73.73
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 | 75.10 | 76.05 | 74.69 | 75.22 | 30.8M |
| 2024-12-30 | 75.00 | 76.18 | 74.92 | 75.32 | 22.2M |
| 2024-12-27 | 75.98 | 76.05 | 74.80 | 75.42 | 19.8M |
| 2024-12-26 | 75.26 | 76.24 | 74.65 | 75.98 | 24.2M |
| 2024-12-25 | 76.30 | 76.60 | 75.04 | 75.54 | 22.7M |
| 2024-12-24 | 74.40 | 76.38 | 74.40 | 76.25 | 34.4M |
| 2024-12-23 | 74.00 | 75.25 | 73.95 | 74.61 | 22.6M |
| 2024-12-20 | 74.43 | 74.79 | 73.66 | 74.00 | 20.9M |
| 2024-12-19 | 73.86 | 75.23 | 73.24 | 74.44 | 25.4M |
| 2024-12-18 | 73.66 | 74.58 | 73.58 | 74.10 | 22.6M |
| 2024-12-17 | 73.20 | 74.68 | 72.81 | 73.67 | 27.9M |
| 2024-12-16 | 74.10 | 74.45 | 72.65 | 73.22 | 28.0M |
| 2024-12-13 | 75.20 | 75.23 | 73.33 | 74.00 | 37.1M |
| 2024-12-12 | 75.20 | 75.75 | 74.37 | 75.56 | 28.6M |
| 2024-12-11 | 73.70 | 75.33 | 73.60 | 75.10 | 33.5M |
| 2024-12-10 | 76.51 | 76.66 | 73.79 | 73.84 | 55.5M |
| 2024-12-09 | 72.01 | 73.88 | 71.31 | 73.13 | 41.3M |
| 2024-12-06 | 71.78 | 73.13 | 71.51 | 72.85 | 45.7M |
| 2024-12-05 | 71.60 | 72.88 | 71.42 | 71.72 | 36.8M |
| 2024-12-04 | 69.88 | 71.99 | 69.60 | 71.49 | 53.2M |
| 2024-12-03 | 70.00 | 70.00 | 69.40 | 69.85 | 31.3M |
| 2024-12-02 | 70.15 | 70.53 | 69.23 | 70.08 | 35.8M |
| 2024-11-29 | 69.68 | 70.77 | 69.55 | 70.13 | 27.8M |
| 2024-11-28 | 72.00 | 72.00 | 69.76 | 70.19 | 32.3M |
| 2024-11-27 | 70.32 | 71.50 | 69.74 | 71.32 | 26.5M |
| 2024-11-26 | 70.11 | 71.20 | 69.35 | 70.60 | 27.4M |
| 2024-11-25 | 70.11 | 72.38 | 70.11 | 70.39 | 38.6M |
| 2024-11-22 | 70.83 | 72.82 | 70.22 | 70.39 | 38.8M |
| 2024-11-21 | 71.37 | 71.39 | 70.55 | 70.84 | 21.7M |
| 2024-11-20 | 71.38 | 71.65 | 70.74 | 71.43 | 22.6M |
| 2024-11-19 | 71.05 | 71.75 | 70.70 | 71.31 | 22.7M |
| 2024-11-18 | 72.17 | 72.98 | 70.83 | 71.05 | 31.9M |
| 2024-11-15 | 73.15 | 74.11 | 71.85 | 72.25 | 34.3M |
| 2024-11-14 | 73.48 | 74.89 | 72.33 | 73.64 | 40.8M |
| 2024-11-13 | 72.48 | 74.30 | 72.46 | 73.40 | 45.8M |
| 2024-11-12 | 71.91 | 74.89 | 71.79 | 72.39 | 57.5M |
| 2024-11-11 | 71.23 | 71.84 | 70.82 | 71.60 | 44.2M |
| 2024-11-08 | 72.66 | 73.76 | 71.10 | 72.58 | 59.3M |
| 2024-11-07 | 70.35 | 72.10 | 69.89 | 72.10 | 54.8M |
| 2024-11-06 | 73.14 | 73.14 | 70.97 | 71.17 | 52.6M |
| 2024-11-05 | 72.50 | 73.48 | 71.21 | 73.13 | 41.7M |
| 2024-11-04 | 72.14 | 73.37 | 71.70 | 72.84 | 23.2M |
| 2024-11-01 | 71.44 | 73.00 | 70.38 | 72.25 | 41.7M |
| 2024-10-31 | 72.97 | 73.69 | 71.10 | 71.42 | 50.0M |
| 2024-10-30 | 73.70 | 74.35 | 72.12 | 72.75 | 40.4M |
| 2024-10-29 | 74.61 | 75.50 | 73.80 | 74.07 | 29.7M |
| 2024-10-28 | 75.49 | 75.58 | 74.01 | 74.87 | 28.1M |
| 2024-10-25 | 75.42 | 75.86 | 74.77 | 75.27 | 21.1M |
| 2024-10-24 | 76.11 | 76.46 | 75.30 | 75.64 | 17.1M |
| 2024-10-23 | 76.60 | 77.78 | 76.00 | 76.38 | 26.8M |
| 2024-10-22 | 74.35 | 76.96 | 74.14 | 76.50 | 40.4M |
| 2024-10-21 | 75.35 | 75.98 | 73.28 | 74.08 | 34.3M |
| 2024-10-18 | 73.08 | 76.20 | 72.65 | 75.01 | 42.8M |
| 2024-10-17 | 75.24 | 75.53 | 72.90 | 73.08 | 39.4M |
| 2024-10-16 | 74.70 | 75.50 | 73.73 | 75.24 | 34.3M |
| 2024-10-15 | 79.00 | 79.00 | 76.00 | 76.00 | 37.6M |
| 2024-10-14 | 77.03 | 79.29 | 76.60 | 79.00 | 46.3M |
| 2024-10-11 | 78.00 | 78.23 | 75.90 | 76.77 | 38.1M |
| 2024-10-10 | 75.95 | 79.38 | 75.87 | 78.30 | 67.3M |
| 2024-10-09 | 78.40 | 79.32 | 74.02 | 75.01 | 89.6M |
| 2024-10-08 | 83.67 | 83.67 | 78.73 | 80.19 | 135.2M |
| 2024-09-30 | 73.16 | 76.90 | 72.03 | 76.06 | 125.2M |
| 2024-09-27 | 74.75 | 76.40 | 71.15 | 73.00 | 85.7M |
| 2024-09-26 | 70.00 | 73.68 | 69.79 | 73.56 | 50.1M |
| 2024-09-25 | 68.21 | 71.50 | 68.21 | 70.11 | 62.8M |
| 2024-09-24 | 67.60 | 68.25 | 66.20 | 68.04 | 50.1M |
| 2024-09-23 | 66.46 | 67.89 | 66.20 | 67.60 | 39.2M |
| 2024-09-20 | 64.91 | 66.30 | 64.76 | 66.06 | 39.8M |
| 2024-09-19 | 62.30 | 65.73 | 62.30 | 65.28 | 47.6M |
| 2024-09-18 | 63.62 | 65.71 | 63.40 | 65.25 | 29.5M |
| 2024-09-13 | 62.05 | 63.78 | 61.59 | 63.51 | 32.1M |
| 2024-09-12 | 61.80 | 62.85 | 61.66 | 62.37 | 27.6M |
| 2024-09-11 | 60.52 | 62.08 | 59.70 | 61.66 | 41.9M |
| 2024-09-10 | 60.48 | 61.64 | 60.48 | 60.75 | 40.1M |
| 2024-09-09 | 61.35 | 62.20 | 60.68 | 61.09 | 54.8M |
| 2024-09-06 | 63.60 | 64.55 | 62.90 | 63.02 | 23.3M |
| 2024-09-05 | 64.95 | 65.40 | 63.48 | 63.59 | 43.2M |
| 2024-09-04 | 65.86 | 66.70 | 65.36 | 65.48 | 27.5M |
| 2024-09-03 | 65.01 | 66.48 | 65.00 | 65.97 | 24.2M |
| 2024-09-02 | 64.50 | 66.52 | 64.44 | 65.23 | 26.1M |
| 2024-08-30 | 63.48 | 65.81 | 63.38 | 64.75 | 33.4M |
| 2024-08-29 | 64.42 | 65.31 | 63.95 | 63.95 | 23.3M |
| 2024-08-28 | 65.98 | 66.15 | 64.57 | 64.93 | 26.5M |
| 2024-08-27 | 66.00 | 66.48 | 65.49 | 65.99 | 24.1M |
| 2024-08-26 | 65.94 | 66.65 | 64.90 | 66.32 | 34.0M |
| 2024-08-23 | 64.00 | 65.96 | 63.88 | 65.46 | 29.0M |
| 2024-08-22 | 63.13 | 64.49 | 62.72 | 64.09 | 25.0M |
| 2024-08-21 | 62.71 | 63.70 | 62.33 | 63.16 | 21.2M |
| 2024-08-20 | 63.48 | 63.49 | 61.76 | 63.02 | 25.8M |
| 2024-08-19 | 61.69 | 63.15 | 61.67 | 62.36 | 17.3M |
| 2024-08-16 | 60.81 | 61.90 | 60.67 | 61.74 | 18.1M |
| 2024-08-15 | 60.70 | 61.35 | 60.29 | 61.00 | 19.2M |
| 2024-08-14 | 61.36 | 61.49 | 60.60 | 60.90 | 11.2M |
| 2024-08-13 | 61.38 | 62.11 | 60.92 | 61.36 | 9.8M |
| 2024-08-12 | 60.50 | 62.14 | 60.31 | 61.38 | 16.9M |
| 2024-08-09 | 60.85 | 61.70 | 60.33 | 60.50 | 13.8M |
| 2024-08-08 | 60.42 | 61.48 | 60.21 | 60.96 | 14.2M |
| 2024-08-07 | 59.92 | 61.38 | 59.24 | 60.70 | 25.3M |
| 2024-08-06 | 61.61 | 62.26 | 59.52 | 59.92 | 38.5M |
| 2024-08-05 | 62.54 | 64.30 | 61.56 | 61.65 | 35.5M |
| 2024-08-02 | 63.30 | 64.28 | 62.57 | 62.99 | 20.3M |
| 2024-08-01 | 63.80 | 64.67 | 63.41 | 63.58 | 24.4M |
| 2024-07-31 | 60.73 | 63.86 | 60.73 | 63.76 | 40.2M |
| 2024-07-30 | 62.51 | 62.77 | 60.60 | 61.06 | 22.6M |
| 2024-07-29 | 62.30 | 63.21 | 62.16 | 62.88 | 20.7M |
| 2024-07-26 | 62.83 | 62.99 | 61.40 | 62.84 | 57.7M |
| 2024-07-25 | 59.52 | 60.09 | 58.90 | 59.40 | 30.1M |
| 2024-07-24 | 62.01 | 62.72 | 59.64 | 60.08 | 45.5M |
| 2024-07-23 | 63.63 | 63.79 | 62.38 | 62.38 | 18.5M |
| 2024-07-22 | 63.45 | 64.64 | 63.32 | 63.63 | 19.9M |
| 2024-07-19 | 63.36 | 63.78 | 62.89 | 63.60 | 21.8M |
| 2024-07-18 | 62.01 | 64.46 | 62.01 | 63.90 | 34.5M |
| 2024-07-17 | 64.04 | 64.38 | 61.66 | 62.83 | 46.5M |
| 2024-07-16 | 64.63 | 64.96 | 63.75 | 64.27 | 20.4M |
| 2024-07-15 | 64.78 | 65.16 | 64.36 | 64.94 | 17.0M |
| 2024-07-12 | 63.79 | 65.20 | 63.64 | 65.00 | 24.6M |
| 2024-07-11 | 63.85 | 64.45 | 62.52 | 63.90 | 27.2M |
| 2024-07-10 | 64.54 | 65.06 | 63.81 | 63.81 | 15.8M |
| 2024-07-09 | 63.81 | 64.67 | 63.62 | 64.10 | 21.7M |
| 2024-07-08 | 63.60 | 64.72 | 63.17 | 64.23 | 19.4M |
| 2024-07-05 | 64.50 | 65.15 | 63.00 | 64.00 | 26.5M |
| 2024-07-04 | 63.20 | 65.20 | 63.20 | 64.60 | 27.8M |
| 2024-07-03 | 63.05 | 63.68 | 62.74 | 63.03 | 18.1M |
| 2024-07-02 | 63.70 | 64.20 | 62.80 | 63.00 | 29.2M |
| 2024-07-01 | 64.29 | 65.38 | 63.60 | 64.09 | 19.5M |
| 2024-06-28 | 63.50 | 64.79 | 63.48 | 64.50 | 25.2M |
| 2024-06-27 | 64.05 | 64.48 | 63.47 | 64.10 | 27.4M |
| 2024-06-26 | 65.01 | 65.39 | 63.91 | 64.25 | 23.8M |
| 2024-06-25 | 64.85 | 65.79 | 64.52 | 65.29 | 25.3M |
| 2024-06-24 | 63.71 | 65.55 | 63.61 | 64.88 | 30.8M |
| 2024-06-21 | 64.49 | 64.75 | 63.50 | 63.95 | 24.2M |
| 2024-06-20 | 63.90 | 64.75 | 63.54 | 64.47 | 28.1M |
| 2024-06-19 | 64.77 | 65.08 | 62.80 | 64.00 | 34.7M |
| 2024-06-18 | 64.30 | 65.19 | 63.67 | 64.84 | 21.9M |
| 2024-06-17 | 65.76 | 65.76 | 64.18 | 64.53 | 25.3M |
| 2024-06-14 | 63.51 | 65.76 | 63.50 | 65.61 | 37.9M |
| 2024-06-13 | 65.31 | 65.45 | 63.66 | 63.92 | 27.5M |
| 2024-06-12 | 64.84 | 65.74 | 64.53 | 65.16 | 25.7M |
| 2024-06-11 | 64.50 | 66.50 | 64.18 | 65.00 | 33.7M |
| 2024-06-07 | 65.20 | 65.45 | 63.71 | 65.16 | 40.1M |
| 2024-06-06 | 63.80 | 66.03 | 63.80 | 65.76 | 43.6M |
| 2024-06-05 | 64.55 | 65.20 | 63.80 | 63.92 | 28.3M |
| 2024-06-04 | 64.99 | 64.99 | 63.40 | 64.68 | 30.6M |
| 2024-06-03 | 64.88 | 66.30 | 64.27 | 65.02 | 35.8M |
| 2024-05-31 | 65.19 | 65.57 | 64.55 | 64.76 | 26.1M |
| 2024-05-30 | 65.71 | 66.19 | 65.14 | 65.18 | 19.4M |
| 2024-05-29 | 66.60 | 67.20 | 65.50 | 65.85 | 24.1M |
| 2024-05-28 | 67.60 | 67.78 | 66.50 | 67.03 | 19.2M |
| 2024-05-27 | 66.50 | 68.28 | 65.54 | 67.59 | 30.5M |
| 2024-05-24 | 65.40 | 66.98 | 65.10 | 66.62 | 25.9M |
| 2024-05-23 | 65.40 | 66.19 | 65.00 | 65.74 | 24.1M |
| 2024-05-22 | 66.34 | 66.54 | 65.31 | 65.41 | 26.1M |
| 2024-05-21 | 66.27 | 67.30 | 66.20 | 66.55 | 24.4M |
| 2024-05-20 | 67.01 | 67.88 | 66.21 | 66.57 | 42.6M |
| 2024-05-17 | 68.78 | 69.50 | 66.52 | 68.03 | 41.8M |
| 2024-05-16 | 69.76 | 69.80 | 68.80 | 69.34 | 24.6M |
| 2024-05-15 | 68.50 | 70.10 | 68.11 | 69.76 | 30.2M |
| 2024-05-14 | 72.68 | 72.89 | 70.20 | 70.84 | 39.9M |
| 2024-05-13 | 71.88 | 72.99 | 70.70 | 72.71 | 27.2M |
| 2024-05-10 | 72.20 | 72.33 | 71.34 | 71.88 | 22.5M |
| 2024-05-09 | 71.00 | 72.34 | 70.62 | 71.85 | 28.6M |
| 2024-05-08 | 70.50 | 71.34 | 70.39 | 70.75 | 17.7M |
| 2024-05-07 | 70.81 | 72.33 | 70.62 | 71.10 | 30.4M |
| 2024-05-06 | 70.50 | 71.46 | 69.65 | 71.01 | 46.2M |
| 2024-04-30 | 66.84 | 71.15 | 66.80 | 69.78 | 57.1M |
| 2024-04-29 | 68.30 | 68.88 | 67.23 | 68.20 | 33.2M |
| 2024-04-26 | 68.25 | 68.65 | 67.42 | 68.37 | 24.2M |
| 2024-04-25 | 67.13 | 68.56 | 67.13 | 68.24 | 22.0M |
| 2024-04-24 | 68.34 | 68.64 | 66.75 | 67.90 | 30.8M |
| 2024-04-23 | 69.83 | 70.00 | 67.59 | 68.39 | 38.2M |
| 2024-04-22 | 70.20 | 71.19 | 69.50 | 69.98 | 28.9M |
| 2024-04-19 | 69.43 | 70.58 | 69.43 | 70.00 | 28.8M |
| 2024-04-18 | 68.58 | 71.33 | 68.38 | 70.00 | 39.5M |
| 2024-04-17 | 68.00 | 68.80 | 66.98 | 68.58 | 24.5M |
| 2024-04-16 | 66.78 | 68.77 | 66.57 | 68.31 | 39.2M |
| 2024-04-15 | 64.89 | 67.00 | 64.71 | 66.84 | 31.8M |
| 2024-04-12 | 64.99 | 65.60 | 64.58 | 64.89 | 21.7M |
| 2024-04-11 | 64.95 | 65.95 | 64.61 | 65.07 | 19.0M |
| 2024-04-10 | 64.87 | 66.20 | 64.56 | 65.17 | 18.1M |
| 2024-04-09 | 65.00 | 65.60 | 64.82 | 65.04 | 19.5M |
| 2024-04-08 | 66.72 | 66.85 | 64.67 | 65.32 | 32.4M |
| 2024-04-03 | 66.20 | 66.90 | 65.98 | 66.73 | 20.6M |
| 2024-04-02 | 66.00 | 66.53 | 65.75 | 66.25 | 22.7M |
| 2024-04-01 | 64.50 | 66.28 | 64.10 | 66.22 | 32.8M |
| 2024-03-29 | 64.58 | 65.73 | 63.66 | 64.22 | 25.5M |
| 2024-03-28 | 64.23 | 65.39 | 63.18 | 64.58 | 45.2M |
| 2024-03-27 | 62.53 | 64.88 | 62.51 | 63.67 | 34.8M |
| 2024-03-26 | 62.31 | 63.25 | 62.31 | 62.72 | 25.4M |
| 2024-03-25 | 62.19 | 63.66 | 61.78 | 62.90 | 26.9M |
| 2024-03-22 | 60.56 | 62.65 | 60.50 | 62.62 | 43.2M |
| 2024-03-21 | 61.91 | 62.04 | 60.13 | 60.55 | 39.2M |
| 2024-03-20 | 62.20 | 62.50 | 61.40 | 61.88 | 37.8M |
| 2024-03-19 | 62.20 | 63.12 | 62.17 | 62.60 | 29.8M |
| 2024-03-18 | 63.88 | 63.89 | 62.35 | 62.36 | 42.5M |
| 2024-03-15 | 64.39 | 64.50 | 63.30 | 64.02 | 25.5M |
| 2024-03-14 | 63.86 | 64.75 | 63.60 | 64.50 | 31.5M |
| 2024-03-13 | 63.66 | 64.33 | 63.00 | 64.07 | 32.7M |
| 2024-03-12 | 65.35 | 65.35 | 63.05 | 64.13 | 50.7M |
| 2024-03-11 | 66.09 | 66.10 | 64.56 | 65.42 | 28.0M |
| 2024-03-08 | 65.87 | 66.49 | 64.88 | 66.10 | 26.1M |
| 2024-03-07 | 64.45 | 66.65 | 64.20 | 65.80 | 30.6M |
| 2024-03-06 | 64.90 | 65.53 | 64.30 | 64.51 | 21.9M |
| 2024-03-05 | 64.65 | 65.40 | 63.45 | 65.04 | 35.5M |
| 2024-03-04 | 65.00 | 66.00 | 63.50 | 64.60 | 37.4M |
| 2024-03-01 | 63.50 | 64.51 | 62.88 | 64.47 | 32.8M |
| 2024-02-29 | 62.00 | 63.48 | 61.75 | 62.63 | 48.9M |
| 2024-02-28 | 62.00 | 62.31 | 60.95 | 61.82 | 25.4M |
| 2024-02-27 | 60.59 | 61.99 | 60.10 | 61.92 | 28.0M |
| 2024-02-26 | 59.85 | 61.50 | 59.85 | 60.30 | 34.1M |
| 2024-02-23 | 61.68 | 62.10 | 59.32 | 59.62 | 43.1M |
| 2024-02-22 | 61.21 | 61.79 | 61.03 | 61.35 | 19.3M |
| 2024-02-21 | 61.00 | 62.55 | 60.68 | 61.71 | 27.8M |
| 2024-02-20 | 60.30 | 61.79 | 59.67 | 61.70 | 29.6M |
| 2024-02-19 | 61.70 | 61.70 | 59.81 | 60.60 | 35.7M |
| 2024-02-08 | 61.29 | 62.36 | 59.98 | 60.29 | 34.7M |
| 2024-02-07 | 59.29 | 61.17 | 59.03 | 61.11 | 46.2M |
| 2024-02-06 | 59.26 | 60.79 | 59.02 | 59.95 | 37.9M |
| 2024-02-05 | 58.00 | 59.60 | 57.82 | 59.45 | 46.2M |
| 2024-02-02 | 58.50 | 58.88 | 57.31 | 58.25 | 29.0M |
| 2024-02-01 | 58.23 | 59.46 | 58.00 | 58.81 | 30.3M |
| 2024-01-31 | 57.91 | 58.94 | 57.42 | 58.25 | 25.5M |
| 2024-01-30 | 58.70 | 59.20 | 58.00 | 58.22 | 27.4M |
| 2024-01-29 | 57.90 | 59.48 | 57.69 | 58.69 | 37.5M |
| 2024-01-26 | 56.35 | 57.75 | 56.35 | 57.51 | 32.7M |
| 2024-01-25 | 57.30 | 57.49 | 56.24 | 56.35 | 25.0M |
| 2024-01-24 | 56.15 | 57.44 | 56.02 | 57.19 | 26.5M |
| 2024-01-23 | 55.52 | 56.69 | 54.80 | 56.38 | 28.8M |
| 2024-01-22 | 55.88 | 56.66 | 55.08 | 55.34 | 36.0M |
| 2024-01-19 | 56.00 | 56.60 | 55.86 | 56.14 | 29.9M |
| 2024-01-18 | 56.79 | 56.99 | 55.08 | 56.40 | 39.0M |
| 2024-01-17 | 56.63 | 57.29 | 56.37 | 56.37 | 26.9M |
| 2024-01-16 | 55.61 | 56.95 | 55.10 | 56.92 | 33.7M |
| 2024-01-15 | 54.84 | 55.98 | 54.66 | 55.88 | 19.1M |
| 2024-01-12 | 54.90 | 55.71 | 54.58 | 55.00 | 24.4M |
| 2024-01-11 | 55.22 | 55.49 | 54.73 | 55.00 | 21.2M |
| 2024-01-10 | 55.17 | 55.77 | 54.84 | 55.22 | 17.8M |
| 2024-01-09 | 54.71 | 55.33 | 54.11 | 55.17 | 21.6M |
| 2024-01-08 | 55.60 | 55.60 | 54.62 | 55.00 | 27.8M |
| 2024-01-05 | 55.20 | 56.08 | 54.85 | 55.60 | 30.0M |
| 2024-01-04 | 54.66 | 55.32 | 54.45 | 55.25 | 26.7M |
| 2024-01-03 | 54.59 | 54.80 | 54.10 | 54.45 | 20.7M |
| 2024-01-02 | 54.63 | 55.05 | 54.20 | 54.56 | 23.9M |