71.49
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 | 73.04 | 73.04 | 73.04 | 73.04 | 0.0M |
| 2024-12-30 | 76.05 | 76.05 | 74.53 | 74.53 | 0.0M |
| 2024-12-27 | 80.52 | 80.52 | 76.05 | 76.05 | 0.0M |
| 2024-12-26 | 76.69 | 76.69 | 74.50 | 76.69 | 0.0M |
| 2024-12-24 | 72.99 | 73.04 | 72.25 | 73.04 | 0.0M |
| 2024-12-23 | 69.57 | 69.57 | 69.57 | 69.57 | 0.0M |
| 2024-12-20 | 64.40 | 66.26 | 60.05 | 66.26 | 0.0M |
| 2024-12-19 | 65.00 | 65.00 | 63.00 | 63.11 | 0.0M |
| 2024-12-18 | 65.93 | 66.00 | 64.50 | 65.00 | 0.0M |
| 2024-12-17 | 72.00 | 72.00 | 66.00 | 66.00 | 0.0M |
| 2024-12-16 | 72.50 | 72.50 | 66.30 | 69.40 | 0.0M |
| 2024-12-13 | 71.34 | 72.80 | 69.00 | 69.78 | 0.0M |
| 2024-12-12 | 76.20 | 76.20 | 69.93 | 69.94 | 0.0M |
| 2024-12-11 | 73.61 | 73.61 | 73.61 | 73.61 | 0.0M |
| 2024-12-10 | 70.00 | 70.11 | 70.00 | 70.11 | 0.0M |
| 2024-12-09 | 66.78 | 66.78 | 66.78 | 66.78 | 0.0M |
| 2024-12-06 | 63.60 | 63.60 | 63.60 | 63.60 | 0.0M |
| 2024-12-05 | 62.36 | 62.36 | 62.36 | 62.36 | 0.0M |
| 2024-12-04 | 58.85 | 61.14 | 58.85 | 61.14 | 0.0M |
| 2024-12-03 | 59.85 | 59.95 | 59.79 | 59.95 | 0.0M |
| 2024-12-02 | 61.01 | 61.10 | 61.01 | 61.01 | 0.0M |
| 2024-11-29 | 62.25 | 62.25 | 62.25 | 62.25 | 0.0M |
| 2024-11-28 | 63.52 | 63.52 | 63.52 | 63.52 | 0.0M |
| 2024-11-27 | 64.81 | 64.81 | 64.81 | 64.81 | 0.0M |
| 2024-11-26 | 68.80 | 68.81 | 66.13 | 66.13 | 0.0M |
| 2024-11-25 | 64.85 | 67.47 | 64.85 | 67.47 | 0.0M |
| 2024-11-22 | 66.15 | 66.15 | 66.15 | 66.15 | 0.0M |
| 2024-11-21 | 67.49 | 67.49 | 67.49 | 67.49 | 0.0M |
| 2024-11-19 | 68.86 | 68.86 | 68.86 | 68.86 | 0.0M |
| 2024-11-18 | 70.26 | 70.26 | 70.26 | 70.26 | 0.0M |
| 2024-11-14 | 71.69 | 71.69 | 71.69 | 71.69 | 0.0M |
| 2024-11-13 | 73.15 | 73.15 | 73.15 | 73.15 | 0.0M |
| 2024-11-12 | 74.64 | 74.64 | 74.64 | 74.64 | 0.0M |
| 2024-11-11 | 75.41 | 76.16 | 75.41 | 76.16 | 0.0M |
| 2024-11-08 | 76.94 | 76.94 | 76.94 | 76.94 | 0.0M |
| 2024-11-07 | 78.51 | 78.51 | 78.51 | 78.51 | 0.0M |
| 2024-11-06 | 80.11 | 80.11 | 80.11 | 80.11 | 0.0M |
| 2024-11-05 | 81.74 | 81.74 | 81.74 | 81.74 | 0.0M |
| 2024-11-04 | 83.40 | 83.40 | 83.40 | 83.40 | 0.0M |
| 2024-10-31 | 83.45 | 85.10 | 83.45 | 85.10 | 0.0M |
| 2024-10-30 | 80.35 | 83.45 | 78.55 | 83.45 | 0.0M |
| 2024-10-29 | 79.50 | 79.50 | 72.00 | 79.50 | 0.0M |
| 2024-10-28 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0M |
| 2024-10-25 | 72.15 | 72.15 | 72.15 | 72.15 | 0.0M |
| 2024-10-24 | 62.25 | 68.75 | 62.25 | 68.75 | 0.0M |
| 2024-10-23 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2024-10-22 | 70.70 | 70.70 | 68.90 | 68.90 | 0.0M |
| 2024-10-21 | 72.50 | 72.50 | 72.50 | 72.50 | 0.0M |
| 2024-10-18 | 76.30 | 76.30 | 76.30 | 76.30 | 0.0M |
| 2024-10-17 | 80.50 | 80.50 | 80.30 | 80.30 | 0.0M |
| 2024-10-16 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0M |
| 2024-10-15 | 88.90 | 88.90 | 88.90 | 88.90 | 0.0M |
| 2024-10-14 | 93.55 | 93.55 | 93.55 | 93.55 | 0.0M |
| 2024-10-11 | 98.45 | 98.45 | 98.45 | 98.45 | 0.0M |
| 2024-10-10 | 103.60 | 103.60 | 103.60 | 103.60 | 0.0M |
| 2024-10-09 | 109.05 | 109.05 | 109.05 | 109.05 | 0.0M |
| 2024-10-08 | 114.75 | 114.75 | 114.75 | 114.75 | 0.0M |
| 2024-10-07 | 133.45 | 133.45 | 120.75 | 120.75 | 0.0M |
| 2024-10-04 | 127.00 | 127.10 | 127.00 | 127.10 | 0.0M |
| 2024-10-03 | 121.05 | 121.05 | 115.50 | 121.05 | 0.0M |
| 2024-10-01 | 115.30 | 115.30 | 115.30 | 115.30 | 0.0M |
| 2024-09-30 | 103.50 | 104.84 | 95.31 | 104.84 | 0.0M |
| 2024-09-27 | 95.31 | 95.31 | 95.00 | 95.31 | 0.0M |
| 2024-09-26 | 78.00 | 86.65 | 78.00 | 86.65 | 0.0M |
| 2024-09-25 | 68.50 | 72.21 | 67.00 | 72.21 | 0.0M |
| 2024-09-24 | 51.00 | 60.18 | 51.00 | 60.18 | 0.0M |
| 2024-09-23 | 53.00 | 53.00 | 50.08 | 50.15 | 0.0M |
| 2024-09-20 | 53.00 | 53.00 | 50.06 | 50.97 | 0.0M |
| 2024-09-19 | 52.99 | 52.99 | 52.96 | 52.99 | 0.0M |
| 2024-09-18 | 53.00 | 53.01 | 52.50 | 53.00 | 0.0M |
| 2024-09-17 | 50.00 | 53.00 | 50.00 | 52.00 | 0.0M |
| 2024-09-16 | 50.01 | 53.00 | 50.00 | 50.14 | 0.0M |
| 2024-09-13 | 51.00 | 51.89 | 51.00 | 51.09 | 0.0M |
| 2024-09-12 | 52.00 | 52.00 | 49.00 | 51.00 | 0.0M |
| 2024-09-11 | 53.00 | 53.74 | 52.00 | 52.00 | 0.0M |
| 2024-09-10 | 54.00 | 54.00 | 51.00 | 53.74 | 0.0M |
| 2024-09-09 | 51.97 | 53.99 | 51.97 | 51.97 | 0.0M |
| 2024-09-06 | 51.08 | 53.99 | 51.08 | 51.97 | 0.0M |
| 2024-09-05 | 55.00 | 55.00 | 51.01 | 51.08 | 0.0M |
| 2024-09-04 | 53.00 | 55.00 | 51.50 | 52.21 | 0.0M |
| 2024-09-03 | 54.75 | 54.75 | 51.50 | 52.21 | 0.0M |
| 2024-09-02 | 52.15 | 54.94 | 52.05 | 54.75 | 0.0M |
| 2024-08-30 | 57.99 | 57.99 | 50.11 | 52.15 | 0.0M |
| 2024-08-29 | 56.00 | 56.00 | 55.80 | 55.84 | 0.0M |
| 2024-08-28 | 55.98 | 55.98 | 51.65 | 53.19 | 0.0M |
| 2024-08-27 | 53.70 | 57.00 | 51.06 | 51.82 | 0.0M |
| 2024-08-26 | 55.00 | 57.00 | 51.49 | 53.69 | 0.0M |
| 2024-08-23 | 54.00 | 54.99 | 53.99 | 53.99 | 0.0M |
| 2024-08-22 | 51.65 | 55.00 | 49.11 | 54.20 | 0.0M |
| 2024-08-21 | 49.00 | 57.74 | 49.00 | 51.64 | 0.0M |
| 2024-08-20 | 53.99 | 58.00 | 50.36 | 52.79 | 0.0M |
| 2024-08-19 | 53.49 | 53.60 | 47.00 | 48.81 | 0.0M |
| 2024-08-16 | 51.30 | 55.00 | 49.00 | 53.49 | 0.0M |
| 2024-08-14 | 57.00 | 57.00 | 49.00 | 51.31 | 0.0M |
| 2024-08-13 | 53.00 | 54.50 | 53.00 | 54.20 | 0.0M |
| 2024-08-12 | 57.99 | 57.99 | 52.00 | 53.85 | 0.0M |
| 2024-08-09 | 50.47 | 61.78 | 48.01 | 52.65 | 0.0M |
| 2024-08-08 | 52.00 | 52.00 | 46.49 | 51.50 | 0.0M |
| 2024-08-07 | 56.00 | 56.00 | 50.50 | 51.18 | 0.0M |
| 2024-08-06 | 56.00 | 56.00 | 52.50 | 52.50 | 0.0M |
| 2024-08-05 | 53.95 | 53.95 | 50.38 | 50.92 | 0.0M |
| 2024-08-02 | 54.83 | 54.83 | 53.95 | 53.95 | 0.0M |
| 2024-08-01 | 56.00 | 56.00 | 51.01 | 53.69 | 0.0M |
| 2024-07-31 | 59.37 | 59.37 | 53.01 | 56.00 | 0.0M |
| 2024-07-30 | 52.75 | 54.00 | 51.85 | 53.98 | 0.0M |
| 2024-07-29 | 53.49 | 53.49 | 51.85 | 52.75 | 0.0M |
| 2024-07-26 | 50.55 | 52.40 | 50.00 | 52.00 | 0.0M |
| 2024-07-25 | 52.30 | 52.30 | 48.11 | 50.78 | 0.0M |
| 2024-07-24 | 52.01 | 53.00 | 46.60 | 47.58 | 0.0M |
| 2024-07-23 | 51.99 | 51.99 | 50.50 | 51.49 | 0.0M |
| 2024-07-22 | 50.50 | 55.79 | 47.02 | 49.96 | 0.0M |
| 2024-07-16 | 54.00 | 54.00 | 49.16 | 50.72 | 0.0M |
| 2024-07-15 | 49.13 | 49.14 | 49.13 | 49.14 | 0.0M |
| 2024-07-12 | 50.75 | 52.75 | 46.25 | 49.12 | 0.0M |
| 2024-07-11 | 50.05 | 51.50 | 48.01 | 51.11 | 0.0M |
| 2024-07-10 | 45.20 | 52.95 | 45.20 | 48.09 | 0.0M |
| 2024-07-09 | 51.00 | 51.00 | 47.56 | 50.19 | 0.0M |
| 2024-07-08 | 47.00 | 51.75 | 47.00 | 49.84 | 0.0M |
| 2024-07-05 | 48.99 | 51.49 | 45.00 | 47.32 | 0.0M |
| 2024-07-04 | 50.00 | 50.00 | 45.33 | 47.94 | 0.0M |
| 2024-07-03 | 49.00 | 50.00 | 45.20 | 47.67 | 0.0M |
| 2024-07-02 | 50.00 | 54.49 | 48.00 | 48.89 | 0.0M |
| 2024-07-01 | 48.16 | 50.00 | 48.16 | 50.00 | 0.0M |
| 2024-06-28 | 49.10 | 51.58 | 47.59 | 51.44 | 0.0M |
| 2024-06-27 | 52.63 | 52.63 | 51.00 | 51.59 | 0.0M |
| 2024-06-26 | 53.95 | 53.95 | 51.60 | 51.60 | 0.0M |
| 2024-06-25 | 52.00 | 52.00 | 48.01 | 49.31 | 0.0M |
| 2024-06-24 | 52.90 | 52.90 | 47.61 | 52.00 | 0.0M |
| 2024-06-21 | 48.11 | 48.11 | 48.11 | 48.11 | 0.0M |
| 2024-06-20 | 49.35 | 53.95 | 46.71 | 48.11 | 0.0M |
| 2024-06-19 | 51.90 | 51.90 | 51.85 | 51.85 | 0.0M |
| 2024-06-18 | 52.45 | 52.45 | 49.50 | 51.90 | 0.0M |
| 2024-06-14 | 49.50 | 53.00 | 49.50 | 52.45 | 0.0M |
| 2024-06-13 | 49.98 | 53.75 | 49.00 | 49.05 | 0.0M |
| 2024-06-12 | 51.50 | 53.00 | 49.00 | 49.00 | 0.0M |
| 2024-06-11 | 52.54 | 54.85 | 48.35 | 50.86 | 0.0M |
| 2024-06-10 | 43.00 | 50.27 | 43.00 | 50.27 | 0.0M |
| 2024-06-07 | 44.55 | 51.70 | 44.55 | 45.70 | 0.0M |
| 2024-06-06 | 48.00 | 51.65 | 46.80 | 47.04 | 0.0M |
| 2024-06-05 | 49.10 | 53.00 | 49.05 | 49.22 | 0.0M |
| 2024-06-04 | 50.95 | 53.85 | 49.40 | 51.63 | 0.0M |
| 2024-06-03 | 50.19 | 55.47 | 50.19 | 51.98 | 0.0M |
| 2024-05-31 | 52.75 | 58.25 | 52.72 | 52.83 | 0.0M |
| 2024-05-30 | 55.50 | 56.70 | 51.36 | 55.49 | 0.0M |
| 2024-05-29 | 55.50 | 55.50 | 54.00 | 54.00 | 0.0M |
| 2024-05-28 | 53.03 | 57.98 | 53.03 | 53.85 | 0.0M |
| 2024-05-27 | 58.75 | 58.75 | 55.82 | 55.82 | 0.0M |
| 2024-05-24 | 59.00 | 59.00 | 58.75 | 58.75 | 0.0M |
| 2024-05-23 | 59.00 | 59.00 | 57.08 | 58.79 | 0.0M |
| 2024-05-22 | 53.36 | 57.09 | 53.36 | 57.08 | 0.0M |
| 2024-05-21 | 55.87 | 60.15 | 54.45 | 54.45 | 0.0M |
| 2024-05-18 | 57.30 | 57.30 | 57.30 | 57.30 | 0.0M |
| 2024-05-17 | 59.50 | 59.50 | 58.47 | 58.47 | 0.0M |
| 2024-05-15 | 58.14 | 58.14 | 56.00 | 57.50 | 0.0M |
| 2024-05-14 | 54.92 | 57.65 | 54.92 | 55.38 | 0.0M |
| 2024-05-13 | 53.36 | 54.92 | 53.36 | 54.92 | 0.0M |
| 2024-05-10 | 52.31 | 52.31 | 52.31 | 52.31 | 0.0M |
| 2024-05-09 | 57.68 | 57.68 | 52.20 | 52.31 | 0.0M |
| 2024-05-08 | 56.82 | 56.82 | 54.94 | 54.94 | 0.0M |
| 2024-05-07 | 54.12 | 56.95 | 54.12 | 54.12 | 0.0M |
| 2024-05-06 | 61.50 | 61.50 | 56.96 | 56.96 | 0.0M |
| 2024-05-03 | 59.95 | 59.95 | 59.95 | 59.95 | 0.0M |
| 2024-05-02 | 58.98 | 58.98 | 58.95 | 58.95 | 0.0M |
| 2024-04-30 | 59.99 | 59.99 | 58.00 | 58.98 | 0.0M |
| 2024-04-29 | 59.88 | 59.88 | 55.51 | 57.25 | 0.0M |
| 2024-04-26 | 57.92 | 57.92 | 56.76 | 57.88 | 0.0M |
| 2024-04-25 | 62.73 | 62.73 | 57.92 | 57.92 | 0.0M |
| 2024-04-24 | 62.50 | 62.73 | 57.75 | 60.96 | 0.0M |
| 2024-04-23 | 66.00 | 66.00 | 60.78 | 60.78 | 0.0M |
| 2024-04-22 | 63.50 | 63.97 | 62.50 | 63.97 | 0.0M |
| 2024-04-19 | 67.62 | 67.62 | 61.18 | 61.49 | 0.0M |
| 2024-04-18 | 68.00 | 68.00 | 61.56 | 64.40 | 0.0M |
| 2024-04-16 | 63.50 | 65.00 | 61.74 | 64.80 | 0.0M |
| 2024-04-15 | 60.75 | 63.00 | 58.00 | 63.00 | 0.0M |
| 2024-04-12 | 61.50 | 61.50 | 57.72 | 60.00 | 0.0M |
| 2024-04-10 | 61.75 | 61.75 | 57.72 | 60.75 | 0.0M |
| 2024-04-09 | 60.75 | 60.75 | 59.07 | 60.75 | 0.0M |
| 2024-04-08 | 61.75 | 61.75 | 57.67 | 60.28 | 0.0M |
| 2024-04-05 | 60.70 | 60.70 | 59.70 | 60.70 | 0.0M |
| 2024-04-04 | 59.70 | 59.70 | 59.70 | 59.70 | 0.0M |
| 2024-04-03 | 57.00 | 57.03 | 51.62 | 56.99 | 0.0M |
| 2024-04-02 | 54.75 | 54.75 | 53.50 | 54.33 | 0.0M |
| 2024-04-01 | 52.50 | 52.50 | 52.45 | 52.45 | 0.0M |
| 2024-03-28 | 50.90 | 50.90 | 50.25 | 50.87 | 0.0M |
| 2024-03-27 | 46.56 | 48.88 | 46.56 | 48.50 | 0.0M |
| 2024-03-26 | 46.56 | 46.56 | 44.35 | 46.56 | 0.0M |
| 2024-03-22 | 42.00 | 44.35 | 42.00 | 44.35 | 0.0M |
| 2024-03-21 | 38.75 | 42.24 | 38.75 | 42.24 | 0.0M |
| 2024-03-20 | 40.21 | 41.00 | 40.21 | 40.23 | 0.0M |
| 2024-03-19 | 43.00 | 43.80 | 42.26 | 42.29 | 0.0M |
| 2024-03-18 | 44.00 | 47.20 | 43.80 | 44.46 | 0.0M |
| 2024-03-15 | 48.45 | 48.45 | 46.05 | 46.05 | 0.0M |
| 2024-03-14 | 49.98 | 52.00 | 48.45 | 48.45 | 0.0M |
| 2024-03-13 | 51.10 | 51.10 | 51.00 | 51.00 | 0.0M |
| 2024-03-12 | 56.00 | 56.00 | 53.68 | 53.68 | 0.0M |
| 2024-03-11 | 57.29 | 57.29 | 51.86 | 56.50 | 0.0M |
| 2024-03-07 | 55.00 | 55.00 | 54.58 | 54.58 | 0.0M |
| 2024-03-06 | 60.00 | 60.00 | 55.87 | 57.45 | 0.0M |
| 2024-03-05 | 63.00 | 63.00 | 58.81 | 58.81 | 0.0M |
| 2024-03-04 | 61.90 | 61.90 | 56.97 | 61.90 | 0.0M |
| 2024-03-02 | 60.00 | 60.10 | 55.10 | 60.00 | 0.0M |
| 2024-03-01 | 57.11 | 59.78 | 54.26 | 57.95 | 0.0M |
| 2024-02-29 | 57.70 | 57.70 | 52.25 | 57.11 | 0.0M |
| 2024-02-28 | 53.00 | 56.81 | 51.45 | 54.96 | 0.0M |
| 2024-02-27 | 52.75 | 54.83 | 49.70 | 54.11 | 0.0M |
| 2024-02-26 | 55.07 | 55.07 | 50.10 | 52.22 | 0.0M |
| 2024-02-23 | 52.90 | 52.90 | 52.69 | 52.69 | 0.0M |
| 2024-02-22 | 48.00 | 50.40 | 48.00 | 50.40 | 0.0M |
| 2024-02-21 | 46.20 | 48.79 | 44.25 | 48.00 | 0.0M |
| 2024-02-20 | 46.22 | 50.95 | 46.22 | 46.47 | 0.0M |
| 2024-02-19 | 50.75 | 50.90 | 46.27 | 48.53 | 0.0M |
| 2024-02-16 | 48.45 | 48.48 | 45.40 | 48.48 | 0.0M |
| 2024-02-15 | 50.15 | 50.15 | 45.39 | 46.18 | 0.0M |
| 2024-02-14 | 47.77 | 47.77 | 47.77 | 47.77 | 0.0M |
| 2024-02-13 | 49.84 | 49.84 | 45.50 | 45.50 | 0.0M |
| 2024-02-12 | 47.47 | 47.47 | 47.47 | 47.47 | 0.0M |
| 2024-02-09 | 43.06 | 45.21 | 43.06 | 45.21 | 0.0M |
| 2024-02-08 | 43.06 | 43.06 | 43.06 | 43.06 | 0.0M |
| 2024-02-07 | 41.01 | 41.50 | 41.00 | 41.01 | 0.0M |
| 2024-02-06 | 40.15 | 41.01 | 40.15 | 41.01 | 0.0M |
| 2024-02-05 | 40.97 | 40.97 | 40.97 | 40.97 | 0.0M |
| 2024-02-02 | 39.20 | 39.20 | 39.20 | 39.20 | 0.0M |
| 2024-02-01 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-01-30 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-01-29 | 41.00 | 41.00 | 38.95 | 41.00 | 0.0M |
| 2024-01-25 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-01-24 | 40.63 | 41.00 | 40.63 | 41.00 | 0.0M |
| 2024-01-23 | 47.25 | 47.25 | 42.75 | 42.75 | 0.0M |
| 2024-01-20 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-01-18 | 46.40 | 46.40 | 45.00 | 45.00 | 0.0M |
| 2024-01-17 | 46.40 | 46.40 | 46.40 | 46.40 | 0.0M |
| 2024-01-16 | 46.00 | 46.00 | 44.37 | 44.37 | 0.0M |
| 2024-01-15 | 47.00 | 47.00 | 46.70 | 46.70 | 0.0M |
| 2024-01-12 | 45.50 | 46.00 | 45.50 | 46.00 | 0.0M |
| 2024-01-11 | 45.50 | 45.50 | 45.50 | 45.50 | 0.0M |
| 2024-01-10 | 45.50 | 45.50 | 45.49 | 45.50 | 0.0M |
| 2024-01-09 | 43.35 | 45.51 | 43.35 | 43.40 | 0.0M |
| 2024-01-08 | 43.40 | 43.40 | 43.35 | 43.35 | 0.0M |
| 2024-01-05 | 42.80 | 43.35 | 39.25 | 43.35 | 0.0M |
| 2024-01-04 | 37.39 | 41.30 | 37.39 | 41.30 | 0.0M |
| 2024-01-02 | 38.05 | 39.35 | 38.05 | 39.35 | 0.0M |
| 2024-01-01 | 37.55 | 37.55 | 37.55 | 37.55 | 0.0M |