17.00
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 21.30 | 21.60 | 20.80 | 20.80 | 11.7M |
| 2024-12-27 | 21.20 | 21.40 | 21.10 | 21.20 | 3.3M |
| 2024-12-26 | 21.50 | 21.50 | 21.20 | 21.30 | 1.7M |
| 2024-12-25 | 21.40 | 21.50 | 21.10 | 21.50 | 5.1M |
| 2024-12-24 | 21.50 | 21.50 | 21.20 | 21.30 | 5.6M |
| 2024-12-23 | 21.30 | 21.40 | 21.00 | 21.40 | 4.8M |
| 2024-12-20 | 20.90 | 21.20 | 20.70 | 21.20 | 8.8M |
| 2024-12-19 | 20.80 | 21.10 | 20.60 | 20.90 | 5.5M |
| 2024-12-18 | 20.30 | 21.10 | 20.10 | 21.00 | 11.3M |
| 2024-12-17 | 20.90 | 20.90 | 20.20 | 20.30 | 6.7M |
| 2024-12-16 | 21.20 | 21.30 | 20.80 | 20.90 | 5.0M |
| 2024-12-13 | 21.20 | 21.40 | 21.10 | 21.20 | 3.2M |
| 2024-12-12 | 21.60 | 21.60 | 21.10 | 21.30 | 9.4M |
| 2024-12-11 | 21.80 | 22.10 | 21.60 | 21.60 | 8.8M |
| 2024-12-09 | 21.60 | 21.70 | 21.50 | 21.60 | 3.6M |
| 2024-12-06 | 21.50 | 21.70 | 21.40 | 21.60 | 4.3M |
| 2024-12-04 | 21.60 | 21.70 | 21.40 | 21.50 | 3.8M |
| 2024-12-03 | 21.60 | 21.60 | 21.30 | 21.50 | 6.9M |
| 2024-12-02 | 21.80 | 21.80 | 21.50 | 21.60 | 3.9M |
| 2024-11-29 | 21.50 | 21.70 | 21.30 | 21.60 | 5.4M |
| 2024-11-28 | 21.40 | 21.50 | 21.10 | 21.50 | 5.9M |
| 2024-11-27 | 21.30 | 21.50 | 21.00 | 21.40 | 5.6M |
| 2024-11-26 | 21.40 | 21.70 | 21.30 | 21.30 | 8.3M |
| 2024-11-25 | 21.00 | 21.40 | 21.00 | 21.20 | 8.5M |
| 2024-11-22 | 20.90 | 21.00 | 20.70 | 20.90 | 7.0M |
| 2024-11-21 | 21.00 | 21.30 | 20.80 | 20.90 | 6.1M |
| 2024-11-20 | 21.00 | 21.00 | 20.70 | 20.70 | 3.4M |
| 2024-11-19 | 21.20 | 21.30 | 20.90 | 21.00 | 7.5M |
| 2024-11-18 | 21.10 | 21.30 | 20.90 | 21.10 | 7.7M |
| 2024-11-15 | 21.10 | 21.20 | 20.70 | 21.00 | 8.8M |
| 2024-11-14 | 20.30 | 21.30 | 20.30 | 21.00 | 29.5M |
| 2024-11-13 | 20.00 | 20.20 | 19.80 | 19.80 | 10.6M |
| 2024-11-12 | 20.30 | 20.40 | 20.00 | 20.10 | 5.4M |
| 2024-11-11 | 20.60 | 20.60 | 20.00 | 20.50 | 6.0M |
| 2024-11-08 | 20.70 | 20.90 | 20.50 | 20.60 | 4.1M |
| 2024-11-07 | 20.70 | 20.80 | 20.50 | 20.60 | 4.0M |
| 2024-11-06 | 21.30 | 21.30 | 20.50 | 20.70 | 11.0M |
| 2024-11-05 | 21.00 | 21.30 | 20.80 | 21.20 | 6.0M |
| 2024-11-04 | 21.00 | 21.10 | 20.80 | 20.90 | 3.5M |
| 2024-11-01 | 20.70 | 21.10 | 20.70 | 21.00 | 5.1M |
| 2024-10-31 | 20.70 | 20.90 | 20.60 | 20.70 | 5.6M |
| 2024-10-30 | 21.00 | 21.10 | 20.60 | 20.60 | 9.1M |
| 2024-10-29 | 20.50 | 21.10 | 20.50 | 20.80 | 18.4M |
| 2024-10-28 | 20.70 | 20.70 | 20.30 | 20.40 | 11.4M |
| 2024-10-25 | 20.60 | 20.70 | 20.30 | 20.40 | 7.9M |
| 2024-10-24 | 21.10 | 21.10 | 20.60 | 20.70 | 9.5M |
| 2024-10-22 | 21.30 | 21.50 | 20.90 | 21.10 | 16.9M |
| 2024-10-21 | 21.90 | 22.00 | 21.20 | 21.40 | 23.7M |
| 2024-10-18 | 22.30 | 22.50 | 21.90 | 22.00 | 13.3M |
| 2024-10-17 | 22.40 | 22.50 | 22.20 | 22.30 | 3.7M |
| 2024-10-16 | 22.10 | 22.60 | 22.10 | 22.40 | 13.5M |
| 2024-10-15 | 22.40 | 22.40 | 22.10 | 22.10 | 4.5M |
| 2024-10-11 | 22.60 | 22.60 | 22.10 | 22.30 | 14.3M |
| 2024-10-10 | 22.50 | 22.80 | 22.40 | 22.60 | 5.5M |
| 2024-10-09 | 22.70 | 22.70 | 22.30 | 22.40 | 11.9M |
| 2024-10-08 | 22.60 | 22.80 | 22.30 | 22.70 | 10.1M |
| 2024-10-07 | 22.20 | 22.70 | 22.00 | 22.60 | 15.8M |
| 2024-10-04 | 22.80 | 22.80 | 22.00 | 22.20 | 18.8M |
| 2024-10-03 | 23.00 | 23.20 | 22.80 | 22.80 | 9.4M |
| 2024-10-02 | 23.20 | 23.30 | 22.90 | 22.90 | 9.1M |
| 2024-10-01 | 23.10 | 23.20 | 22.90 | 23.20 | 14.1M |
| 2024-09-30 | 23.00 | 23.30 | 22.90 | 23.10 | 13.5M |
| 2024-09-27 | 23.60 | 23.70 | 23.00 | 23.10 | 19.4M |
| 2024-09-26 | 23.90 | 23.90 | 23.50 | 23.50 | 10.9M |
| 2024-09-25 | 23.60 | 23.80 | 23.60 | 23.70 | 6.1M |
| 2024-09-24 | 23.70 | 23.80 | 23.40 | 23.60 | 11.7M |
| 2024-09-23 | 23.80 | 23.90 | 23.40 | 23.60 | 14.8M |
| 2024-09-20 | 23.70 | 24.30 | 23.60 | 23.90 | 24.2M |
| 2024-09-19 | 23.20 | 23.60 | 23.20 | 23.60 | 11.5M |
| 2024-09-18 | 23.20 | 23.60 | 23.10 | 23.10 | 9.0M |
| 2024-09-17 | 23.10 | 23.50 | 23.10 | 23.20 | 6.9M |
| 2024-09-16 | 23.40 | 23.70 | 23.20 | 23.30 | 11.8M |
| 2024-09-13 | 23.80 | 23.80 | 23.30 | 23.40 | 12.4M |
| 2024-09-12 | 24.00 | 24.00 | 23.50 | 23.80 | 7.0M |
| 2024-09-11 | 24.00 | 24.00 | 23.40 | 23.80 | 13.3M |
| 2024-09-10 | 23.60 | 24.20 | 23.50 | 23.90 | 16.4M |
| 2024-09-09 | 22.80 | 24.10 | 22.80 | 23.60 | 27.3M |
| 2024-09-06 | 23.00 | 23.30 | 22.60 | 22.70 | 25.3M |
| 2024-09-05 | 22.20 | 22.70 | 22.20 | 22.70 | 15.0M |
| 2024-09-04 | 22.10 | 22.30 | 21.90 | 22.10 | 13.5M |
| 2024-09-03 | 21.20 | 22.20 | 21.20 | 22.10 | 35.7M |
| 2024-09-02 | 21.50 | 21.50 | 20.50 | 20.90 | 37.7M |
| 2024-08-30 | 22.40 | 22.60 | 22.20 | 22.40 | 7.1M |
| 2024-08-29 | 22.50 | 22.90 | 22.40 | 22.50 | 6.9M |
| 2024-08-28 | 22.80 | 22.90 | 22.60 | 22.70 | 7.8M |
| 2024-08-27 | 22.80 | 22.90 | 22.60 | 22.80 | 9.4M |
| 2024-08-26 | 23.30 | 23.30 | 22.40 | 22.80 | 18.2M |
| 2024-08-23 | 22.80 | 23.20 | 22.80 | 23.00 | 7.9M |
| 2024-08-22 | 22.30 | 22.90 | 22.20 | 22.80 | 15.9M |
| 2024-08-21 | 22.00 | 22.20 | 21.70 | 22.10 | 12.1M |
| 2024-08-20 | 22.40 | 22.50 | 21.80 | 22.00 | 19.2M |
| 2024-08-19 | 22.00 | 22.50 | 21.70 | 22.30 | 17.2M |
| 2024-08-16 | 22.50 | 22.80 | 21.70 | 22.10 | 28.1M |
| 2024-08-15 | 23.50 | 23.50 | 22.30 | 22.50 | 19.0M |
| 2024-08-14 | 23.80 | 24.10 | 23.30 | 23.70 | 10.2M |
| 2024-08-13 | 23.70 | 24.10 | 23.40 | 23.80 | 8.1M |
| 2024-08-09 | 23.60 | 23.80 | 23.40 | 23.50 | 5.0M |
| 2024-08-08 | 23.20 | 23.70 | 23.20 | 23.60 | 5.6M |
| 2024-08-07 | 23.00 | 23.80 | 23.00 | 23.60 | 6.4M |
| 2024-08-06 | 23.30 | 23.50 | 22.90 | 23.00 | 8.1M |
| 2024-08-05 | 23.40 | 23.80 | 23.10 | 23.20 | 9.7M |
| 2024-08-02 | 23.60 | 23.80 | 23.40 | 23.60 | 5.9M |
| 2024-08-01 | 24.10 | 24.10 | 23.40 | 23.80 | 11.1M |
| 2024-07-31 | 23.80 | 24.30 | 23.80 | 24.10 | 12.0M |
| 2024-07-30 | 23.70 | 24.00 | 23.60 | 23.70 | 8.1M |
| 2024-07-26 | 23.30 | 23.70 | 23.30 | 23.50 | 10.1M |
| 2024-07-25 | 23.40 | 23.60 | 23.10 | 23.20 | 12.9M |
| 2024-07-24 | 24.00 | 24.00 | 23.40 | 23.60 | 13.4M |
| 2024-07-23 | 24.90 | 24.90 | 23.40 | 23.90 | 19.5M |
| 2024-07-19 | 24.80 | 25.00 | 24.60 | 24.70 | 6.2M |
| 2024-07-18 | 24.10 | 24.90 | 24.10 | 24.80 | 11.5M |
| 2024-07-17 | 24.30 | 24.30 | 23.80 | 24.10 | 12.3M |
| 2024-07-16 | 23.90 | 24.30 | 23.70 | 24.10 | 14.6M |
| 2024-07-15 | 23.00 | 23.90 | 23.00 | 23.70 | 11.6M |
| 2024-07-12 | 23.10 | 23.50 | 23.10 | 23.30 | 8.8M |
| 2024-07-11 | 23.20 | 23.30 | 23.00 | 23.00 | 6.1M |
| 2024-07-10 | 23.40 | 23.60 | 23.20 | 23.20 | 5.0M |
| 2024-07-09 | 23.50 | 23.60 | 23.30 | 23.40 | 6.8M |
| 2024-07-08 | 23.40 | 23.70 | 23.30 | 23.60 | 7.4M |
| 2024-07-05 | 23.10 | 23.50 | 23.00 | 23.40 | 8.2M |
| 2024-07-04 | 23.30 | 23.40 | 23.10 | 23.20 | 8.5M |
| 2024-07-03 | 23.40 | 23.50 | 23.10 | 23.40 | 6.0M |
| 2024-07-02 | 23.60 | 23.60 | 23.00 | 23.30 | 17.8M |
| 2024-07-01 | 23.00 | 24.00 | 23.00 | 23.60 | 15.7M |
| 2024-06-28 | 23.20 | 23.30 | 22.80 | 23.00 | 9.7M |
| 2024-06-27 | 23.20 | 23.40 | 23.00 | 23.20 | 5.4M |
| 2024-06-26 | 23.40 | 23.40 | 23.00 | 23.30 | 7.2M |
| 2024-06-25 | 23.40 | 23.40 | 22.90 | 23.20 | 10.2M |
| 2024-06-24 | 23.00 | 23.40 | 22.70 | 23.30 | 12.4M |
| 2024-06-21 | 22.10 | 23.10 | 22.10 | 23.00 | 15.8M |
| 2024-06-20 | 22.40 | 22.70 | 22.20 | 22.30 | 12.5M |
| 2024-06-19 | 22.50 | 22.70 | 21.50 | 22.20 | 23.9M |
| 2024-06-18 | 22.30 | 22.70 | 22.30 | 22.40 | 10.5M |
| 2024-06-17 | 22.30 | 22.50 | 22.00 | 22.20 | 9.7M |
| 2024-06-14 | 22.50 | 22.60 | 22.10 | 22.20 | 12.5M |
| 2024-06-13 | 23.10 | 23.20 | 22.40 | 22.50 | 14.1M |
| 2024-06-12 | 23.30 | 23.30 | 22.80 | 23.00 | 6.1M |
| 2024-06-11 | 23.30 | 23.40 | 22.70 | 23.20 | 20.1M |
| 2024-06-10 | 23.10 | 23.50 | 23.00 | 23.20 | 9.7M |
| 2024-06-07 | 23.40 | 23.50 | 22.90 | 23.10 | 26.9M |
| 2024-06-06 | 23.40 | 23.50 | 23.00 | 23.30 | 21.5M |
| 2024-06-05 | 23.10 | 23.40 | 23.00 | 23.40 | 14.2M |
| 2024-06-04 | 22.90 | 23.30 | 22.70 | 23.00 | 18.0M |
| 2024-05-31 | 22.70 | 22.80 | 22.50 | 22.80 | 12.6M |
| 2024-05-30 | 22.30 | 22.90 | 22.30 | 22.80 | 24.3M |
| 2024-05-29 | 21.40 | 22.70 | 21.30 | 22.30 | 56.2M |
| 2024-05-28 | 21.60 | 21.80 | 21.40 | 21.40 | 9.7M |
| 2024-05-27 | 21.70 | 21.80 | 21.40 | 21.60 | 10.3M |
| 2024-05-24 | 21.60 | 21.80 | 21.50 | 21.60 | 7.5M |
| 2024-05-23 | 21.50 | 21.80 | 21.10 | 21.80 | 18.2M |
| 2024-05-21 | 21.60 | 21.70 | 21.30 | 21.50 | 9.1M |
| 2024-05-20 | 21.60 | 22.10 | 21.50 | 21.60 | 25.1M |
| 2024-05-17 | 21.70 | 21.80 | 21.40 | 21.50 | 9.3M |
| 2024-05-16 | 21.70 | 21.70 | 21.00 | 21.60 | 35.3M |
| 2024-05-15 | 21.50 | 21.60 | 21.00 | 21.40 | 18.1M |
| 2024-05-14 | 21.30 | 21.80 | 21.20 | 21.50 | 25.7M |
| 2024-05-13 | 20.90 | 21.60 | 20.80 | 21.10 | 25.4M |
| 2024-05-10 | 21.00 | 21.10 | 20.70 | 20.80 | 5.5M |
| 2024-05-09 | 21.00 | 21.30 | 20.70 | 20.90 | 10.7M |
| 2024-05-08 | 21.00 | 21.20 | 20.70 | 21.00 | 8.0M |
| 2024-05-07 | 21.20 | 21.50 | 20.90 | 21.00 | 7.1M |
| 2024-05-03 | 21.20 | 21.30 | 20.80 | 21.10 | 6.7M |
| 2024-05-02 | 21.20 | 21.50 | 21.00 | 21.00 | 11.4M |
| 2024-04-30 | 21.20 | 21.60 | 21.20 | 21.50 | 11.8M |
| 2024-04-29 | 21.40 | 21.50 | 21.10 | 21.10 | 10.8M |
| 2024-04-26 | 21.70 | 21.70 | 21.20 | 21.30 | 11.4M |
| 2024-04-25 | 21.20 | 21.70 | 21.10 | 21.50 | 9.9M |
| 2024-04-24 | 21.20 | 21.60 | 21.10 | 21.30 | 17.0M |
| 2024-04-23 | 20.60 | 21.40 | 20.60 | 21.00 | 33.9M |
| 2024-04-22 | 19.30 | 20.60 | 19.10 | 20.30 | 30.5M |
| 2024-04-19 | 18.60 | 19.10 | 18.60 | 19.00 | 9.8M |
| 2024-04-18 | 19.70 | 19.80 | 19.30 | 19.50 | 10.4M |
| 2024-04-17 | 20.00 | 20.00 | 19.60 | 19.70 | 13.6M |
| 2024-04-11 | 20.50 | 20.60 | 20.10 | 20.20 | 14.2M |
| 2024-04-10 | 20.30 | 20.70 | 20.30 | 20.50 | 10.2M |
| 2024-04-09 | 20.30 | 20.50 | 19.90 | 20.40 | 15.7M |
| 2024-04-05 | 20.10 | 20.30 | 20.00 | 20.20 | 5.5M |
| 2024-04-04 | 20.50 | 20.60 | 20.10 | 20.30 | 7.7M |
| 2024-04-03 | 20.50 | 20.60 | 20.40 | 20.40 | 6.1M |
| 2024-04-02 | 20.80 | 20.90 | 20.50 | 20.60 | 6.9M |
| 2024-04-01 | 20.40 | 21.20 | 20.40 | 20.80 | 15.4M |
| 2024-03-29 | 20.70 | 20.80 | 20.20 | 20.30 | 7.5M |
| 2024-03-28 | 20.70 | 21.00 | 20.40 | 20.60 | 17.3M |
| 2024-03-27 | 20.30 | 20.70 | 20.20 | 20.60 | 11.8M |
| 2024-03-26 | 20.00 | 20.60 | 20.00 | 20.40 | 13.6M |
| 2024-03-25 | 20.20 | 20.20 | 19.70 | 19.80 | 6.9M |
| 2024-03-22 | 19.90 | 20.20 | 19.80 | 20.20 | 6.7M |
| 2024-03-21 | 20.00 | 20.30 | 19.90 | 19.90 | 6.0M |
| 2024-03-20 | 20.10 | 20.10 | 19.60 | 19.80 | 9.5M |
| 2024-03-19 | 20.40 | 20.40 | 19.90 | 20.10 | 10.8M |
| 2024-03-18 | 20.50 | 20.70 | 20.40 | 20.40 | 6.7M |
| 2024-03-15 | 20.60 | 20.80 | 20.50 | 20.50 | 9.5M |
| 2024-03-14 | 20.20 | 20.80 | 20.20 | 20.60 | 18.0M |
| 2024-03-13 | 20.00 | 20.40 | 20.00 | 20.20 | 10.7M |
| 2024-03-12 | 20.00 | 20.40 | 20.00 | 20.00 | 10.0M |
| 2024-03-11 | 19.80 | 20.20 | 19.70 | 19.80 | 10.7M |
| 2024-03-08 | 19.20 | 19.90 | 19.10 | 19.70 | 12.3M |
| 2024-03-07 | 19.30 | 19.40 | 19.10 | 19.20 | 7.2M |
| 2024-03-06 | 18.80 | 19.30 | 18.80 | 19.10 | 11.8M |
| 2024-03-05 | 18.80 | 18.90 | 18.30 | 18.80 | 20.2M |
| 2024-03-04 | 19.30 | 19.60 | 18.80 | 19.00 | 22.2M |
| 2024-03-01 | 20.30 | 20.40 | 19.10 | 19.20 | 34.2M |
| 2024-02-29 | 20.90 | 21.10 | 20.10 | 20.30 | 116.1M |
| 2024-02-28 | 20.20 | 20.80 | 20.00 | 20.60 | 10.6M |
| 2024-02-27 | 20.90 | 20.90 | 19.70 | 20.30 | 21.0M |
| 2024-02-23 | 21.30 | 21.40 | 20.70 | 20.80 | 7.3M |
| 2024-02-22 | 21.00 | 21.50 | 20.90 | 21.30 | 7.5M |
| 2024-02-21 | 20.70 | 21.10 | 20.60 | 20.90 | 7.5M |
| 2024-02-20 | 21.10 | 21.10 | 20.70 | 20.70 | 4.6M |
| 2024-02-19 | 20.90 | 21.20 | 20.90 | 21.10 | 3.2M |
| 2024-02-16 | 21.20 | 21.20 | 20.90 | 21.00 | 2.8M |
| 2024-02-15 | 20.70 | 21.20 | 20.70 | 21.10 | 10.8M |
| 2024-02-14 | 20.70 | 20.90 | 20.50 | 20.70 | 4.0M |
| 2024-02-13 | 20.50 | 20.90 | 20.20 | 20.90 | 13.2M |
| 2024-02-12 | 20.70 | 20.80 | 20.50 | 20.50 | 3.2M |
| 2024-02-09 | 20.90 | 21.00 | 20.50 | 20.70 | 4.3M |
| 2024-02-08 | 21.10 | 21.20 | 20.80 | 20.80 | 3.3M |
| 2024-02-07 | 21.20 | 21.30 | 21.00 | 21.10 | 6.6M |
| 2024-02-06 | 20.90 | 21.30 | 20.80 | 21.20 | 5.8M |
| 2024-02-05 | 21.20 | 21.20 | 20.80 | 20.90 | 3.9M |
| 2024-02-02 | 20.70 | 21.30 | 20.70 | 21.10 | 8.7M |
| 2024-02-01 | 20.70 | 21.00 | 20.50 | 20.60 | 7.8M |
| 2024-01-31 | 21.10 | 21.10 | 20.50 | 20.80 | 12.0M |
| 2024-01-30 | 21.60 | 21.60 | 21.00 | 21.10 | 10.8M |
| 2024-01-29 | 21.30 | 21.70 | 21.30 | 21.50 | 5.5M |
| 2024-01-26 | 21.60 | 21.70 | 21.20 | 21.20 | 9.4M |
| 2024-01-25 | 21.60 | 21.70 | 21.50 | 21.60 | 3.1M |
| 2024-01-24 | 21.30 | 21.80 | 20.90 | 21.70 | 10.8M |
| 2024-01-23 | 21.50 | 21.70 | 21.20 | 21.20 | 7.7M |
| 2024-01-22 | 21.70 | 21.70 | 21.10 | 21.40 | 8.5M |
| 2024-01-19 | 21.70 | 21.80 | 21.60 | 21.60 | 2.9M |
| 2024-01-18 | 21.70 | 21.90 | 21.40 | 21.70 | 6.1M |
| 2024-01-17 | 21.80 | 21.90 | 21.50 | 21.60 | 9.5M |
| 2024-01-16 | 22.10 | 22.20 | 21.80 | 22.00 | 5.7M |
| 2024-01-15 | 22.20 | 22.50 | 22.00 | 22.10 | 12.5M |
| 2024-01-12 | 21.70 | 22.30 | 21.50 | 22.10 | 15.1M |
| 2024-01-11 | 21.60 | 21.80 | 21.40 | 21.80 | 10.5M |
| 2024-01-10 | 21.40 | 21.80 | 21.40 | 21.50 | 19.9M |
| 2024-01-09 | 22.70 | 22.90 | 21.50 | 21.50 | 25.4M |
| 2024-01-08 | 22.60 | 22.80 | 22.40 | 22.60 | 10.9M |
| 2024-01-05 | 22.40 | 22.80 | 22.20 | 22.60 | 12.4M |
| 2024-01-04 | 22.20 | 22.50 | 22.00 | 22.40 | 9.0M |
| 2024-01-03 | 22.40 | 22.60 | 22.20 | 22.40 | 7.6M |
| 2024-01-02 | 21.90 | 22.50 | 21.80 | 22.30 | 9.9M |