93.33
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 | 69.25 | 69.50 | 67.59 | 67.59 | 1.8M |
| 2024-12-30 | 70.60 | 70.67 | 68.90 | 69.18 | 1.8M |
| 2024-12-27 | 70.65 | 71.17 | 70.08 | 70.75 | 1.8M |
| 2024-12-26 | 70.46 | 71.38 | 70.25 | 70.50 | 1.5M |
| 2024-12-25 | 70.45 | 71.50 | 70.13 | 70.60 | 1.8M |
| 2024-12-24 | 68.82 | 70.54 | 68.82 | 70.41 | 1.9M |
| 2024-12-23 | 69.54 | 70.18 | 68.90 | 69.00 | 1.8M |
| 2024-12-20 | 69.02 | 70.30 | 69.02 | 69.58 | 1.5M |
| 2024-12-19 | 69.00 | 69.75 | 68.69 | 69.30 | 1.8M |
| 2024-12-18 | 70.50 | 70.69 | 69.70 | 69.82 | 1.2M |
| 2024-12-17 | 70.49 | 71.41 | 69.85 | 70.10 | 1.8M |
| 2024-12-16 | 71.14 | 71.15 | 69.37 | 70.65 | 2.3M |
| 2024-12-13 | 72.29 | 72.29 | 70.54 | 71.04 | 5.3M |
| 2024-12-12 | 72.15 | 72.78 | 71.10 | 72.59 | 3.8M |
| 2024-12-11 | 71.78 | 72.98 | 71.38 | 72.28 | 2.8M |
| 2024-12-10 | 73.27 | 74.00 | 71.65 | 71.80 | 2.5M |
| 2024-12-09 | 72.06 | 72.60 | 70.89 | 71.35 | 2.0M |
| 2024-12-06 | 70.35 | 72.43 | 70.11 | 72.06 | 2.1M |
| 2024-12-05 | 69.88 | 71.14 | 69.86 | 70.45 | 1.5M |
| 2024-12-04 | 70.87 | 70.93 | 69.80 | 70.04 | 1.6M |
| 2024-12-03 | 72.28 | 72.33 | 70.87 | 71.04 | 2.1M |
| 2024-12-02 | 71.76 | 72.67 | 71.28 | 72.32 | 2.2M |
| 2024-11-29 | 70.81 | 72.79 | 70.30 | 71.76 | 2.4M |
| 2024-11-28 | 72.18 | 72.31 | 70.91 | 71.10 | 1.4M |
| 2024-11-27 | 70.83 | 72.28 | 69.80 | 72.26 | 1.6M |
| 2024-11-26 | 71.97 | 72.70 | 70.70 | 70.95 | 1.5M |
| 2024-11-25 | 71.13 | 72.28 | 70.90 | 71.97 | 2.0M |
| 2024-11-22 | 73.69 | 73.71 | 70.62 | 70.68 | 2.8M |
| 2024-11-21 | 74.30 | 75.57 | 73.04 | 73.83 | 2.0M |
| 2024-11-20 | 72.80 | 74.60 | 72.50 | 74.30 | 2.2M |
| 2024-11-19 | 71.95 | 73.28 | 71.08 | 73.08 | 1.9M |
| 2024-11-18 | 73.34 | 74.23 | 71.51 | 71.95 | 2.3M |
| 2024-11-15 | 74.20 | 75.23 | 73.30 | 73.35 | 2.4M |
| 2024-11-14 | 77.00 | 78.38 | 74.50 | 74.68 | 3.3M |
| 2024-11-13 | 77.84 | 79.97 | 76.05 | 77.60 | 3.7M |
| 2024-11-12 | 78.50 | 81.27 | 77.05 | 77.91 | 6.2M |
| 2024-11-11 | 74.70 | 77.77 | 74.30 | 77.66 | 4.8M |
| 2024-11-08 | 77.41 | 77.69 | 74.25 | 74.86 | 4.7M |
| 2024-11-07 | 72.21 | 75.76 | 72.00 | 75.76 | 3.6M |
| 2024-11-06 | 73.30 | 74.27 | 72.32 | 72.72 | 3.5M |
| 2024-11-05 | 70.85 | 73.27 | 70.05 | 72.96 | 3.4M |
| 2024-11-04 | 71.49 | 72.88 | 70.02 | 70.85 | 3.8M |
| 2024-11-01 | 71.94 | 73.72 | 71.03 | 71.26 | 2.9M |
| 2024-10-31 | 70.19 | 73.80 | 69.64 | 72.40 | 3.5M |
| 2024-10-30 | 72.10 | 74.19 | 69.11 | 70.20 | 4.1M |
| 2024-10-29 | 74.71 | 74.90 | 71.60 | 72.20 | 2.4M |
| 2024-10-28 | 72.00 | 74.81 | 71.00 | 74.69 | 2.7M |
| 2024-10-25 | 69.88 | 72.29 | 69.70 | 72.01 | 2.6M |
| 2024-10-24 | 71.00 | 71.57 | 69.86 | 70.00 | 2.1M |
| 2024-10-23 | 71.70 | 72.13 | 70.80 | 71.33 | 2.4M |
| 2024-10-22 | 70.90 | 72.30 | 70.59 | 71.64 | 2.3M |
| 2024-10-21 | 71.90 | 73.57 | 69.71 | 71.31 | 3.1M |
| 2024-10-18 | 67.30 | 74.00 | 66.83 | 71.19 | 4.1M |
| 2024-10-17 | 69.18 | 69.33 | 67.38 | 67.38 | 1.9M |
| 2024-10-16 | 68.21 | 69.94 | 67.90 | 68.44 | 1.8M |
| 2024-10-15 | 69.13 | 71.51 | 68.37 | 69.31 | 2.9M |
| 2024-10-14 | 69.38 | 70.10 | 66.66 | 69.82 | 3.0M |
| 2024-10-11 | 72.50 | 73.54 | 67.90 | 69.04 | 3.1M |
| 2024-10-10 | 73.64 | 76.33 | 71.50 | 73.30 | 4.0M |
| 2024-10-09 | 80.30 | 81.80 | 73.00 | 73.12 | 7.0M |
| 2024-10-08 | 89.92 | 89.92 | 79.63 | 84.50 | 9.6M |
| 2024-09-30 | 70.58 | 77.79 | 67.93 | 76.60 | 6.7M |
| 2024-09-27 | 63.33 | 67.35 | 62.82 | 67.30 | 1.9M |
| 2024-09-26 | 58.58 | 62.62 | 57.90 | 62.60 | 3.2M |
| 2024-09-25 | 59.84 | 60.58 | 58.40 | 58.70 | 2.8M |
| 2024-09-24 | 57.23 | 59.10 | 56.78 | 58.90 | 1.9M |
| 2024-09-23 | 57.88 | 58.45 | 56.61 | 56.94 | 1.4M |
| 2024-09-20 | 59.24 | 59.50 | 57.70 | 57.82 | 1.4M |
| 2024-09-19 | 59.00 | 61.45 | 58.08 | 59.24 | 2.4M |
| 2024-09-18 | 60.00 | 60.12 | 56.88 | 58.49 | 1.8M |
| 2024-09-13 | 60.91 | 61.47 | 59.91 | 60.09 | 0.8M |
| 2024-09-12 | 61.01 | 61.88 | 60.79 | 60.91 | 1.0M |
| 2024-09-11 | 60.07 | 61.68 | 60.00 | 61.08 | 1.3M |
| 2024-09-10 | 59.06 | 60.77 | 58.07 | 60.39 | 1.6M |
| 2024-09-09 | 58.66 | 60.90 | 58.54 | 59.42 | 1.4M |
| 2024-09-06 | 59.95 | 60.01 | 58.71 | 58.98 | 0.7M |
| 2024-09-05 | 59.06 | 60.55 | 58.99 | 59.95 | 0.8M |
| 2024-09-04 | 58.55 | 60.28 | 58.50 | 59.06 | 1.3M |
| 2024-09-03 | 59.19 | 59.87 | 58.40 | 58.71 | 1.5M |
| 2024-09-02 | 60.70 | 60.99 | 59.10 | 59.11 | 1.4M |
| 2024-08-30 | 60.93 | 61.94 | 60.69 | 60.79 | 1.6M |
| 2024-08-29 | 60.71 | 61.67 | 60.48 | 60.88 | 1.4M |
| 2024-08-28 | 59.45 | 61.27 | 59.45 | 61.15 | 1.5M |
| 2024-08-27 | 59.07 | 60.76 | 58.62 | 59.95 | 1.5M |
| 2024-08-26 | 56.42 | 59.68 | 56.33 | 59.11 | 2.3M |
| 2024-08-23 | 56.78 | 58.50 | 55.55 | 56.60 | 2.1M |
| 2024-08-22 | 57.71 | 58.19 | 57.35 | 57.59 | 1.1M |
| 2024-08-21 | 56.01 | 57.96 | 55.90 | 57.70 | 1.2M |
| 2024-08-20 | 58.51 | 58.54 | 55.62 | 56.63 | 2.7M |
| 2024-08-19 | 59.44 | 59.82 | 58.58 | 58.58 | 0.9M |
| 2024-08-16 | 60.02 | 60.08 | 58.84 | 59.36 | 0.7M |
| 2024-08-15 | 59.69 | 61.19 | 59.24 | 60.00 | 1.1M |
| 2024-08-14 | 61.57 | 61.59 | 59.41 | 59.55 | 0.9M |
| 2024-08-13 | 62.00 | 62.00 | 60.66 | 61.55 | 0.8M |
| 2024-08-12 | 61.66 | 62.63 | 61.13 | 62.03 | 1.0M |
| 2024-08-09 | 61.90 | 62.97 | 61.71 | 61.75 | 1.8M |
| 2024-08-08 | 61.03 | 61.95 | 60.60 | 61.37 | 1.0M |
| 2024-08-07 | 61.30 | 61.70 | 60.53 | 61.16 | 1.0M |
| 2024-08-06 | 60.50 | 61.92 | 60.50 | 61.50 | 1.6M |
| 2024-08-05 | 59.50 | 62.42 | 59.05 | 60.05 | 2.8M |
| 2024-08-02 | 59.45 | 61.80 | 59.33 | 59.47 | 2.0M |
| 2024-08-01 | 60.50 | 61.24 | 59.41 | 59.88 | 1.8M |
| 2024-07-31 | 58.01 | 60.86 | 56.86 | 60.80 | 2.4M |
| 2024-07-30 | 58.80 | 59.43 | 57.89 | 58.21 | 1.3M |
| 2024-07-29 | 61.00 | 61.05 | 58.89 | 58.91 | 1.4M |
| 2024-07-26 | 61.03 | 61.95 | 60.41 | 60.99 | 1.2M |
| 2024-07-25 | 60.76 | 62.25 | 60.20 | 61.03 | 0.9M |
| 2024-07-24 | 62.25 | 62.52 | 60.61 | 60.76 | 1.1M |
| 2024-07-23 | 64.88 | 65.50 | 62.02 | 62.18 | 1.4M |
| 2024-07-22 | 65.33 | 66.66 | 64.09 | 64.88 | 1.4M |
| 2024-07-19 | 64.55 | 66.26 | 64.44 | 65.33 | 1.4M |
| 2024-07-18 | 62.37 | 64.80 | 61.68 | 64.25 | 1.3M |
| 2024-07-17 | 62.86 | 63.39 | 62.07 | 62.40 | 1.2M |
| 2024-07-16 | 63.23 | 63.60 | 62.65 | 62.83 | 0.8M |
| 2024-07-15 | 64.31 | 65.26 | 63.00 | 63.15 | 1.1M |
| 2024-07-12 | 63.13 | 65.17 | 62.62 | 64.64 | 1.7M |
| 2024-07-11 | 62.35 | 63.68 | 61.38 | 62.83 | 1.7M |
| 2024-07-10 | 59.58 | 61.99 | 59.01 | 61.70 | 2.2M |
| 2024-07-09 | 57.82 | 59.96 | 57.60 | 59.61 | 1.5M |
| 2024-07-08 | 59.40 | 60.05 | 57.42 | 58.11 | 1.4M |
| 2024-07-05 | 58.18 | 60.22 | 57.57 | 59.84 | 1.2M |
| 2024-07-04 | 59.35 | 59.79 | 57.84 | 58.25 | 1.1M |
| 2024-07-03 | 60.33 | 60.58 | 59.19 | 59.32 | 1.3M |
| 2024-07-02 | 61.75 | 62.76 | 60.40 | 60.66 | 1.1M |
| 2024-07-01 | 61.85 | 62.30 | 59.85 | 61.60 | 1.5M |
| 2024-06-28 | 61.51 | 63.20 | 61.01 | 61.56 | 1.0M |
| 2024-06-27 | 62.81 | 63.38 | 61.43 | 61.53 | 0.9M |
| 2024-06-26 | 61.44 | 63.44 | 61.29 | 63.23 | 1.3M |
| 2024-06-25 | 62.70 | 63.16 | 61.05 | 61.76 | 1.3M |
| 2024-06-24 | 63.00 | 63.75 | 62.27 | 62.39 | 1.4M |
| 2024-06-21 | 62.89 | 64.56 | 62.52 | 64.48 | 1.5M |
| 2024-06-20 | 63.90 | 64.77 | 62.87 | 63.11 | 1.5M |
| 2024-06-19 | 65.02 | 65.18 | 63.63 | 63.80 | 1.4M |
| 2024-06-18 | 66.53 | 66.75 | 64.55 | 64.87 | 1.7M |
| 2024-06-17 | 65.43 | 67.38 | 65.43 | 66.39 | 1.2M |
| 2024-06-14 | 66.77 | 66.95 | 65.31 | 66.53 | 1.5M |
| 2024-06-13 | 66.06 | 67.50 | 65.08 | 66.79 | 1.4M |
| 2024-06-12 | 65.03 | 66.98 | 64.65 | 66.14 | 1.7M |
| 2024-06-11 | 64.33 | 65.45 | 63.53 | 65.10 | 1.4M |
| 2024-06-07 | 65.24 | 65.70 | 64.25 | 64.72 | 1.9M |
| 2024-06-06 | 67.37 | 67.37 | 65.00 | 65.11 | 1.5M |
| 2024-06-05 | 66.98 | 68.58 | 66.54 | 66.63 | 1.5M |
| 2024-06-04 | 65.43 | 67.42 | 65.30 | 67.03 | 1.8M |
| 2024-06-03 | 65.10 | 66.10 | 64.55 | 65.43 | 1.6M |
| 2024-05-31 | 65.50 | 66.39 | 64.63 | 65.10 | 1.0M |
| 2024-05-30 | 65.55 | 65.82 | 64.74 | 65.08 | 1.0M |
| 2024-05-29 | 65.60 | 66.40 | 65.30 | 65.51 | 0.7M |
| 2024-05-28 | 66.04 | 66.77 | 65.66 | 65.80 | 1.0M |
| 2024-05-27 | 66.90 | 67.20 | 65.25 | 66.53 | 1.0M |
| 2024-05-24 | 68.04 | 68.48 | 66.41 | 66.53 | 1.0M |
| 2024-05-23 | 70.15 | 70.20 | 67.55 | 67.79 | 1.2M |
| 2024-05-22 | 71.33 | 71.37 | 70.00 | 70.13 | 1.0M |
| 2024-05-21 | 71.63 | 71.99 | 70.69 | 70.92 | 0.8M |
| 2024-05-20 | 71.38 | 72.68 | 71.11 | 71.70 | 1.1M |
| 2024-05-17 | 70.40 | 71.63 | 70.31 | 71.41 | 1.3M |
| 2024-05-16 | 72.00 | 72.67 | 70.51 | 70.70 | 1.5M |
| 2024-05-15 | 72.60 | 73.17 | 71.22 | 71.22 | 1.2M |
| 2024-05-14 | 71.94 | 73.35 | 70.86 | 73.07 | 2.1M |
| 2024-05-13 | 73.35 | 73.89 | 71.00 | 71.57 | 2.1M |
| 2024-05-10 | 75.27 | 75.55 | 73.52 | 73.83 | 1.1M |
| 2024-05-09 | 74.25 | 75.58 | 73.62 | 75.08 | 1.4M |
| 2024-05-08 | 75.80 | 77.10 | 73.98 | 74.10 | 1.8M |
| 2024-05-07 | 76.08 | 76.58 | 75.08 | 75.88 | 1.5M |
| 2024-05-06 | 73.69 | 76.25 | 73.46 | 76.00 | 3.3M |
| 2024-04-30 | 73.00 | 73.00 | 71.90 | 72.66 | 1.5M |
| 2024-04-29 | 70.93 | 73.49 | 70.93 | 72.78 | 2.9M |
| 2024-04-26 | 70.30 | 71.44 | 69.23 | 70.91 | 3.6M |
| 2024-04-25 | 66.99 | 69.93 | 66.50 | 68.88 | 1.7M |
| 2024-04-24 | 66.35 | 67.45 | 65.30 | 67.29 | 1.4M |
| 2024-04-23 | 65.30 | 67.30 | 63.71 | 66.15 | 2.1M |
| 2024-04-22 | 61.70 | 67.25 | 61.70 | 65.30 | 4.1M |
| 2024-04-19 | 61.63 | 62.99 | 60.81 | 62.02 | 2.6M |
| 2024-04-18 | 64.15 | 65.39 | 62.96 | 64.12 | 1.8M |
| 2024-04-17 | 63.80 | 65.28 | 63.50 | 64.45 | 2.2M |
| 2024-04-16 | 66.00 | 67.52 | 63.10 | 63.49 | 3.2M |
| 2024-04-15 | 67.94 | 69.45 | 66.86 | 67.64 | 1.4M |
| 2024-04-12 | 67.30 | 69.30 | 67.30 | 68.77 | 1.6M |
| 2024-04-11 | 67.30 | 68.87 | 67.30 | 67.68 | 1.2M |
| 2024-04-10 | 68.41 | 69.35 | 67.86 | 68.00 | 1.1M |
| 2024-04-09 | 66.66 | 70.38 | 66.66 | 69.41 | 1.7M |
| 2024-04-08 | 68.68 | 68.90 | 66.46 | 67.30 | 1.8M |
| 2024-04-03 | 70.04 | 70.29 | 68.10 | 69.25 | 2.1M |
| 2024-04-02 | 69.86 | 71.40 | 68.90 | 69.99 | 2.5M |
| 2024-04-01 | 67.30 | 69.86 | 66.63 | 69.70 | 2.3M |
| 2024-03-29 | 66.39 | 66.94 | 65.42 | 66.68 | 1.2M |
| 2024-03-28 | 65.57 | 67.23 | 65.27 | 66.69 | 1.6M |
| 2024-03-27 | 67.28 | 67.66 | 65.64 | 65.64 | 1.7M |
| 2024-03-26 | 67.15 | 68.37 | 67.15 | 67.41 | 1.5M |
| 2024-03-25 | 68.02 | 69.26 | 67.45 | 67.55 | 1.8M |
| 2024-03-22 | 69.01 | 70.17 | 68.10 | 68.81 | 2.4M |
| 2024-03-21 | 68.90 | 70.24 | 66.12 | 69.00 | 4.0M |
| 2024-03-20 | 69.67 | 69.98 | 67.85 | 68.80 | 2.6M |
| 2024-03-19 | 71.09 | 71.19 | 69.50 | 69.75 | 2.0M |
| 2024-03-18 | 70.80 | 71.15 | 68.89 | 71.05 | 2.2M |
| 2024-03-15 | 70.27 | 71.55 | 69.41 | 70.77 | 1.7M |
| 2024-03-14 | 72.32 | 73.10 | 69.70 | 70.40 | 2.5M |
| 2024-03-13 | 71.99 | 72.48 | 71.08 | 71.50 | 1.5M |
| 2024-03-12 | 72.00 | 72.49 | 71.20 | 71.67 | 1.6M |
| 2024-03-11 | 69.44 | 71.77 | 69.17 | 71.74 | 1.5M |
| 2024-03-08 | 69.21 | 69.96 | 68.39 | 69.01 | 1.3M |
| 2024-03-07 | 71.00 | 71.76 | 69.00 | 69.01 | 1.9M |
| 2024-03-06 | 71.62 | 72.34 | 70.37 | 71.35 | 1.8M |
| 2024-03-05 | 74.54 | 74.55 | 71.60 | 72.01 | 2.2M |
| 2024-03-04 | 73.17 | 75.08 | 72.51 | 74.78 | 2.6M |
| 2024-03-01 | 73.48 | 73.70 | 71.89 | 73.28 | 1.7M |
| 2024-02-29 | 70.40 | 73.89 | 69.76 | 73.47 | 2.1M |
| 2024-02-28 | 73.10 | 75.89 | 70.49 | 70.49 | 2.5M |
| 2024-02-27 | 70.96 | 73.14 | 70.81 | 73.05 | 2.0M |
| 2024-02-26 | 72.00 | 72.38 | 70.22 | 71.58 | 2.5M |
| 2024-02-23 | 71.50 | 72.50 | 69.18 | 71.50 | 3.1M |
| 2024-02-22 | 70.15 | 70.95 | 69.18 | 69.89 | 2.1M |
| 2024-02-21 | 69.58 | 71.71 | 68.59 | 70.53 | 2.6M |
| 2024-02-20 | 68.51 | 70.50 | 68.02 | 69.89 | 2.8M |
| 2024-02-19 | 71.98 | 72.00 | 67.65 | 68.65 | 3.1M |
| 2024-02-08 | 69.95 | 74.38 | 69.10 | 69.98 | 3.7M |
| 2024-02-07 | 67.70 | 73.65 | 66.81 | 70.20 | 5.3M |
| 2024-02-06 | 59.00 | 67.38 | 58.62 | 66.81 | 2.9M |
| 2024-02-05 | 61.20 | 62.99 | 57.83 | 59.59 | 3.2M |
| 2024-02-02 | 69.00 | 69.00 | 61.00 | 62.10 | 5.2M |
| 2024-02-01 | 73.28 | 74.50 | 67.51 | 68.60 | 4.2M |
| 2024-01-31 | 74.99 | 76.88 | 73.00 | 73.64 | 1.2M |
| 2024-01-30 | 76.50 | 77.72 | 75.00 | 75.04 | 1.0M |
| 2024-01-29 | 78.99 | 80.22 | 76.76 | 76.80 | 1.3M |
| 2024-01-26 | 82.24 | 83.36 | 77.86 | 78.11 | 1.7M |
| 2024-01-25 | 81.36 | 83.45 | 80.20 | 82.22 | 1.3M |
| 2024-01-24 | 82.02 | 82.77 | 78.95 | 81.67 | 1.2M |
| 2024-01-23 | 80.80 | 82.98 | 79.67 | 82.00 | 1.2M |
| 2024-01-22 | 84.02 | 84.85 | 80.67 | 80.81 | 1.2M |
| 2024-01-19 | 84.30 | 85.77 | 83.70 | 84.03 | 0.8M |
| 2024-01-18 | 83.61 | 84.56 | 80.70 | 84.27 | 1.5M |
| 2024-01-17 | 87.10 | 87.88 | 84.08 | 84.08 | 1.1M |
| 2024-01-16 | 86.18 | 87.89 | 85.80 | 86.78 | 0.6M |
| 2024-01-15 | 87.21 | 88.26 | 86.10 | 87.02 | 1.0M |
| 2024-01-12 | 89.36 | 90.68 | 87.33 | 87.69 | 0.7M |
| 2024-01-11 | 86.66 | 90.29 | 86.66 | 89.59 | 0.8M |
| 2024-01-10 | 87.50 | 90.41 | 86.22 | 86.90 | 1.1M |
| 2024-01-09 | 87.20 | 88.45 | 86.20 | 87.43 | 0.8M |
| 2024-01-08 | 89.30 | 89.47 | 86.88 | 87.60 | 1.3M |
| 2024-01-05 | 93.50 | 94.23 | 89.10 | 89.47 | 1.0M |
| 2024-01-04 | 94.43 | 95.33 | 93.40 | 93.87 | 0.6M |
| 2024-01-03 | 93.74 | 96.20 | 93.45 | 94.35 | 0.9M |
| 2024-01-02 | 96.49 | 97.66 | 94.00 | 94.30 | 1.0M |