Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 34.00 | 36.00 | 34.00 | 36.00 | 5.2M |
| 2025-09-29 | 38.00 | 38.00 | 37.00 | 37.00 | 1.7M |
| 2025-09-26 | 40.00 | 40.00 | 39.00 | 40.00 | 1.4M |
| 2025-09-25 | 40.00 | 40.00 | 39.00 | 40.00 | 1.9M |
| 2025-09-24 | 43.00 | 43.00 | 40.00 | 42.00 | 2.9M |
| 2025-09-23 | 43.00 | 43.00 | 43.00 | 43.00 | 2.1M |
| 2025-09-22 | 43.00 | 43.00 | 43.00 | 43.00 | 11.7M |
| 2025-09-19 | 48.00 | 48.00 | 47.00 | 47.00 | 1.1M |
| 2025-09-18 | 48.00 | 48.00 | 48.00 | 48.00 | 16.1M |
| 2025-09-17 | 45.00 | 45.00 | 44.00 | 44.00 | 11.9M |
| 2025-09-16 | 41.00 | 41.00 | 41.00 | 41.00 | 1.4M |
| 2025-09-15 | 42.00 | 44.00 | 42.00 | 43.00 | 2.0M |
| 2025-09-12 | 39.00 | 40.00 | 39.00 | 40.00 | 0.6M |
| 2025-09-11 | 39.00 | 39.00 | 38.00 | 39.00 | 1.2M |
| 2025-09-10 | 36.00 | 38.00 | 36.00 | 36.00 | 0.1M |
| 2025-09-09 | 37.00 | 37.00 | 36.00 | 36.00 | 0.5M |
| 2025-09-08 | 40.00 | 40.00 | 37.00 | 37.00 | 0.5M |
| 2025-09-04 | 40.00 | 40.00 | 37.00 | 40.00 | 0.2M |
| 2025-09-03 | 37.00 | 41.00 | 37.00 | 40.00 | 0.3M |
| 2025-09-02 | 37.00 | 38.00 | 37.00 | 38.00 | 0.4M |
| 2025-09-01 | 37.00 | 38.00 | 36.00 | 38.00 | 0.3M |
| 2025-08-29 | 37.00 | 37.00 | 37.00 | 37.00 | 1.0M |
| 2025-08-28 | 37.00 | 37.00 | 37.00 | 37.00 | 0.9M |
| 2025-08-27 | 37.00 | 38.00 | 36.00 | 37.00 | 0.3M |
| 2025-08-26 | 36.00 | 37.00 | 36.00 | 37.00 | 4.2M |
| 2025-08-25 | 38.00 | 38.00 | 36.00 | 36.00 | 0.1M |
| 2025-08-22 | 36.00 | 38.00 | 36.00 | 38.00 | 0.0M |
| 2025-08-21 | 39.00 | 39.00 | 37.00 | 38.00 | 0.1M |
| 2025-08-20 | 37.00 | 38.00 | 37.00 | 38.00 | 0.1M |
| 2025-08-19 | 37.00 | 37.00 | 35.00 | 37.00 | 0.3M |
| 2025-08-15 | 38.00 | 38.00 | 36.00 | 37.00 | 0.2M |
| 2025-08-14 | 36.00 | 36.00 | 36.00 | 36.00 | 0.3M |
| 2025-08-13 | 34.00 | 34.00 | 33.00 | 33.00 | 0.2M |
| 2025-08-12 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2025-08-11 | 32.00 | 35.00 | 32.00 | 34.00 | 0.1M |
| 2025-08-08 | 33.00 | 34.00 | 33.00 | 34.00 | 0.0M |
| 2025-08-07 | 34.00 | 34.00 | 33.00 | 34.00 | 0.0M |
| 2025-08-06 | 34.00 | 34.00 | 34.00 | 34.00 | 0.3M |
| 2025-08-05 | 34.00 | 34.00 | 33.00 | 34.00 | 0.0M |
| 2025-08-04 | 36.00 | 36.00 | 35.00 | 35.00 | 0.4M |
| 2025-08-01 | 36.00 | 36.00 | 36.00 | 36.00 | 0.3M |
| 2025-07-31 | 36.00 | 36.00 | 36.00 | 36.00 | 0.2M |
| 2025-07-30 | 31.00 | 33.00 | 31.00 | 33.00 | 0.1M |
| 2025-07-29 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2025-07-28 | 31.00 | 33.00 | 28.00 | 33.00 | 0.0M |
| 2025-07-25 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2025-07-24 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2025-07-23 | 28.00 | 33.00 | 28.00 | 32.00 | 0.0M |
| 2025-07-22 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2025-07-21 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2025-07-18 | 31.00 | 31.00 | 31.00 | 31.00 | 0.1M |
| 2025-07-17 | 30.00 | 31.00 | 30.00 | 31.00 | 0.0M |
| 2025-07-16 | 31.00 | 33.00 | 31.00 | 31.00 | 0.0M |
| 2025-07-15 | 34.00 | 34.00 | 31.00 | 31.00 | 0.2M |
| 2025-07-14 | 31.00 | 34.00 | 31.00 | 34.00 | 0.0M |
| 2025-07-11 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2025-07-10 | 33.00 | 33.00 | 30.00 | 32.00 | 0.0M |
| 2025-07-09 | 33.00 | 33.00 | 33.00 | 33.00 | 0.1M |
| 2025-07-08 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2025-07-07 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2025-07-04 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2025-07-03 | 32.00 | 35.00 | 32.00 | 35.00 | 0.1M |
| 2025-07-01 | 32.00 | 32.00 | 32.00 | 32.00 | 0.1M |
| 2025-06-30 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2025-06-26 | 36.00 | 36.00 | 33.00 | 33.00 | 0.0M |
| 2025-06-25 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2025-06-24 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-06-23 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-06-20 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-06-19 | 38.00 | 38.00 | 37.00 | 38.00 | 0.0M |
| 2025-06-18 | 38.00 | 38.00 | 35.00 | 38.00 | 0.0M |
| 2025-06-17 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-06-16 | 39.00 | 39.00 | 38.00 | 38.00 | 0.0M |
| 2025-06-13 | 39.00 | 39.00 | 38.00 | 39.00 | 0.1M |
| 2025-06-12 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2025-06-11 | 40.00 | 40.00 | 39.00 | 39.00 | 0.0M |
| 2025-06-10 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-06-05 | 37.00 | 38.00 | 37.00 | 38.00 | 0.1M |
| 2025-06-04 | 38.00 | 40.00 | 38.00 | 38.00 | 0.0M |
| 2025-06-03 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-06-02 | 36.00 | 39.00 | 36.00 | 38.00 | 0.2M |
| 2025-05-28 | 36.00 | 36.00 | 36.00 | 36.00 | 0.1M |
| 2025-05-27 | 36.00 | 36.00 | 36.00 | 36.00 | 0.3M |
| 2025-05-26 | 34.00 | 36.00 | 34.00 | 36.00 | 0.2M |
| 2025-05-23 | 39.00 | 39.00 | 36.00 | 36.00 | 0.0M |
| 2025-05-22 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2025-05-21 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2025-05-20 | 40.00 | 40.00 | 40.00 | 40.00 | 0.9M |
| 2025-05-19 | 41.00 | 41.00 | 40.00 | 40.00 | 0.5M |
| 2025-05-16 | 38.00 | 38.00 | 38.00 | 38.00 | 0.7M |
| 2025-05-15 | 33.00 | 35.00 | 33.00 | 35.00 | 0.4M |
| 2025-05-14 | 33.00 | 33.00 | 33.00 | 33.00 | 0.4M |
| 2025-05-09 | 33.00 | 33.00 | 33.00 | 33.00 | 0.3M |
| 2025-05-08 | 33.00 | 33.00 | 33.00 | 33.00 | 0.3M |
| 2025-05-07 | 35.00 | 35.00 | 35.00 | 35.00 | 0.3M |
| 2025-05-06 | 36.00 | 36.00 | 36.00 | 36.00 | 0.9M |
| 2025-05-05 | 37.00 | 37.00 | 37.00 | 37.00 | 0.5M |
| 2025-05-02 | 38.00 | 38.00 | 37.00 | 37.00 | 0.8M |
| 2025-04-30 | 38.00 | 38.00 | 38.00 | 38.00 | 0.3M |
| 2025-04-29 | 34.00 | 39.00 | 34.00 | 39.00 | 0.3M |
| 2025-04-28 | 30.00 | 36.00 | 30.00 | 36.00 | 1.4M |
| 2025-04-25 | 32.00 | 33.00 | 32.00 | 33.00 | 0.3M |
| 2025-04-24 | 33.00 | 33.00 | 32.00 | 33.00 | 0.3M |
| 2025-04-23 | 33.00 | 33.00 | 33.00 | 33.00 | 0.5M |
| 2025-04-22 | 32.00 | 33.00 | 32.00 | 33.00 | 0.2M |
| 2025-04-21 | 33.00 | 33.00 | 29.00 | 33.00 | 0.3M |
| 2025-04-17 | 31.00 | 32.00 | 31.00 | 32.00 | 0.8M |
| 2025-04-16 | 33.00 | 33.00 | 33.00 | 33.00 | 0.1M |
| 2025-04-15 | 32.00 | 32.00 | 32.00 | 32.00 | 0.3M |
| 2025-04-14 | 30.00 | 32.00 | 30.00 | 32.00 | 0.1M |
| 2025-04-11 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2025-04-10 | 33.00 | 33.00 | 32.00 | 33.00 | 0.0M |
| 2025-04-09 | 34.00 | 34.00 | 32.00 | 33.00 | 0.3M |
| 2025-04-08 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2025-03-27 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2025-03-26 | 36.00 | 36.00 | 35.00 | 35.00 | 0.1M |
| 2025-03-25 | 31.00 | 36.00 | 31.00 | 36.00 | 0.0M |
| 2025-03-24 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2025-03-21 | 39.00 | 39.00 | 33.00 | 33.00 | 0.4M |
| 2025-03-20 | 37.00 | 37.00 | 36.00 | 36.00 | 0.1M |
| 2025-03-19 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2025-03-18 | 37.00 | 40.00 | 37.00 | 40.00 | 0.3M |
| 2025-03-17 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2025-03-14 | 36.00 | 37.00 | 36.00 | 37.00 | 0.0M |
| 2025-03-13 | 36.00 | 36.00 | 36.00 | 36.00 | 0.2M |
| 2025-03-12 | 32.00 | 33.00 | 32.00 | 33.00 | 0.0M |
| 2025-03-11 | 31.00 | 32.00 | 31.00 | 32.00 | 0.1M |
| 2025-03-10 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2025-03-07 | 28.00 | 31.00 | 28.00 | 31.00 | 0.2M |
| 2025-03-06 | 31.00 | 31.00 | 29.00 | 29.00 | 0.0M |
| 2025-03-05 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2025-03-04 | 32.00 | 32.00 | 31.00 | 31.00 | 0.0M |
| 2025-03-03 | 32.00 | 32.00 | 32.00 | 32.00 | 0.1M |
| 2025-02-28 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2025-02-27 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2025-02-26 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2025-02-25 | 32.00 | 32.00 | 31.00 | 31.00 | 0.0M |
| 2025-02-24 | 32.00 | 33.00 | 32.00 | 32.00 | 0.2M |
| 2025-02-21 | 33.00 | 33.00 | 32.00 | 33.00 | 0.1M |
| 2025-02-20 | 30.00 | 33.00 | 30.00 | 33.00 | 1.2M |
| 2025-02-19 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2025-02-18 | 28.00 | 30.00 | 28.00 | 30.00 | 0.1M |
| 2025-02-17 | 26.00 | 28.00 | 26.00 | 28.00 | 0.0M |
| 2025-02-14 | 26.00 | 26.00 | 25.00 | 26.00 | 0.3M |
| 2025-02-13 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2025-02-12 | 28.00 | 28.00 | 27.00 | 27.00 | 0.3M |
| 2025-02-11 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2025-02-10 | 29.00 | 29.00 | 29.00 | 29.00 | 0.1M |
| 2025-02-07 | 31.00 | 31.00 | 30.00 | 30.00 | 0.0M |
| 2025-02-06 | 31.00 | 31.00 | 31.00 | 31.00 | 0.3M |
| 2025-02-05 | 32.00 | 32.00 | 32.00 | 32.00 | 0.1M |
| 2025-02-04 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2025-02-03 | 31.00 | 35.00 | 31.00 | 34.00 | 0.5M |
| 2025-01-31 | 32.00 | 32.00 | 32.00 | 32.00 | 0.2M |
| 2025-01-30 | 33.00 | 33.00 | 33.00 | 33.00 | 0.2M |
| 2025-01-24 | 33.00 | 33.00 | 32.00 | 33.00 | 0.0M |
| 2025-01-23 | 33.00 | 33.00 | 32.00 | 33.00 | 0.0M |
| 2025-01-22 | 35.00 | 35.00 | 33.00 | 33.00 | 0.0M |
| 2025-01-21 | 33.00 | 33.00 | 32.00 | 32.00 | 0.0M |
| 2025-01-20 | 33.00 | 33.00 | 32.00 | 33.00 | 0.2M |
| 2025-01-17 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2025-01-16 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2025-01-15 | 35.00 | 35.00 | 33.00 | 33.00 | 0.1M |
| 2025-01-14 | 33.00 | 35.00 | 33.00 | 35.00 | 0.1M |
| 2025-01-13 | 33.00 | 33.00 | 32.00 | 32.00 | 0.2M |
| 2025-01-10 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2025-01-09 | 36.00 | 36.00 | 33.00 | 33.00 | 0.0M |
| 2025-01-08 | 38.00 | 38.00 | 33.00 | 33.00 | 0.9M |
| 2025-01-07 | 37.00 | 37.00 | 36.00 | 36.00 | 0.0M |
| 2025-01-06 | 35.00 | 37.00 | 35.00 | 35.00 | 0.7M |
| 2025-01-03 | 33.00 | 35.00 | 33.00 | 35.00 | 0.0M |
| 2025-01-02 | 34.00 | 34.00 | 33.00 | 33.00 | 0.0M |