | 28.03 | 25.71 | 28.02 | 4.1M |
| 2024-10-11 | 28.28 | 28.69 | 26.26 | 26.62 | 4.8M |
| 2024-10-10 | 31.80 | 31.80 | 28.39 | 28.80 | 7.1M |
| 2024-10-09 | 30.48 | 35.08 | 28.60 | 31.02 | 13.1M |
| 2024-10-08 | 30.64 | 30.64 | 28.03 | 30.64 | 10.6M |
| 2024-09-30 | 22.80 | 25.96 | 22.79 | 25.53 | 5.8M |
| 2024-09-27 | 20.55 | 21.81 | 20.55 | 21.69 | 1.6M |
| 2024-09-26 | 19.42 | 20.38 | 19.32 | 20.38 | 1.8M |
| 2024-09-25 | 19.31 | 20.02 | 19.31 | 19.45 | 1.9M |
| 2024-09-24 | 18.40 | 19.24 | 18.37 | 19.19 | 1.5M |
| 2024-09-23 | 18.43 | 18.65 | 18.25 | 18.46 | 0.7M |
| 2024-09-20 | 18.59 | 18.73 | 18.19 | 18.33 | 0.8M |
| 2024-09-19 | 18.50 | 18.79 | 18.24 | 18.53 | 1.1M |
| 2024-09-18 | 18.34 | 18.48 | 17.81 | 18.24 | 1.2M |
| 2024-09-13 | 18.86 | 18.90 | 18.30 | 18.33 | 1.2M |
| 2024-09-12 | 19.09 | 19.35 | 18.80 | 18.80 | 0.8M |
| 2024-09-11 | 19.09 | 19.27 | 18.95 | 19.04 | 0.7M |
| 2024-09-10 | 19.14 | 19.40 | 18.76 | 19.17 | 0.9M |
| 2024-09-09 | 19.00 | 19.25 | 18.92 | 19.14 | 0.7M |
| 2024-09-06 | 19.90 | 19.99 | 19.05 | 19.08 | 1.8M |
| 2024-09-05 | 19.86 | 20.34 | 19.83 | 19.99 | 0.9M |
| 2024-09-04 | 19.80 | 20.17 | 19.53 | 19.99 | 1.2M |
| 2024-09-03 | 19.75 | 20.15 | 19.73 | 19.90 | 1.1M |
| 2024-09-02 | 20.77 | 20.95 | 19.70 | 19.79 | 1.7M |
| 2024-08-30 | 20.20 | 21.18 | 20.20 | 20.78 | 1.8M |
| 2024-08-29 | 19.73 | 20.37 | 19.65 | 20.28 | 1.0M |
| 2024-08-28 | 19.58 | 20.03 | 19.58 | 19.85 | 0.8M |
| 2024-08-27 | 19.99 | 20.29 | 19.68 | 19.74 | 1.3M |
| 2024-08-26 | 20.66 | 20.66 | 19.95 | 20.14 | 2.9M |
| 2024-08-23 | 21.26 | 21.35 | 20.70 | 20.96 | 1.4M |
| 2024-08-22 | 21.67 | 21.87 | 21.21 | 21.30 | 0.9M |
| 2024-08-21 | 22.06 | 22.26 | 21.61 | 21.65 | 1.1M |
| 2024-08-20 | 22.96 | 22.96 | 22.03 | 22.09 | 1.5M |
| 2024-08-19 | 23.45 | 23.45 | 22.78 | 22.80 | 1.4M |
| 2024-08-16 | 23.42 | 23.61 | 23.17 | 23.21 | 1.1M |
| 2024-08-15 | 22.82 | 23.56 | 22.80 | 23.30 | 1.2M |
| 2024-08-14 | 23.39 | 23.42 | 22.86 | 22.89 | 0.9M |
| 2024-08-13 | 22.99 | 23.34 | 22.92 | 23.32 | 0.7M |
| 2024-08-12 | 23.04 | 23.22 | 22.80 | 22.92 | 0.9M |
| 2024-08-09 | 23.49 | 23.70 | 23.03 | 23.03 | 1.3M |
| 2024-08-08 | 23.17 | 23.56 | 22.75 | 23.14 | 1.6M |
| 2024-08-07 | 23.35 | 23.55 | 23.11 | 23.24 | 1.2M |
| 2024-08-06 | 23.40 | 23.42 | 22.88 | 23.25 | 1.1M |
| 2024-08-05 | 24.02 | 24.16 | 22.90 | 22.94 | 2.7M |
| 2024-08-02 | 24.76 | 25.15 | 24.13 | 24.15 | 1.9M |
| 2024-08-01 | 25.00 | 25.47 | 24.89 | 25.19 | 2.3M |
| 2024-07-31 | 23.70 | 25.08 | 23.62 | 25.00 | 2.3M |
| 2024-07-30 | 23.55 | 24.17 | 23.18 | 23.89 | 1.4M |
| 2024-07-29 | 23.80 | 24.06 | 23.50 | 23.55 | 1.4M |
| 2024-07-26 | 23.80 | 24.08 | 23.56 | 23.89 | 1.4M |
| 2024-07-25 | 23.36 | 24.09 | 23.14 | 23.60 | 1.7M |
| 2024-07-24 | 24.30 | 24.60 | 23.41 | 23.48 | 2.1M |
| 2024-07-23 | 25.59 | 25.60 | 24.25 | 24.28 | 2.4M |
| 2024-07-22 | 25.37 | 25.85 | 25.28 | 25.59 | 2.6M |
| 2024-07-19 | 24.10 | 25.58 | 24.10 | 25.29 | 3.5M |
| 2024-07-18 | 24.35 | 24.58 | 23.41 | 24.21 | 2.6M |
| 2024-07-17 | 25.49 | 25.58 | 24.60 | 24.65 | 1.9M |
| 2024-07-16 | 24.80 | 25.60 | 24.53 | 25.50 | 2.6M |
| 2024-07-15 | 25.55 | 25.64 | 24.69 | 24.96 | 1.9M |
| 2024-07-12 | 25.31 | 25.38 | 24.90 | 25.26 | 1.5M |
| 2024-07-11 | 25.86 | 25.86 | 25.08 | 25.40 | 2.9M |
| 2024-07-10 | 24.85 | 25.25 | 24.68 | 25.06 | 2.4M |
| 2024-07-09 | 23.33 | 24.92 | 23.00 | 24.83 | 3.3M |
| 2024-07-08 | 23.98 | 24.44 | 23.26 | 23.33 | 1.8M |
| 2024-07-05 | 23.11 | 24.19 | 23.11 | 23.98 | 1.9M |
| 2024-07-04 | 24.71 | 24.94 | 23.57 | 23.64 | 2.1M |
| 2024-07-03 | 24.66 | 25.25 | 24.13 | 24.71 | 2.3M |
| 2024-07-02 | 25.06 | 25.06 | 24.52 | 24.66 | 1.8M |
| 2024-07-01 | 25.00 | 25.37 | 24.14 | 24.97 | 3.3M |
| 2024-06-28 | 24.77 | 25.75 | 24.55 | 25.21 | 3.3M |
| 2024-06-27 | 25.27 | 25.92 | 24.80 | 24.81 | 3.5M |
| 2024-06-26 | 25.18 | 25.85 | 24.62 | 25.63 | 4.0M |
| 2024-06-25 | 26.08 | 26.38 | 24.60 | 25.12 | 5.3M |
| 2024-06-24 | 27.53 | 27.92 | 26.05 | 26.13 | 7.9M |
| 2024-06-21 | 26.73 | 28.49 | 26.20 | 28.11 | 10.6M |
| 2024-06-20 | 25.98 | 27.58 | 25.91 | 26.42 | 7.3M |
| 2024-06-19 | 25.92 | 26.09 | 25.35 | 25.79 | 2.2M |
| 2024-06-18 | 26.06 | 26.27 | 25.61 | 25.87 | 3.1M |
| 2024-06-17 | 25.79 | 26.43 | 25.53 | 26.08 | 3.2M |
| 2024-06-14 | 25.93 | 26.05 | 25.42 | 25.87 | 3.4M |
| 2024-06-13 | 24.82 | 26.80 | 24.82 | 25.95 | 5.2M |
| 2024-06-12 | 24.63 | 25.05 | 24.60 | 24.89 | 1.8M |
| 2024-06-11 | 23.16 | 24.82 | 22.90 | 24.75 | 2.5M |
| 2024-06-07 | 23.45 | 23.90 | 23.06 | 23.28 | 1.7M |
| 2024-06-06 | 24.63 | 25.13 | 23.33 | 23.42 | 2.7M |
| 2024-06-05 | 24.11 | 25.19 | 24.11 | 24.35 | 2.0M |
| 2024-06-04 | 24.76 | 24.89 | 24.06 | 24.49 | 2.1M |
| 2024-06-03 | 24.79 | 25.60 | 24.70 | 24.90 | 2.7M |
| 2024-05-31 | 24.84 | 25.30 | 24.57 | 24.98 | 2.8M |
| 2024-05-30 | 24.00 | 25.13 | 23.51 | 24.80 | 3.2M |
| 2024-05-29 | 23.88 | 24.71 | 23.88 | 24.11 | 1.8M |
| 2024-05-28 | 23.52 | 24.87 | 23.48 | 24.13 | 2.8M |
| 2024-05-27 | 23.18 | 23.78 | 22.58 | 23.70 | 1.6M |
| 2024-05-24 | 23.30 | 23.68 | 23.13 | 23.21 | 1.5M |
| 2024-05-23 | 23.92 | 24.00 | 23.37 | 23.51 | 1.2M |
| 2024-05-22 | 23.98 | 24.19 | 23.75 | 24.11 | 1.2M |
| 2024-05-21 | 24.27 | 24.47 | 23.83 | 23.95 | 1.6M |
| 2024-05-20 | 24.21 | 24.73 | 24.15 | 24.58 | 1.5M |
| 2024-05-17 | 23.72 | 24.23 | 23.63 | 24.21 | 1.3M |
| 2024-05-16 | 23.94 | 24.13 | 23.72 | 23.76 | 1.2M |
| 2024-05-15 | 23.85 | 24.16 | 23.60 | 23.67 | 1.0M |
| 2024-05-14 | 23.78 | 24.23 | 23.78 | 23.85 | 1.3M |
| 2024-05-13 | 24.18 | 24.21 | 23.61 | 23.78 | 1.6M |
| 2024-05-10 | 25.14 | 25.14 | 24.37 | 24.39 | 1.5M |
| 2024-05-09 | 24.83 | 25.29 | 24.70 | 25.08 | 1.5M |
| 2024-05-08 | 25.23 | 25.23 | 24.56 | 24.60 | 1.4M |
| 2024-05-07 | 25.45 | 25.53 | 25.02 | 25.24 | 1.4M |
| 2024-05-06 | 25.23 | 25.59 | 25.23 | 25.42 | 1.5M |
| 2024-04-30 | 24.98 | 25.09 | 24.64 | 24.88 | 1.5M |
| 2024-04-29 | 24.36 | 25.25 | 24.35 | 25.08 | 1.9M |
| 2024-04-26 | 23.67 | 24.50 | 23.47 | 24.34 | 2.1M |
| 2024-04-25 | 23.44 | 24.03 | 23.44 | 23.67 | 1.6M |
| 2024-04-24 | 23.06 | 23.73 | 22.78 | 23.72 | 2.1M |
| 2024-04-23 | 22.71 | 23.08 | 22.60 | 22.82 | 1.5M |
| 2024-04-22 | 22.35 | 22.68 | 21.75 | 22.49 | 1.5M |
| 2024-04-19 | 22.77 | 22.96 | 22.40 | 22.50 | 2.1M |
| 2024-04-18 | 22.74 | 23.56 | 22.52 | 23.00 | 2.5M |
| 2024-04-17 | 22.01 | 23.05 | 22.01 | 22.90 | 3.1M |
| 2024-04-16 | 23.42 | 24.07 | 21.50 | 21.58 | 4.4M |
| 2024-04-15 | 24.11 | 24.57 | 23.57 | 24.28 | 2.3M |
| 2024-04-12 | 24.33 | 24.78 | 24.10 | 24.21 | 1.4M |
| 2024-04-11 | 24.25 | 24.73 | 24.05 | 24.31 | 1.1M |
| 2024-04-10 | 24.83 | 24.87 | 24.08 | 24.28 | 1.9M |
| 2024-04-09 | 24.17 | 24.93 | 24.02 | 24.89 | 1.7M |
| 2024-04-08 | 25.29 | 25.32 | 24.09 | 24.10 | 1.8M |
| 2024-04-03 | 26.04 | 26.04 | 25.08 | 25.65 | 1.5M |
| 2024-04-02 | 25.89 | 26.17 | 25.68 | 25.88 | 1.3M |
| 2024-04-01 | 25.82 | 26.24 | 25.52 | 26.07 | 1.9M |
| 2024-03-29 | 25.24 | 25.92 | 24.94 | 25.89 | 2.2M |
| 2024-03-28 | 24.63 | 25.93 | 24.46 | 25.37 | 2.1M |
| 2024-03-27 | 26.33 | 26.42 | 24.59 | 24.71 | 2.2M |
| 2024-03-26 | 26.18 | 26.54 | 25.42 | 25.91 | 2.3M |
| 2024-03-25 | 27.50 | 27.73 | 26.13 | 26.20 | 2.3M |
| 2024-03-22 | 28.14 | 28.31 | 27.17 | 27.54 | 2.2M |
| 2024-03-21 | 28.50 | 28.75 | 27.82 | 28.07 | 2.0M |
| 2024-03-20 | 28.08 | 28.35 | 27.86 | 28.30 | 1.8M |
| 2024-03-19 | 28.28 | 28.48 | 27.90 | 28.15 | 2.2M |
| 2024-03-18 | 27.39 | 28.27 | 27.39 | 28.20 | 2.3M |
| 2024-03-15 | 27.24 | 27.52 | 26.85 | 27.40 | 2.0M |
| 2024-03-14 | 28.05 | 28.48 | 26.84 | 27.38 | 3.1M |
| 2024-03-13 | 28.09 | 28.75 | 27.78 | 28.13 | 2.8M |
| 2024-03-12 | 27.33 | 28.43 | 27.29 | 28.06 | 2.8M |
| 2024-03-11 | 27.00 | 27.48 | 26.69 | 27.46 | 2.2M |
| 2024-03-08 | 26.58 | 27.43 | 26.52 | 27.32 | 2.8M |
| 2024-03-07 | 27.02 | 27.50 | 26.32 | 26.52 | 2.6M |
| 2024-03-06 | 27.21 | 27.61 | 26.34 | 27.06 | 2.7M |
| 2024-03-05 | 27.92 | 28.20 | 26.94 | 27.34 | 3.2M |
| 2024-03-04 | 27.08 | 28.25 | 27.08 | 28.19 | 4.6M |
| 2024-03-01 | 26.82 | 27.78 | 26.26 | 27.34 | 4.5M |
| 2024-02-29 | 24.25 | 26.28 | 24.25 | 26.28 | 3.8M |
| 2024-02-28 | 27.01 | 27.68 | 24.17 | 24.58 | 5.6M |
| 2024-02-27 | 25.77 | 27.09 | 25.42 | 27.08 | 3.8M |
| 2024-02-26 | 25.90 | 26.80 | 25.38 | 25.85 | 3.9M |
| 2024-02-23 | 25.13 | 26.00 | 24.74 | 25.95 | 3.6M |
| 2024-02-22 | 24.18 | 25.03 | 24.17 | 24.98 | 3.1M |
| 2024-02-21 | 24.02 | 25.24 | 23.59 | 24.34 | 3.2M |
| 2024-02-20 | 24.38 | 24.53 | 23.51 | 24.31 | 3.9M |
| 2024-02-19 | 24.56 | 26.00 | 24.13 | 24.75 | 5.1M |
| 2024-02-08 | 20.09 | 24.12 | 20.08 | 24.12 | 5.6M |
| 2024-02-07 | 20.68 | 21.19 | 19.68 | 20.10 | 3.7M |
| 2024-02-06 | 18.65 | 20.79 | 17.75 | 20.41 | 4.8M |
| 2024-02-05 | 21.25 | 21.49 | 18.53 | 19.18 | 4.1M |
| 2024-02-02 | 23.23 | 23.43 | 20.59 | 21.68 | 4.3M |
| 2024-02-01 | 23.41 | 24.06 | 22.65 | 23.23 | 2.5M |
| 2024-01-31 | 24.45 | 24.65 | 23.48 | 23.51 | 2.3M |
| 2024-01-30 | 25.30 | 25.50 | 24.55 | 24.55 | 1.8M |
| 2024-01-29 | 26.67 | 27.16 | 25.43 | 25.48 | 2.2M |
| 2024-01-26 | 27.29 | 27.40 | 26.33 | 26.43 | 1.8M |
| 2024-01-25 | 26.46 | 27.41 | 25.63 | 27.38 | 2.1M |
| 2024-01-24 | 26.33 | 26.53 | 25.08 | 26.40 | 2.4M |
| 2024-01-23 | 25.84 | 26.66 | 25.73 | 26.24 | 2.1M |
| 2024-01-22 | 28.58 | 28.97 | 25.83 | 26.12 | 2.5M |
| 2024-01-19 | 29.12 | 29.35 | 28.36 | 28.65 | 1.5M |
| 2024-01-18 | 29.29 | 29.85 | 28.09 | 29.13 | 1.9M |
| 2024-01-17 | 29.96 | 30.23 | 29.32 | 29.38 | 1.4M |
| 2024-01-16 | 30.33 | 30.43 | 29.42 | 29.94 | 1.6M |
| 2024-01-15 | 30.19 | 30.92 | 29.92 | 30.43 | 1.3M |
| 2024-01-12 | 30.42 | 31.01 | 30.36 | 30.41 | 0.9M |
| 2024-01-11 | 30.14 | 30.78 | 29.59 | 30.63 | 1.2M |
| 2024-01-10 | 30.16 | 30.58 | 29.59 | 29.93 | 1.4M |
| 2024-01-09 | 31.23 | 31.33 | 29.97 | 30.28 | 1.8M |
| 2024-01-08 | 31.83 | 31.83 | 30.93 | 31.03 | 1.3M |
| 2024-01-05 | 32.57 | 32.89 | 31.58 | 31.83 | 1.2M |
| 2024-01-04 | 32.76 | 32.77 | 32.26 | 32.54 | 1.1M |
| 2024-01-03 | 33.23 | 33.46 | 32.51 | 32.81 | 2.0M |
| 2024-01-02 | 33.24 | 33.73 | 33.08 | 33.46 | 2.3M |