81.80
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 | 74.95 | 77.55 | 74.95 | 75.55 | 2.5M |
| 2024-12-30 | 76.10 | 77.30 | 74.65 | 74.95 | 2.8M |
| 2024-12-27 | 77.35 | 77.35 | 75.70 | 76.10 | 2.6M |
| 2024-12-24 | 75.60 | 77.90 | 75.20 | 77.45 | 3.3M |
| 2024-12-23 | 75.60 | 76.75 | 74.80 | 75.75 | 2.9M |
| 2024-12-20 | 74.45 | 75.25 | 74.25 | 74.65 | 3.8M |
| 2024-12-19 | 75.20 | 76.65 | 74.10 | 74.80 | 3.5M |
| 2024-12-18 | 74.60 | 76.20 | 74.60 | 76.15 | 3.5M |
| 2024-12-17 | 73.10 | 75.25 | 72.95 | 74.60 | 3.2M |
| 2024-12-16 | 74.75 | 75.25 | 72.70 | 73.10 | 2.6M |
| 2024-12-13 | 76.90 | 77.30 | 73.80 | 74.85 | 4.4M |
| 2024-12-12 | 77.00 | 78.45 | 76.30 | 76.90 | 4.6M |
| 2024-12-11 | 75.55 | 77.70 | 75.15 | 77.00 | 5.4M |
| 2024-12-10 | 79.85 | 79.90 | 74.35 | 75.55 | 9.8M |
| 2024-12-09 | 71.85 | 78.25 | 71.00 | 77.40 | 21.1M |
| 2024-12-06 | 74.50 | 74.80 | 71.55 | 71.55 | 28.9M |
| 2024-12-05 | 74.40 | 75.00 | 73.15 | 74.10 | 7.0M |
| 2024-12-04 | 71.60 | 74.95 | 70.60 | 74.30 | 11.7M |
| 2024-12-03 | 70.50 | 70.90 | 69.30 | 70.80 | 4.2M |
| 2024-12-02 | 69.35 | 70.35 | 69.10 | 70.00 | 2.8M |
| 2024-11-29 | 70.80 | 71.80 | 69.10 | 69.35 | 4.2M |
| 2024-11-28 | 73.50 | 73.50 | 69.75 | 70.80 | 3.4M |
| 2024-11-27 | 70.40 | 73.15 | 69.20 | 73.00 | 5.5M |
| 2024-11-26 | 70.00 | 71.00 | 68.60 | 70.00 | 5.3M |
| 2024-11-25 | 68.30 | 71.75 | 68.10 | 70.75 | 12.6M |
| 2024-11-22 | 67.65 | 69.50 | 67.15 | 67.85 | 4.1M |
| 2024-11-21 | 69.30 | 69.30 | 67.10 | 67.10 | 2.9M |
| 2024-11-20 | 70.00 | 70.00 | 69.00 | 69.30 | 2.3M |
| 2024-11-19 | 69.85 | 70.75 | 68.55 | 70.15 | 2.3M |
| 2024-11-18 | 70.40 | 70.95 | 68.90 | 69.80 | 2.8M |
| 2024-11-15 | 71.00 | 72.75 | 70.35 | 70.40 | 2.0M |
| 2024-11-14 | 72.35 | 73.85 | 70.55 | 71.00 | 3.2M |
| 2024-11-13 | 70.55 | 73.00 | 70.55 | 72.35 | 3.4M |
| 2024-11-12 | 71.75 | 75.35 | 70.50 | 71.05 | 6.2M |
| 2024-11-11 | 69.20 | 72.90 | 69.20 | 71.75 | 4.9M |
| 2024-11-08 | 71.50 | 73.15 | 70.15 | 72.00 | 7.5M |
| 2024-11-07 | 70.05 | 70.90 | 68.85 | 70.05 | 6.7M |
| 2024-11-06 | 73.05 | 73.95 | 70.05 | 70.90 | 3.8M |
| 2024-11-05 | 72.25 | 74.25 | 71.75 | 74.00 | 4.8M |
| 2024-11-04 | 71.50 | 72.30 | 70.10 | 72.25 | 2.6M |
| 2024-11-01 | 73.00 | 73.00 | 69.10 | 71.15 | 6.8M |
| 2024-10-31 | 74.50 | 74.80 | 73.00 | 73.05 | 2.5M |
| 2024-10-30 | 76.20 | 76.80 | 72.30 | 74.00 | 3.7M |
| 2024-10-29 | 79.35 | 79.35 | 76.40 | 77.00 | 2.3M |
| 2024-10-28 | 78.00 | 78.95 | 77.10 | 78.05 | 1.0M |
| 2024-10-25 | 78.00 | 79.40 | 77.10 | 78.00 | 0.7M |
| 2024-10-24 | 78.45 | 79.45 | 76.40 | 77.05 | 1.4M |
| 2024-10-23 | 79.50 | 80.90 | 78.00 | 78.45 | 2.6M |
| 2024-10-22 | 76.00 | 77.70 | 74.90 | 77.65 | 2.5M |
| 2024-10-21 | 75.20 | 77.15 | 73.55 | 74.90 | 2.8M |
| 2024-10-18 | 74.00 | 77.30 | 70.40 | 76.30 | 6.0M |
| 2024-10-17 | 78.95 | 79.80 | 73.10 | 74.00 | 3.7M |
| 2024-10-16 | 77.00 | 79.00 | 77.00 | 77.55 | 2.1M |
| 2024-10-15 | 81.55 | 82.80 | 78.00 | 79.40 | 4.0M |
| 2024-10-14 | 84.50 | 84.50 | 80.35 | 81.55 | 4.0M |
| 2024-10-10 | 85.95 | 86.95 | 81.25 | 84.75 | 4.7M |
| 2024-10-09 | 88.60 | 89.00 | 77.00 | 83.00 | 9.2M |
| 2024-10-08 | 101.00 | 101.00 | 83.60 | 84.15 | 14.8M |
| 2024-10-07 | 95.00 | 95.45 | 90.55 | 95.00 | 7.7M |
| 2024-10-04 | 84.00 | 97.00 | 83.00 | 93.00 | 10.8M |
| 2024-10-03 | 91.50 | 94.00 | 79.50 | 85.00 | 22.1M |
| 2024-10-02 | 75.20 | 93.30 | 72.80 | 93.30 | 32.0M |
| 2024-09-30 | 74.00 | 76.55 | 70.00 | 74.25 | 22.2M |
| 2024-09-27 | 80.00 | 82.15 | 72.05 | 74.20 | 13.9M |
| 2024-09-26 | 72.00 | 79.80 | 71.20 | 77.70 | 7.9M |
| 2024-09-25 | 70.15 | 75.80 | 70.15 | 70.70 | 8.2M |
| 2024-09-24 | 67.80 | 70.15 | 67.05 | 70.15 | 13.0M |
| 2024-09-23 | 65.00 | 69.15 | 64.70 | 67.60 | 19.7M |
| 2024-09-20 | 63.85 | 64.95 | 63.00 | 64.00 | 24.7M |
| 2024-09-19 | 60.90 | 65.40 | 60.50 | 64.25 | 57.9M |
| 2024-09-17 | 59.20 | 60.00 | 58.00 | 59.10 | 65.1M |