37.15
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 | 23.18 | 23.18 | 21.81 | 21.86 | 3.9M |
| 2024-12-30 | 22.95 | 23.45 | 22.35 | 22.90 | 3.1M |
| 2024-12-27 | 23.46 | 23.75 | 23.12 | 23.18 | 4.1M |
| 2024-12-26 | 22.86 | 23.48 | 22.42 | 23.24 | 4.3M |
| 2024-12-25 | 23.30 | 23.69 | 22.01 | 22.61 | 5.6M |
| 2024-12-24 | 22.96 | 24.03 | 22.89 | 23.53 | 5.3M |
| 2024-12-23 | 24.11 | 24.11 | 22.30 | 22.78 | 6.1M |
| 2024-12-20 | 23.60 | 24.40 | 23.44 | 24.16 | 5.5M |
| 2024-12-19 | 23.28 | 23.93 | 22.66 | 23.74 | 5.4M |
| 2024-12-18 | 23.50 | 23.78 | 22.90 | 23.34 | 5.5M |
| 2024-12-17 | 25.30 | 25.67 | 23.47 | 23.51 | 7.6M |
| 2024-12-16 | 25.66 | 25.92 | 24.97 | 25.25 | 6.4M |
| 2024-12-13 | 26.54 | 27.64 | 25.90 | 25.93 | 10.3M |
| 2024-12-12 | 27.37 | 27.44 | 26.36 | 26.84 | 11.4M |
| 2024-12-11 | 27.00 | 28.00 | 26.39 | 27.92 | 16.6M |
| 2024-12-10 | 27.06 | 28.79 | 26.03 | 27.16 | 22.0M |
| 2024-12-09 | 24.56 | 26.88 | 24.35 | 26.50 | 18.0M |
| 2024-12-06 | 25.51 | 25.63 | 24.37 | 24.68 | 10.4M |
| 2024-12-05 | 24.90 | 25.98 | 24.44 | 25.51 | 11.8M |
| 2024-12-04 | 25.13 | 26.68 | 24.81 | 25.22 | 13.4M |
| 2024-12-03 | 25.53 | 26.97 | 25.10 | 25.86 | 19.9M |
| 2024-12-02 | 24.72 | 25.88 | 24.59 | 25.03 | 15.6M |
| 2024-11-29 | 23.16 | 26.81 | 22.49 | 24.57 | 20.1M |
| 2024-11-28 | 22.95 | 23.94 | 22.50 | 23.29 | 10.6M |
| 2024-11-27 | 22.40 | 23.10 | 21.75 | 23.10 | 7.7M |
| 2024-11-26 | 24.50 | 24.82 | 22.64 | 22.82 | 11.5M |
| 2024-11-25 | 23.28 | 24.08 | 22.93 | 23.97 | 11.6M |
| 2024-11-22 | 23.78 | 24.88 | 22.60 | 22.79 | 9.2M |
| 2024-11-21 | 23.32 | 24.28 | 23.30 | 24.01 | 10.9M |
| 2024-11-20 | 21.85 | 23.88 | 21.85 | 23.32 | 10.5M |
| 2024-11-19 | 21.21 | 22.07 | 21.09 | 21.98 | 5.6M |
| 2024-11-18 | 22.55 | 22.63 | 20.81 | 21.06 | 7.8M |
| 2024-11-15 | 24.29 | 24.53 | 22.79 | 22.79 | 11.6M |
| 2024-11-14 | 23.70 | 25.29 | 23.58 | 24.29 | 16.8M |
| 2024-11-13 | 23.45 | 24.30 | 23.05 | 23.92 | 9.8M |
| 2024-11-12 | 23.43 | 24.30 | 23.00 | 23.57 | 12.1M |
| 2024-11-11 | 22.55 | 23.29 | 22.55 | 23.29 | 6.9M |
| 2024-11-08 | 23.26 | 23.41 | 22.76 | 22.81 | 8.2M |
| 2024-11-07 | 22.80 | 23.26 | 22.63 | 22.97 | 8.1M |
| 2024-11-06 | 22.78 | 24.20 | 22.78 | 23.25 | 13.8M |
| 2024-11-05 | 22.12 | 22.55 | 21.96 | 22.48 | 6.0M |
| 2024-11-04 | 21.34 | 22.22 | 21.16 | 22.13 | 4.8M |
| 2024-11-01 | 22.69 | 22.98 | 21.23 | 21.44 | 7.7M |
| 2024-10-31 | 22.89 | 23.30 | 22.61 | 23.02 | 9.9M |
| 2024-10-30 | 22.04 | 23.68 | 21.52 | 22.78 | 10.6M |
| 2024-10-29 | 23.10 | 23.28 | 22.06 | 22.09 | 9.9M |
| 2024-10-28 | 22.60 | 24.09 | 22.60 | 23.53 | 13.3M |
| 2024-10-25 | 21.82 | 22.64 | 21.72 | 22.53 | 6.6M |
| 2024-10-24 | 22.39 | 22.39 | 21.81 | 21.85 | 4.8M |
| 2024-10-23 | 22.25 | 22.99 | 21.94 | 22.08 | 8.9M |
| 2024-10-22 | 23.00 | 23.58 | 22.22 | 22.47 | 13.4M |
| 2024-10-21 | 21.45 | 23.48 | 21.26 | 22.79 | 12.9M |
| 2024-10-18 | 20.38 | 21.85 | 20.31 | 21.49 | 10.7M |
| 2024-10-17 | 20.70 | 21.48 | 20.25 | 20.51 | 6.1M |
| 2024-10-16 | 19.96 | 20.83 | 19.85 | 20.61 | 4.9M |
| 2024-10-15 | 20.03 | 20.83 | 19.83 | 20.38 | 6.4M |
| 2024-10-14 | 19.44 | 20.21 | 19.40 | 20.17 | 4.7M |
| 2024-10-11 | 20.50 | 20.70 | 19.18 | 19.53 | 6.1M |
| 2024-10-10 | 20.11 | 21.61 | 20.00 | 20.60 | 9.1M |
| 2024-10-09 | 21.87 | 22.09 | 19.63 | 19.81 | 9.8M |
| 2024-10-08 | 24.62 | 24.65 | 21.16 | 23.18 | 13.1M |
| 2024-09-30 | 19.01 | 21.08 | 18.35 | 20.70 | 12.3M |
| 2024-09-27 | 17.56 | 18.59 | 17.47 | 18.15 | 7.7M |
| 2024-09-26 | 17.00 | 17.37 | 16.84 | 17.34 | 3.8M |
| 2024-09-25 | 16.90 | 17.35 | 16.84 | 17.00 | 4.2M |
| 2024-09-24 | 16.31 | 16.75 | 16.15 | 16.75 | 3.6M |
| 2024-09-23 | 16.17 | 16.33 | 15.98 | 16.16 | 2.3M |
| 2024-09-20 | 16.69 | 16.69 | 16.08 | 16.14 | 2.5M |
| 2024-09-19 | 16.15 | 16.76 | 16.15 | 16.65 | 3.1M |
| 2024-09-18 | 16.25 | 16.37 | 15.78 | 16.11 | 2.3M |
| 2024-09-13 | 16.85 | 16.98 | 16.27 | 16.28 | 2.2M |
| 2024-09-12 | 16.94 | 17.14 | 16.52 | 16.54 | 2.2M |
| 2024-09-11 | 16.90 | 17.12 | 16.78 | 16.98 | 2.1M |
| 2024-09-10 | 16.88 | 17.08 | 16.48 | 16.96 | 2.2M |
| 2024-09-09 | 16.61 | 16.97 | 16.41 | 16.77 | 1.9M |
| 2024-09-06 | 17.18 | 17.34 | 16.66 | 16.73 | 2.9M |
| 2024-09-05 | 17.27 | 17.35 | 17.06 | 17.18 | 3.0M |
| 2024-09-04 | 17.62 | 17.62 | 16.96 | 17.06 | 4.9M |
| 2024-09-03 | 17.34 | 18.10 | 17.20 | 17.88 | 5.9M |
| 2024-09-02 | 17.20 | 19.15 | 17.15 | 17.63 | 7.9M |
| 2024-08-30 | 16.73 | 17.39 | 16.68 | 17.15 | 3.4M |
| 2024-08-29 | 16.17 | 16.87 | 16.03 | 16.75 | 3.5M |
| 2024-08-28 | 16.12 | 16.44 | 16.02 | 16.24 | 2.4M |
| 2024-08-27 | 16.88 | 16.95 | 16.11 | 16.23 | 4.7M |
| 2024-08-26 | 16.78 | 17.39 | 16.64 | 17.36 | 3.3M |
| 2024-08-23 | 17.00 | 17.10 | 16.41 | 16.70 | 2.1M |
| 2024-08-22 | 17.25 | 17.28 | 16.75 | 16.75 | 2.2M |
| 2024-08-21 | 17.05 | 17.32 | 16.92 | 17.15 | 1.9M |
| 2024-08-20 | 17.38 | 17.58 | 16.93 | 17.01 | 2.9M |
| 2024-08-19 | 17.55 | 17.80 | 17.19 | 17.43 | 2.7M |
| 2024-08-16 | 17.78 | 17.91 | 17.35 | 17.42 | 3.4M |
| 2024-08-15 | 17.84 | 18.03 | 17.44 | 17.75 | 3.0M |
| 2024-08-14 | 18.05 | 18.07 | 17.76 | 17.79 | 2.5M |
| 2024-08-13 | 17.36 | 18.02 | 17.36 | 18.00 | 3.6M |
| 2024-08-12 | 17.95 | 18.15 | 17.40 | 17.52 | 4.9M |
| 2024-08-09 | 18.00 | 19.30 | 17.99 | 18.03 | 7.3M |
| 2024-08-08 | 18.19 | 18.31 | 17.46 | 17.69 | 4.4M |
| 2024-08-07 | 18.51 | 18.58 | 18.16 | 18.21 | 4.0M |
| 2024-08-06 | 18.85 | 18.89 | 18.17 | 18.48 | 5.5M |
| 2024-08-05 | 19.13 | 19.46 | 18.23 | 18.30 | 8.7M |
| 2024-08-02 | 19.15 | 19.97 | 19.10 | 19.49 | 10.7M |
| 2024-08-01 | 19.00 | 19.56 | 19.00 | 19.46 | 8.3M |
| 2024-07-31 | 18.80 | 19.66 | 18.70 | 19.30 | 10.9M |
| 2024-07-30 | 18.34 | 18.88 | 18.12 | 18.47 | 7.1M |
| 2024-07-29 | 17.72 | 18.56 | 17.36 | 18.33 | 6.3M |
| 2024-07-26 | 17.42 | 17.83 | 17.35 | 17.72 | 3.2M |
| 2024-07-25 | 17.08 | 17.82 | 16.87 | 17.37 | 4.0M |
| 2024-07-24 | 17.62 | 17.93 | 17.13 | 17.20 | 3.4M |
| 2024-07-23 | 18.18 | 18.39 | 17.60 | 17.65 | 3.5M |
| 2024-07-22 | 17.82 | 18.17 | 17.65 | 18.07 | 3.2M |
| 2024-07-19 | 17.59 | 18.14 | 17.42 | 17.93 | 4.6M |
| 2024-07-18 | 17.95 | 18.00 | 17.09 | 17.57 | 5.5M |
| 2024-07-17 | 19.01 | 19.24 | 18.05 | 18.06 | 5.6M |
| 2024-07-16 | 19.10 | 19.35 | 18.77 | 19.04 | 4.3M |
| 2024-07-15 | 19.60 | 19.90 | 19.16 | 19.27 | 4.0M |
| 2024-07-12 | 19.50 | 20.00 | 19.42 | 19.49 | 5.5M |
| 2024-07-11 | 19.38 | 19.68 | 19.11 | 19.59 | 6.4M |
| 2024-07-10 | 19.00 | 19.32 | 18.75 | 18.88 | 6.5M |
| 2024-07-09 | 18.10 | 19.37 | 17.71 | 19.36 | 8.7M |
| 2024-07-08 | 18.49 | 18.87 | 17.92 | 18.02 | 4.6M |
| 2024-07-05 | 18.86 | 19.17 | 18.31 | 18.92 | 5.2M |
| 2024-07-04 | 19.58 | 19.97 | 18.83 | 18.89 | 6.2M |
| 2024-07-03 | 20.29 | 20.31 | 19.43 | 19.52 | 5.7M |
| 2024-07-02 | 20.87 | 21.00 | 20.04 | 20.13 | 5.9M |
| 2024-07-01 | 20.38 | 20.78 | 20.04 | 20.70 | 6.5M |
| 2024-06-28 | 19.87 | 21.16 | 19.80 | 20.38 | 9.4M |
| 2024-06-27 | 20.75 | 20.79 | 19.80 | 19.84 | 7.1M |
| 2024-06-26 | 20.57 | 21.01 | 19.77 | 20.92 | 9.6M |
| 2024-06-25 | 20.61 | 21.40 | 20.44 | 20.76 | 9.5M |
| 2024-06-24 | 21.36 | 21.56 | 20.33 | 20.42 | 9.1M |
| 2024-06-21 | 22.00 | 22.51 | 21.38 | 21.52 | 11.0M |
| 2024-06-20 | 23.53 | 23.75 | 22.11 | 22.11 | 16.8M |
| 2024-06-19 | 22.88 | 25.14 | 22.88 | 24.25 | 25.0M |
| 2024-06-18 | 21.11 | 23.59 | 21.06 | 23.59 | 23.6M |
| 2024-06-17 | 21.33 | 21.74 | 20.76 | 20.77 | 8.4M |
| 2024-06-14 | 21.06 | 21.31 | 20.55 | 21.11 | 7.8M |
| 2024-06-13 | 21.53 | 21.67 | 20.93 | 21.05 | 9.7M |
| 2024-06-12 | 21.80 | 22.09 | 21.44 | 21.64 | 9.8M |
| 2024-06-11 | 20.98 | 22.00 | 20.48 | 21.80 | 10.9M |
| 2024-06-07 | 21.00 | 21.31 | 20.25 | 20.98 | 8.5M |
| 2024-06-06 | 21.51 | 21.80 | 20.28 | 20.74 | 9.8M |
| 2024-06-05 | 22.59 | 22.59 | 21.50 | 21.51 | 9.5M |
| 2024-06-04 | 22.60 | 22.88 | 21.75 | 22.59 | 11.1M |
| 2024-06-03 | 22.72 | 23.21 | 22.23 | 22.67 | 13.7M |
| 2024-05-31 | 23.28 | 23.58 | 22.32 | 22.53 | 12.6M |
| 2024-05-30 | 24.00 | 24.52 | 23.07 | 23.22 | 15.7M |
| 2024-05-29 | 25.51 | 25.94 | 23.90 | 24.25 | 22.3M |
| 2024-05-28 | 27.50 | 30.88 | 25.90 | 26.00 | 26.1M |
| 2024-05-27 | 26.16 | 27.77 | 25.58 | 27.75 | 21.1M |
| 2024-05-24 | 26.97 | 27.72 | 25.30 | 26.18 | 22.4M |
| 2024-05-23 | 27.09 | 31.13 | 27.00 | 28.22 | 31.2M |
| 2024-05-22 | 23.86 | 27.20 | 23.30 | 27.10 | 25.5M |
| 2024-05-21 | 24.57 | 25.38 | 23.79 | 24.26 | 21.0M |
| 2024-05-20 | 25.01 | 28.28 | 24.80 | 26.09 | 29.2M |
| 2024-05-17 | 22.23 | 26.96 | 21.57 | 26.06 | 29.7M |
| 2024-05-16 | 21.51 | 24.00 | 21.51 | 22.67 | 27.0M |
| 2024-05-15 | 18.95 | 22.98 | 18.73 | 21.80 | 25.5M |
| 2024-05-14 | 18.30 | 19.44 | 18.30 | 19.15 | 8.9M |
| 2024-05-13 | 18.75 | 19.12 | 18.20 | 18.42 | 5.8M |
| 2024-05-10 | 19.28 | 19.50 | 18.72 | 18.99 | 7.5M |
| 2024-05-09 | 19.05 | 19.96 | 19.05 | 19.38 | 9.1M |
| 2024-05-08 | 19.96 | 20.45 | 19.49 | 19.53 | 12.3M |
| 2024-05-07 | 19.73 | 20.98 | 19.67 | 20.55 | 19.3M |
| 2024-05-06 | 18.68 | 19.90 | 18.54 | 19.73 | 16.4M |
| 2024-04-30 | 19.27 | 19.46 | 18.38 | 18.50 | 14.4M |
| 2024-04-29 | 19.66 | 20.24 | 19.00 | 19.64 | 19.0M |
| 2024-04-26 | 23.08 | 23.60 | 20.30 | 20.50 | 30.7M |
| 2024-04-25 | 19.99 | 21.60 | 19.97 | 21.60 | 18.7M |
| 2024-04-24 | 16.00 | 18.25 | 15.98 | 18.00 | 7.6M |
| 2024-04-23 | 15.93 | 16.88 | 15.93 | 16.32 | 4.5M |
| 2024-04-22 | 16.20 | 16.87 | 15.18 | 15.93 | 5.5M |
| 2024-04-19 | 14.96 | 15.45 | 14.71 | 15.04 | 2.2M |
| 2024-04-18 | 15.10 | 15.34 | 14.52 | 14.99 | 2.7M |
| 2024-04-17 | 13.31 | 15.15 | 13.31 | 15.14 | 4.0M |
| 2024-04-16 | 15.16 | 15.17 | 13.23 | 13.28 | 4.6M |
| 2024-04-15 | 16.35 | 16.61 | 14.98 | 15.32 | 4.0M |
| 2024-04-12 | 16.69 | 17.40 | 16.48 | 16.60 | 2.8M |
| 2024-04-11 | 16.55 | 16.92 | 16.32 | 16.58 | 1.7M |
| 2024-04-10 | 17.11 | 17.18 | 16.32 | 16.59 | 1.9M |
| 2024-04-09 | 16.62 | 17.22 | 16.62 | 17.10 | 1.9M |
| 2024-04-08 | 17.34 | 17.34 | 16.62 | 16.63 | 2.5M |
| 2024-04-03 | 17.54 | 17.76 | 17.00 | 17.34 | 3.9M |
| 2024-04-02 | 17.39 | 18.16 | 17.23 | 17.83 | 4.8M |
| 2024-04-01 | 16.67 | 17.84 | 16.61 | 17.53 | 5.1M |
| 2024-03-29 | 16.65 | 17.10 | 16.30 | 16.76 | 4.6M |
| 2024-03-28 | 15.38 | 16.32 | 15.34 | 16.19 | 3.0M |
| 2024-03-27 | 15.90 | 15.98 | 15.38 | 15.39 | 2.0M |
| 2024-03-26 | 15.63 | 16.08 | 15.53 | 15.99 | 2.8M |
| 2024-03-25 | 16.18 | 16.31 | 15.50 | 15.70 | 3.7M |
| 2024-03-22 | 16.51 | 17.18 | 16.06 | 16.35 | 4.7M |
| 2024-03-21 | 16.26 | 16.69 | 16.05 | 16.59 | 3.3M |
| 2024-03-20 | 16.11 | 16.56 | 16.08 | 16.25 | 2.5M |
| 2024-03-19 | 16.10 | 16.43 | 15.93 | 16.13 | 3.1M |
| 2024-03-18 | 15.58 | 16.27 | 15.52 | 16.08 | 3.5M |
| 2024-03-15 | 15.08 | 15.57 | 15.00 | 15.50 | 2.8M |
| 2024-03-14 | 15.16 | 15.44 | 14.81 | 15.08 | 2.3M |
| 2024-03-13 | 15.75 | 15.80 | 15.10 | 15.32 | 3.4M |
| 2024-03-12 | 14.90 | 15.89 | 14.77 | 15.59 | 4.1M |
| 2024-03-11 | 14.52 | 14.88 | 14.49 | 14.84 | 2.3M |
| 2024-03-08 | 14.49 | 14.65 | 14.23 | 14.52 | 1.9M |
| 2024-03-07 | 14.45 | 14.83 | 14.31 | 14.52 | 2.9M |
| 2024-03-06 | 13.93 | 14.52 | 13.88 | 14.36 | 2.1M |
| 2024-03-05 | 14.29 | 14.45 | 13.88 | 13.99 | 2.3M |
| 2024-03-04 | 14.55 | 14.79 | 14.02 | 14.43 | 2.4M |
| 2024-03-01 | 14.55 | 14.93 | 14.45 | 14.65 | 2.8M |
| 2024-02-29 | 13.71 | 14.58 | 13.51 | 14.54 | 4.3M |
| 2024-02-28 | 15.52 | 15.74 | 13.95 | 13.97 | 5.7M |
| 2024-02-27 | 15.04 | 16.00 | 14.81 | 15.68 | 4.9M |
| 2024-02-26 | 14.32 | 15.42 | 14.32 | 15.04 | 4.3M |
| 2024-02-23 | 13.89 | 14.35 | 13.60 | 14.27 | 2.9M |
| 2024-02-22 | 13.28 | 13.74 | 13.21 | 13.70 | 2.8M |
| 2024-02-21 | 12.70 | 13.69 | 12.70 | 13.30 | 3.6M |
| 2024-02-20 | 12.74 | 13.09 | 12.36 | 12.91 | 3.0M |
| 2024-02-19 | 12.31 | 13.09 | 12.04 | 12.80 | 4.8M |
| 2024-02-08 | 11.08 | 12.30 | 8.98 | 12.30 | 7.0M |
| 2024-02-07 | 11.99 | 12.30 | 10.66 | 10.96 | 6.4M |
| 2024-02-06 | 11.61 | 12.55 | 10.82 | 11.92 | 5.8M |
| 2024-02-05 | 13.85 | 13.85 | 11.71 | 12.08 | 4.6M |
| 2024-02-02 | 14.78 | 15.32 | 13.28 | 13.91 | 3.9M |
| 2024-02-01 | 15.03 | 15.20 | 14.41 | 14.98 | 2.3M |
| 2024-01-31 | 16.23 | 16.32 | 15.15 | 15.21 | 2.3M |
| 2024-01-30 | 16.85 | 16.92 | 16.16 | 16.23 | 1.6M |
| 2024-01-29 | 17.63 | 17.72 | 16.73 | 16.80 | 2.2M |
| 2024-01-26 | 17.30 | 18.01 | 17.20 | 17.69 | 2.6M |
| 2024-01-25 | 16.99 | 17.32 | 16.67 | 17.23 | 1.9M |
| 2024-01-24 | 16.71 | 17.18 | 16.18 | 16.84 | 2.0M |
| 2024-01-23 | 16.69 | 16.84 | 16.12 | 16.62 | 2.5M |
| 2024-01-22 | 18.17 | 18.28 | 16.72 | 16.84 | 2.8M |
| 2024-01-19 | 18.59 | 18.74 | 18.14 | 18.18 | 1.2M |
| 2024-01-18 | 18.89 | 18.96 | 18.13 | 18.58 | 2.4M |
| 2024-01-17 | 19.66 | 19.66 | 18.82 | 18.84 | 1.3M |
| 2024-01-16 | 19.56 | 19.67 | 19.01 | 19.36 | 1.4M |
| 2024-01-15 | 19.60 | 19.82 | 19.46 | 19.49 | 1.3M |
| 2024-01-12 | 20.10 | 20.39 | 19.68 | 19.78 | 1.7M |
| 2024-01-11 | 19.76 | 20.28 | 19.55 | 20.09 | 1.9M |
| 2024-01-10 | 20.09 | 20.10 | 19.60 | 19.66 | 1.9M |
| 2024-01-09 | 19.94 | 20.46 | 19.90 | 20.08 | 2.1M |
| 2024-01-08 | 20.40 | 20.50 | 19.88 | 19.94 | 2.0M |
| 2024-01-05 | 20.88 | 20.95 | 20.13 | 20.24 | 2.9M |
| 2024-01-04 | 20.65 | 20.99 | 20.42 | 20.69 | 2.5M |
| 2024-01-03 | 21.00 | 21.21 | 20.52 | 20.73 | 2.6M |
| 2024-01-02 | 20.73 | 21.38 | 20.73 | 21.06 | 4.0M |