65.90
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 | 52.10 | 52.20 | 52.00 | 52.00 | 0.0M |
| 2024-12-30 | 52.20 | 55.20 | 49.45 | 52.00 | 0.1M |
| 2024-12-27 | 52.10 | 57.50 | 49.90 | 52.00 | 0.1M |
| 2024-12-26 | 52.30 | 57.70 | 49.90 | 52.00 | 0.2M |
| 2024-12-25 | 52.30 | 56.40 | 51.00 | 51.80 | 0.1M |
| 2024-12-24 | 49.85 | 54.80 | 49.85 | 52.30 | 0.0M |
| 2024-12-23 | 52.30 | 54.80 | 49.60 | 49.85 | 0.1M |
| 2024-12-20 | 52.30 | 58.20 | 49.70 | 52.50 | 0.2M |
| 2024-12-19 | 54.00 | 60.30 | 53.00 | 54.50 | 0.2M |
| 2024-12-18 | 54.00 | 56.30 | 53.50 | 54.00 | 0.1M |
| 2024-12-17 | 51.40 | 59.00 | 51.30 | 53.60 | 0.1M |
| 2024-12-16 | 58.10 | 58.10 | 53.70 | 54.00 | 0.0M |
| 2024-12-13 | 56.20 | 61.50 | 55.10 | 58.90 | 0.1M |
| 2024-12-12 | 56.10 | 59.00 | 55.00 | 56.10 | 0.0M |
| 2024-12-11 | 55.20 | 55.60 | 55.00 | 55.60 | 0.0M |
| 2024-12-10 | 55.00 | 55.90 | 55.00 | 55.20 | 0.0M |
| 2024-12-09 | 55.40 | 57.80 | 54.30 | 55.20 | 0.0M |
| 2024-12-05 | 55.70 | 57.20 | 54.50 | 55.70 | 0.0M |
| 2024-12-04 | 53.90 | 55.80 | 53.90 | 55.00 | 0.0M |
| 2024-12-03 | 53.00 | 53.90 | 52.80 | 53.90 | 0.0M |
| 2024-12-02 | 53.80 | 54.00 | 53.70 | 54.00 | 0.0M |
| 2024-11-29 | 53.80 | 56.30 | 53.80 | 56.00 | 0.0M |
| 2024-11-28 | 55.00 | 56.60 | 54.00 | 55.90 | 0.0M |
| 2024-11-27 | 54.60 | 59.00 | 53.80 | 55.00 | 0.0M |
| 2024-11-26 | 53.90 | 55.20 | 53.80 | 54.40 | 0.0M |
| 2024-11-25 | 54.00 | 54.50 | 53.70 | 53.90 | 0.0M |
| 2024-11-19 | 56.50 | 56.50 | 56.50 | 56.50 | 0.0M |
| 2024-11-15 | 56.50 | 56.50 | 56.50 | 56.50 | 0.0M |
| 2024-11-14 | 56.50 | 56.50 | 56.50 | 56.50 | 0.0M |
| 2024-11-07 | 56.50 | 56.50 | 56.50 | 56.50 | 0.0M |
| 2024-11-05 | 56.00 | 56.30 | 56.00 | 56.30 | 0.0M |
| 2024-11-04 | 56.20 | 57.90 | 56.20 | 57.90 | 0.0M |
| 2024-11-01 | 57.50 | 59.90 | 54.80 | 57.30 | 0.0M |
| 2024-10-30 | 56.20 | 56.40 | 56.20 | 56.40 | 0.0M |
| 2024-10-29 | 56.60 | 56.60 | 56.40 | 56.60 | 0.0M |
| 2024-10-28 | 59.20 | 60.10 | 56.40 | 59.90 | 0.0M |
| 2024-10-25 | 59.30 | 62.10 | 56.60 | 59.30 | 0.0M |
| 2024-10-24 | 59.00 | 62.10 | 56.60 | 59.50 | 0.0M |
| 2024-10-23 | 58.90 | 60.90 | 58.00 | 59.00 | 0.0M |
| 2024-10-22 | 57.60 | 66.30 | 57.60 | 58.90 | 0.1M |
| 2024-10-21 | 57.00 | 59.90 | 57.00 | 57.60 | 0.0M |
| 2024-10-18 | 59.00 | 61.00 | 55.00 | 57.00 | 0.0M |
| 2024-10-17 | 55.80 | 61.70 | 55.50 | 61.70 | 0.1M |
| 2024-10-16 | 55.70 | 57.50 | 53.20 | 53.50 | 0.0M |
| 2024-10-15 | 54.50 | 58.40 | 53.30 | 54.50 | 0.0M |
| 2024-10-14 | 53.40 | 67.80 | 52.50 | 54.50 | 0.2M |
| 2024-10-11 | 51.30 | 56.20 | 51.10 | 56.10 | 0.0M |
| 2024-10-09 | 54.00 | 57.00 | 53.50 | 53.70 | 0.0M |
| 2024-10-08 | 53.80 | 62.10 | 52.00 | 54.00 | 0.1M |
| 2024-10-07 | 51.40 | 59.30 | 51.40 | 53.70 | 0.1M |
| 2024-10-04 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2024-10-01 | 54.50 | 59.90 | 52.30 | 54.00 | 0.1M |
| 2024-09-30 | 51.00 | 57.10 | 51.00 | 54.50 | 0.1M |
| 2024-09-27 | 58.20 | 58.20 | 52.00 | 53.10 | 0.1M |
| 2024-09-26 | 63.00 | 78.00 | 54.40 | 58.20 | 0.4M |
| 2024-09-25 | 62.90 | 66.00 | 60.50 | 63.00 | 0.1M |
| 2024-09-24 | 62.90 | 62.90 | 62.90 | 62.90 | 0.0M |
| 2024-09-23 | 66.00 | 66.00 | 62.70 | 62.90 | 0.0M |
| 2024-09-20 | 66.90 | 67.00 | 63.70 | 66.00 | 0.0M |
| 2024-09-19 | 66.00 | 70.00 | 64.10 | 66.00 | 0.1M |
| 2024-09-18 | 65.90 | 72.30 | 64.20 | 66.00 | 0.1M |
| 2024-09-16 | 64.30 | 67.40 | 64.20 | 65.90 | 0.1M |
| 2024-09-13 | 63.80 | 67.20 | 63.70 | 64.30 | 0.0M |
| 2024-09-12 | 63.80 | 68.50 | 63.80 | 67.10 | 0.1M |
| 2024-09-10 | 60.80 | 66.90 | 60.80 | 63.70 | 0.0M |
| 2024-09-09 | 62.00 | 66.20 | 60.10 | 63.10 | 0.0M |
| 2024-09-06 | 64.80 | 73.30 | 61.30 | 63.10 | 0.1M |
| 2024-09-05 | 62.10 | 69.20 | 60.40 | 64.80 | 0.1M |
| 2024-09-04 | 67.30 | 68.40 | 62.70 | 65.20 | 0.0M |
| 2024-09-03 | 64.10 | 70.50 | 64.10 | 67.80 | 0.1M |
| 2024-09-02 | 64.30 | 67.30 | 64.30 | 65.50 | 0.0M |
| 2024-08-30 | 64.30 | 64.30 | 63.40 | 63.40 | 0.0M |
| 2024-08-29 | 67.20 | 67.30 | 62.70 | 64.00 | 0.0M |
| 2024-08-28 | 68.00 | 77.30 | 62.50 | 67.20 | 0.3M |
| 2024-08-27 | 66.10 | 72.60 | 64.60 | 67.00 | 0.1M |
| 2024-08-26 | 66.00 | 68.00 | 62.90 | 66.00 | 0.0M |
| 2024-08-23 | 66.00 | 69.40 | 63.20 | 68.00 | 0.0M |
| 2024-08-22 | 70.20 | 70.20 | 65.70 | 66.00 | 0.0M |
| 2024-08-21 | 70.30 | 70.30 | 70.00 | 70.30 | 0.0M |
| 2024-08-20 | 70.30 | 70.30 | 66.90 | 70.30 | 0.0M |
| 2024-08-19 | 70.30 | 70.40 | 64.60 | 70.30 | 0.1M |
| 2024-08-16 | 68.40 | 73.80 | 60.00 | 70.30 | 0.1M |
| 2024-08-15 | 71.70 | 79.00 | 67.50 | 68.40 | 0.1M |
| 2024-08-14 | 75.30 | 77.00 | 70.00 | 71.70 | 0.1M |
| 2024-08-13 | 65.80 | 76.00 | 64.00 | 75.20 | 0.2M |
| 2024-08-12 | 68.00 | 68.50 | 61.80 | 62.70 | 0.0M |
| 2024-08-09 | 58.50 | 73.30 | 55.70 | 68.50 | 0.2M |
| 2024-08-08 | 58.20 | 63.10 | 55.30 | 61.30 | 0.1M |
| 2024-08-07 | 54.20 | 64.00 | 54.20 | 58.20 | 0.1M |
| 2024-08-06 | 54.20 | 56.20 | 51.60 | 54.20 | 0.0M |
| 2024-08-05 | 52.40 | 54.20 | 50.30 | 54.20 | 0.0M |
| 2024-08-02 | 54.80 | 54.80 | 54.80 | 54.80 | 0.0M |
| 2024-08-01 | 52.20 | 55.00 | 52.20 | 53.00 | 0.0M |
| 2024-07-31 | 53.20 | 55.70 | 51.30 | 52.00 | 0.1M |
| 2024-07-30 | 52.20 | 54.30 | 51.80 | 53.20 | 0.0M |
| 2024-07-29 | 55.00 | 55.00 | 51.90 | 51.90 | 0.0M |
| 2024-07-26 | 58.10 | 60.20 | 55.00 | 56.50 | 0.0M |
| 2024-07-23 | 60.40 | 62.60 | 58.50 | 60.20 | 0.0M |
| 2024-07-22 | 55.00 | 62.60 | 54.40 | 62.60 | 0.1M |
| 2024-07-19 | 56.00 | 57.80 | 54.10 | 57.80 | 0.0M |
| 2024-07-18 | 59.40 | 60.00 | 56.80 | 56.80 | 0.0M |
| 2024-07-17 | 58.30 | 64.00 | 58.30 | 61.00 | 0.1M |
| 2024-07-16 | 63.00 | 63.50 | 58.50 | 58.50 | 0.0M |
| 2024-07-15 | 62.70 | 66.00 | 60.20 | 63.00 | 0.0M |
| 2024-07-12 | 60.00 | 65.10 | 58.90 | 63.00 | 0.1M |
| 2024-07-11 | 59.00 | 60.00 | 59.00 | 60.00 | 0.0M |
| 2024-07-10 | 56.30 | 61.00 | 56.30 | 58.20 | 0.0M |
| 2024-07-09 | 57.30 | 57.50 | 54.20 | 56.00 | 0.0M |
| 2024-07-08 | 57.00 | 60.00 | 54.70 | 60.00 | 0.0M |
| 2024-07-05 | 59.00 | 59.40 | 57.00 | 59.00 | 0.0M |
| 2024-07-04 | 55.20 | 58.90 | 55.20 | 58.00 | 0.0M |
| 2024-07-03 | 56.60 | 56.60 | 55.00 | 56.00 | 0.0M |
| 2024-07-02 | 55.60 | 56.30 | 55.60 | 56.30 | 0.0M |
| 2024-07-01 | 55.60 | 55.60 | 55.60 | 55.60 | 0.0M |
| 2024-06-28 | 54.60 | 56.00 | 54.00 | 55.60 | 0.0M |
| 2024-06-27 | 52.90 | 56.60 | 52.50 | 54.50 | 0.0M |
| 2024-06-26 | 55.20 | 55.20 | 55.20 | 55.20 | 0.0M |
| 2024-06-25 | 55.60 | 55.60 | 54.20 | 55.20 | 0.0M |
| 2024-06-24 | 58.00 | 58.30 | 50.70 | 55.60 | 0.1M |
| 2024-06-21 | 55.50 | 59.00 | 55.50 | 58.00 | 0.0M |
| 2024-06-20 | 55.70 | 56.50 | 53.00 | 55.00 | 0.0M |
| 2024-06-19 | 54.60 | 55.70 | 53.00 | 55.70 | 0.0M |
| 2024-06-18 | 55.50 | 57.80 | 53.00 | 55.70 | 0.0M |
| 2024-06-17 | 55.70 | 55.80 | 53.10 | 55.50 | 0.0M |
| 2024-06-14 | 54.20 | 55.50 | 51.80 | 55.50 | 0.1M |
| 2024-06-13 | 51.90 | 54.20 | 49.90 | 54.20 | 0.0M |
| 2024-06-12 | 52.00 | 52.00 | 51.90 | 51.90 | 0.0M |
| 2024-06-11 | 51.50 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2024-06-07 | 53.20 | 53.20 | 48.95 | 51.50 | 0.0M |
| 2024-06-06 | 50.70 | 54.50 | 50.00 | 53.40 | 0.1M |
| 2024-06-05 | 50.00 | 51.50 | 50.00 | 50.70 | 0.0M |
| 2024-06-04 | 48.20 | 49.15 | 48.20 | 49.15 | 0.0M |
| 2024-06-03 | 49.90 | 49.90 | 47.90 | 47.90 | 0.0M |
| 2024-05-31 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-05-30 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-05-29 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-05-28 | 50.00 | 50.50 | 49.80 | 50.50 | 0.0M |
| 2024-05-27 | 50.50 | 50.50 | 48.00 | 48.60 | 0.0M |
| 2024-05-24 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-05-23 | 48.45 | 50.50 | 48.00 | 50.50 | 0.0M |
| 2024-05-22 | 48.45 | 48.45 | 48.45 | 48.45 | 0.0M |
| 2024-05-21 | 46.40 | 48.60 | 46.40 | 48.00 | 0.0M |
| 2024-05-16 | 48.60 | 48.60 | 48.60 | 48.60 | 0.0M |
| 2024-05-14 | 48.60 | 48.60 | 48.60 | 48.60 | 0.0M |
| 2024-05-10 | 49.00 | 49.30 | 48.40 | 48.60 | 0.0M |
| 2024-05-09 | 46.85 | 49.00 | 46.85 | 49.00 | 0.0M |
| 2024-05-08 | 49.30 | 49.30 | 49.30 | 49.30 | 0.0M |
| 2024-05-07 | 48.90 | 49.00 | 47.50 | 47.80 | 0.0M |
| 2024-05-06 | 50.00 | 51.20 | 50.00 | 50.00 | 0.0M |
| 2024-05-03 | 50.00 | 50.00 | 49.65 | 50.00 | 0.0M |
| 2024-04-30 | 49.00 | 51.00 | 48.75 | 51.00 | 0.0M |
| 2024-04-29 | 50.10 | 51.40 | 50.10 | 51.40 | 0.0M |
| 2024-04-26 | 51.00 | 52.60 | 50.00 | 51.90 | 0.0M |
| 2024-04-25 | 51.00 | 52.00 | 48.85 | 50.60 | 0.3M |
| 2024-04-24 | 51.00 | 51.40 | 51.00 | 51.40 | 0.1M |
| 2024-04-23 | 49.50 | 50.50 | 49.00 | 50.50 | 0.0M |
| 2024-04-22 | 49.45 | 49.50 | 48.50 | 49.50 | 0.0M |
| 2024-04-19 | 49.45 | 49.50 | 49.00 | 49.50 | 0.0M |
| 2024-04-16 | 49.50 | 49.50 | 47.50 | 49.45 | 0.0M |
| 2024-04-15 | 48.00 | 48.50 | 48.00 | 48.50 | 0.0M |
| 2024-04-11 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
| 2024-04-10 | 49.35 | 50.00 | 49.35 | 49.35 | 0.0M |
| 2024-04-09 | 51.00 | 53.00 | 48.20 | 51.90 | 0.0M |
| 2024-04-08 | 51.00 | 51.00 | 50.50 | 50.50 | 0.0M |
| 2024-04-03 | 50.70 | 51.20 | 48.70 | 48.70 | 0.0M |
| 2024-04-02 | 48.70 | 52.00 | 48.70 | 50.70 | 0.0M |
| 2024-04-01 | 49.00 | 50.50 | 49.00 | 50.50 | 0.0M |
| 2024-03-29 | 47.00 | 49.45 | 47.00 | 49.45 | 0.0M |
| 2024-03-27 | 47.30 | 49.45 | 47.30 | 49.45 | 0.0M |
| 2024-03-26 | 47.30 | 49.75 | 47.30 | 49.75 | 0.0M |
| 2024-03-22 | 49.75 | 49.75 | 49.75 | 49.75 | 0.0M |
| 2024-03-21 | 47.30 | 49.75 | 47.30 | 49.75 | 0.0M |
| 2024-03-20 | 45.00 | 48.90 | 45.00 | 47.30 | 0.0M |
| 2024-03-19 | 47.05 | 47.05 | 44.95 | 47.00 | 0.0M |
| 2024-03-15 | 49.45 | 49.45 | 49.45 | 49.45 | 0.0M |
| 2024-03-14 | 47.30 | 49.45 | 47.05 | 49.45 | 0.0M |
| 2024-03-13 | 49.50 | 49.50 | 47.30 | 49.50 | 0.0M |
| 2024-03-12 | 49.00 | 49.75 | 47.30 | 49.50 | 0.0M |
| 2024-03-11 | 45.15 | 48.50 | 45.15 | 46.60 | 0.0M |
| 2024-03-08 | 51.00 | 51.00 | 46.10 | 46.10 | 0.0M |
| 2024-03-07 | 51.00 | 58.90 | 43.00 | 51.00 | 0.4M |
| 2024-03-06 | 49.70 | 52.00 | 49.70 | 50.00 | 0.0M |
| 2024-03-05 | 48.65 | 52.30 | 46.55 | 50.50 | 0.0M |
| 2024-03-04 | 49.00 | 51.50 | 47.00 | 48.65 | 0.0M |
| 2024-03-01 | 51.50 | 51.50 | 48.45 | 49.00 | 0.0M |
| 2024-02-29 | 50.50 | 52.00 | 48.45 | 51.00 | 0.0M |
| 2024-02-27 | 46.15 | 53.10 | 46.15 | 53.10 | 0.1M |
| 2024-02-26 | 53.70 | 54.50 | 46.15 | 46.35 | 0.1M |
| 2024-02-23 | 53.50 | 56.20 | 53.50 | 55.70 | 0.0M |
| 2024-02-22 | 56.20 | 56.30 | 53.40 | 54.00 | 0.0M |
| 2024-02-21 | 53.50 | 56.50 | 53.20 | 56.00 | 0.1M |
| 2024-02-20 | 53.90 | 56.00 | 51.80 | 56.00 | 0.0M |
| 2024-02-19 | 54.30 | 56.50 | 52.80 | 56.50 | 0.0M |
| 2024-02-16 | 54.70 | 55.50 | 52.30 | 54.00 | 0.0M |
| 2024-02-15 | 49.45 | 56.20 | 49.45 | 55.00 | 0.1M |
| 2024-02-05 | 47.00 | 49.45 | 47.00 | 49.45 | 0.0M |
| 2024-02-02 | 47.75 | 47.75 | 47.75 | 47.75 | 0.0M |
| 2024-02-01 | 47.50 | 47.75 | 47.00 | 47.75 | 0.0M |
| 2024-01-31 | 47.45 | 49.45 | 47.45 | 49.45 | 0.0M |
| 2024-01-29 | 47.50 | 49.90 | 47.50 | 49.45 | 0.0M |
| 2024-01-23 | 51.50 | 51.50 | 48.95 | 50.00 | 0.0M |
| 2024-01-22 | 48.95 | 51.50 | 48.95 | 51.50 | 0.0M |
| 2024-01-19 | 49.50 | 51.80 | 49.25 | 49.25 | 0.0M |
| 2024-01-16 | 48.90 | 53.10 | 48.90 | 49.50 | 0.1M |
| 2024-01-15 | 49.00 | 49.50 | 46.95 | 48.90 | 0.0M |
| 2024-01-12 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2024-01-11 | 50.10 | 52.00 | 49.40 | 49.40 | 0.0M |
| 2024-01-10 | 49.40 | 52.60 | 46.85 | 50.10 | 0.0M |
| 2024-01-09 | 54.20 | 56.50 | 47.50 | 51.30 | 0.1M |
| 2024-01-08 | 55.00 | 55.00 | 53.20 | 54.20 | 0.0M |
| 2024-01-05 | 53.50 | 56.00 | 51.30 | 55.00 | 0.0M |
| 2024-01-04 | 52.50 | 55.30 | 52.20 | 53.50 | 0.0M |
| 2024-01-02 | 54.30 | 56.80 | 51.80 | 51.80 | 0.0M |