38.64
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 58.94 | 59.62 | 57.72 | 58.57 | 1.9M |
| 2024-12-30 | 58.81 | 59.05 | 57.98 | 58.76 | 1.2M |
| 2024-12-27 | 59.00 | 59.19 | 58.00 | 59.00 | 0.7M |
| 2024-12-26 | 58.17 | 59.35 | 58.08 | 58.87 | 0.5M |
| 2024-12-24 | 58.67 | 58.75 | 57.91 | 58.56 | 0.3M |
| 2024-12-23 | 57.55 | 58.80 | 57.55 | 58.54 | 1.0M |
| 2024-12-20 | 57.00 | 58.76 | 56.67 | 58.57 | 2.6M |
| 2024-12-19 | 59.50 | 59.82 | 56.87 | 56.90 | 1.7M |
| 2024-12-18 | 60.32 | 61.27 | 59.52 | 59.52 | 1.4M |
| 2024-12-17 | 60.88 | 61.43 | 60.17 | 60.57 | 0.8M |
| 2024-12-16 | 61.53 | 61.80 | 60.84 | 61.25 | 1.6M |
| 2024-12-13 | 62.01 | 62.40 | 61.65 | 62.02 | 1.0M |
| 2024-12-12 | 62.77 | 63.08 | 62.14 | 62.36 | 0.6M |
| 2024-12-11 | 62.26 | 63.34 | 62.19 | 62.80 | 1.0M |
| 2024-12-10 | 62.16 | 63.61 | 62.16 | 62.62 | 1.0M |
| 2024-12-09 | 62.13 | 63.88 | 62.13 | 63.57 | 1.2M |
| 2024-12-06 | 63.18 | 63.55 | 61.00 | 62.12 | 1.3M |
| 2024-12-05 | 63.00 | 63.50 | 62.15 | 62.90 | 1.1M |
| 2024-12-04 | 62.42 | 63.63 | 61.75 | 62.76 | 1.0M |
| 2024-12-03 | 63.02 | 65.57 | 62.43 | 62.57 | 1.0M |
| 2024-12-02 | 62.92 | 63.60 | 62.62 | 63.31 | 1.0M |
| 2024-11-29 | 64.80 | 64.92 | 63.35 | 63.42 | 0.3M |
| 2024-11-27 | 64.92 | 65.69 | 64.41 | 64.46 | 0.6M |
| 2024-11-26 | 65.66 | 66.38 | 63.72 | 64.57 | 0.8M |
| 2024-11-25 | 64.10 | 66.28 | 63.60 | 65.62 | 1.8M |
| 2024-11-22 | 63.18 | 64.35 | 62.75 | 64.10 | 1.2M |
| 2024-11-21 | 63.49 | 63.87 | 62.90 | 62.95 | 1.0M |
| 2024-11-20 | 62.75 | 64.54 | 62.75 | 63.86 | 0.8M |
| 2024-11-19 | 63.35 | 64.17 | 62.50 | 63.49 | 1.0M |
| 2024-11-18 | 63.58 | 64.13 | 63.20 | 63.61 | 0.8M |
| 2024-11-15 | 63.23 | 63.95 | 62.65 | 63.53 | 1.8M |
| 2024-11-14 | 65.00 | 65.45 | 62.91 | 63.14 | 1.9M |
| 2024-11-13 | 65.60 | 66.08 | 64.48 | 64.78 | 1.0M |
| 2024-11-12 | 66.75 | 67.28 | 65.60 | 65.61 | 0.8M |
| 2024-11-11 | 66.99 | 68.81 | 66.33 | 66.75 | 0.9M |
| 2024-11-08 | 68.00 | 68.41 | 67.02 | 67.32 | 1.3M |
| 2024-11-07 | 67.91 | 68.77 | 66.94 | 68.08 | 2.2M |
| 2024-11-06 | 74.61 | 74.61 | 67.53 | 67.80 | 3.0M |
| 2024-11-05 | 72.02 | 73.22 | 71.90 | 73.18 | 1.0M |
| 2024-11-04 | 72.15 | 73.61 | 71.97 | 72.54 | 1.0M |
| 2024-11-01 | 74.38 | 74.84 | 72.03 | 72.27 | 0.6M |
| 2024-10-31 | 75.19 | 75.65 | 73.83 | 74.04 | 0.5M |
| 2024-10-30 | 76.10 | 76.57 | 74.53 | 75.20 | 0.7M |
| 2024-10-29 | 76.50 | 76.51 | 75.33 | 76.10 | 0.4M |
| 2024-10-28 | 76.73 | 76.95 | 76.04 | 76.23 | 0.4M |
| 2024-10-25 | 78.61 | 78.61 | 76.09 | 76.24 | 0.6M |
| 2024-10-24 | 78.09 | 78.60 | 77.46 | 77.69 | 0.4M |
| 2024-10-23 | 78.95 | 79.14 | 77.83 | 78.11 | 0.4M |
| 2024-10-22 | 77.10 | 79.00 | 76.50 | 78.95 | 0.6M |
| 2024-10-21 | 77.45 | 77.64 | 76.78 | 77.00 | 0.5M |
| 2024-10-18 | 76.29 | 77.63 | 76.19 | 77.55 | 0.4M |
| 2024-10-17 | 76.89 | 77.42 | 75.83 | 76.43 | 0.6M |
| 2024-10-16 | 76.65 | 76.93 | 75.62 | 76.70 | 0.6M |
| 2024-10-15 | 76.81 | 77.43 | 76.26 | 76.43 | 0.6M |
| 2024-10-14 | 75.22 | 76.77 | 75.09 | 76.17 | 0.6M |
| 2024-10-11 | 74.27 | 75.53 | 74.27 | 75.27 | 0.6M |
| 2024-10-10 | 74.20 | 75.08 | 73.16 | 73.99 | 1.0M |
| 2024-10-09 | 75.27 | 75.61 | 73.40 | 74.28 | 0.8M |
| 2024-10-08 | 75.06 | 75.74 | 74.78 | 75.43 | 0.9M |
| 2024-10-07 | 76.58 | 76.95 | 74.50 | 75.07 | 1.0M |
| 2024-10-04 | 77.38 | 77.77 | 76.30 | 76.87 | 1.6M |
| 2024-10-03 | 75.86 | 77.01 | 75.73 | 76.75 | 2.6M |
| 2024-10-02 | 76.46 | 77.34 | 75.89 | 75.92 | 2.1M |
| 2024-10-01 | 78.57 | 79.66 | 76.15 | 76.73 | 2.1M |
| 2024-09-30 | 77.84 | 79.33 | 77.39 | 78.38 | 2.6M |
| 2024-09-27 | 78.85 | 80.00 | 78.06 | 78.29 | 1.5M |
| 2024-09-26 | 79.26 | 80.69 | 78.19 | 78.27 | 0.8M |
| 2024-09-25 | 79.77 | 80.57 | 78.75 | 78.98 | 0.9M |
| 2024-09-24 | 80.91 | 81.25 | 79.50 | 79.78 | 1.7M |
| 2024-09-23 | 81.66 | 81.81 | 80.61 | 80.65 | 1.0M |
| 2024-09-20 | 82.00 | 82.75 | 80.39 | 80.95 | 5.1M |
| 2024-09-19 | 84.00 | 84.42 | 81.98 | 82.13 | 1.1M |
| 2024-09-18 | 83.22 | 83.48 | 82.16 | 82.47 | 0.9M |
| 2024-09-17 | 83.08 | 83.74 | 82.19 | 82.40 | 0.6M |
| 2024-09-16 | 83.88 | 84.86 | 82.50 | 82.63 | 0.6M |
| 2024-09-13 | 82.42 | 84.34 | 81.86 | 83.25 | 1.1M |
| 2024-09-12 | 81.50 | 83.98 | 81.38 | 82.45 | 1.0M |
| 2024-09-11 | 81.44 | 82.62 | 80.03 | 81.76 | 0.7M |
| 2024-09-10 | 82.30 | 83.25 | 80.94 | 81.87 | 0.5M |
| 2024-09-09 | 81.33 | 83.28 | 81.17 | 82.81 | 0.6M |
| 2024-09-06 | 82.97 | 84.12 | 80.25 | 81.01 | 0.6M |
| 2024-09-05 | 82.12 | 84.19 | 82.12 | 83.13 | 0.4M |
| 2024-09-04 | 81.00 | 84.89 | 81.00 | 82.86 | 0.7M |
| 2024-09-03 | 82.00 | 83.70 | 81.08 | 81.66 | 0.7M |
| 2024-08-30 | 82.95 | 84.67 | 82.80 | 83.90 | 0.4M |
| 2024-08-29 | 83.95 | 84.34 | 82.93 | 83.48 | 0.3M |
| 2024-08-28 | 84.69 | 85.48 | 82.95 | 84.24 | 0.5M |
| 2024-08-27 | 83.37 | 86.03 | 83.37 | 86.03 | 0.6M |
| 2024-08-26 | 85.82 | 86.60 | 84.61 | 85.47 | 0.6M |
| 2024-08-23 | 84.42 | 85.90 | 84.09 | 85.82 | 0.6M |
| 2024-08-22 | 85.91 | 86.15 | 82.00 | 84.42 | 0.9M |
| 2024-08-21 | 86.80 | 86.80 | 85.19 | 86.46 | 0.3M |
| 2024-08-20 | 87.68 | 88.00 | 84.85 | 86.32 | 0.5M |
| 2024-08-19 | 85.11 | 87.74 | 85.11 | 87.68 | 1.4M |
| 2024-08-16 | 83.03 | 86.00 | 83.03 | 83.98 | 0.6M |
| 2024-08-15 | 84.28 | 86.95 | 84.04 | 84.32 | 0.6M |
| 2024-08-14 | 84.05 | 85.04 | 83.50 | 84.12 | 0.4M |
| 2024-08-13 | 85.75 | 85.75 | 82.93 | 84.01 | 1.2M |
| 2024-08-12 | 87.85 | 88.07 | 85.61 | 85.86 | 0.6M |
| 2024-08-09 | 88.57 | 88.57 | 87.39 | 87.97 | 0.8M |
| 2024-08-08 | 86.70 | 88.78 | 86.26 | 88.57 | 0.6M |
| 2024-08-07 | 86.65 | 87.60 | 85.11 | 86.17 | 4.0M |
| 2024-08-06 | 85.00 | 88.33 | 85.00 | 85.70 | 1.7M |
| 2024-08-05 | 82.30 | 86.68 | 82.00 | 84.81 | 1.7M |
| 2024-08-02 | 85.56 | 87.05 | 84.23 | 85.99 | 5.7M |
| 2024-08-01 | 87.60 | 88.20 | 84.20 | 86.16 | 4.9M |
| 2024-07-31 | 87.27 | 89.85 | 85.31 | 87.88 | 13.1M |
| 2024-07-30 | 86.00 | 88.33 | 85.99 | 87.12 | 4.0M |
| 2024-07-29 | 83.46 | 86.34 | 82.52 | 85.99 | 5.1M |
| 2024-07-26 | 80.16 | 82.96 | 80.15 | 82.88 | 4.8M |
| 2024-07-25 | 82.00 | 82.20 | 80.15 | 80.78 | 14.2M |