78.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 123.94 | 123.94 | 123.94 | 123.94 | 0.0M |
| 2024-12-30 | 118.04 | 118.04 | 118.04 | 118.04 | 0.0M |
| 2024-12-27 | 112.42 | 112.42 | 112.42 | 112.42 | 0.0M |
| 2024-12-26 | 107.00 | 107.07 | 107.00 | 107.07 | 0.0M |
| 2024-12-24 | 101.98 | 101.98 | 101.98 | 101.98 | 0.0M |
| 2024-12-23 | 97.13 | 97.13 | 97.13 | 97.13 | 0.0M |
| 2024-12-20 | 92.51 | 92.51 | 92.51 | 92.51 | 0.0M |
| 2024-12-19 | 88.11 | 88.11 | 88.11 | 88.11 | 0.0M |
| 2024-12-18 | 83.92 | 83.92 | 83.92 | 83.92 | 0.0M |
| 2024-12-17 | 79.93 | 79.93 | 79.93 | 79.93 | 0.0M |
| 2024-12-16 | 76.13 | 76.13 | 76.13 | 76.13 | 0.0M |
| 2024-12-13 | 72.51 | 72.51 | 72.51 | 72.51 | 0.0M |
| 2024-12-12 | 70.00 | 73.50 | 70.00 | 71.09 | 0.0M |
| 2024-12-11 | 73.00 | 73.00 | 70.00 | 70.00 | 0.0M |
| 2024-12-10 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-12-09 | 75.60 | 75.60 | 73.00 | 73.00 | 0.0M |
| 2024-12-06 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-12-05 | 76.29 | 76.29 | 73.00 | 73.00 | 0.0M |
| 2024-12-03 | 75.08 | 75.08 | 73.00 | 73.00 | 0.0M |
| 2024-12-02 | 78.00 | 78.00 | 75.08 | 75.08 | 0.0M |
| 2024-11-27 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-11-26 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-11-25 | 81.95 | 81.95 | 77.00 | 77.00 | 0.0M |
| 2024-11-22 | 80.30 | 80.30 | 80.30 | 80.30 | 0.0M |
| 2024-11-19 | 88.00 | 88.00 | 84.50 | 84.50 | 0.0M |
| 2024-11-18 | 84.00 | 88.00 | 84.00 | 88.00 | 0.0M |
| 2024-11-14 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2024-11-13 | 90.00 | 90.00 | 89.35 | 89.35 | 0.0M |
| 2024-11-12 | 94.05 | 99.00 | 94.05 | 94.05 | 0.0M |
| 2024-11-11 | 99.00 | 99.00 | 99.00 | 99.00 | 0.0M |
| 2024-11-08 | 104.20 | 104.20 | 104.20 | 104.20 | 0.0M |
| 2024-11-05 | 106.30 | 106.30 | 106.30 | 106.30 | 0.0M |
| 2024-11-04 | 108.45 | 108.45 | 108.45 | 108.45 | 0.0M |
| 2024-10-31 | 110.65 | 110.65 | 110.65 | 110.65 | 0.0M |
| 2024-10-29 | 112.90 | 112.90 | 112.90 | 112.90 | 0.0M |
| 2024-10-18 | 115.20 | 115.20 | 115.20 | 115.20 | 0.0M |
| 2024-10-17 | 117.55 | 117.55 | 117.55 | 117.55 | 0.0M |
| 2024-10-15 | 119.90 | 119.90 | 119.90 | 119.90 | 0.0M |
| 2024-10-11 | 122.30 | 122.30 | 122.30 | 122.30 | 0.0M |
| 2024-10-10 | 127.25 | 127.25 | 124.75 | 124.75 | 0.0M |
| 2024-10-08 | 127.25 | 127.25 | 127.25 | 127.25 | 0.0M |
| 2024-10-07 | 127.25 | 127.25 | 127.25 | 127.25 | 0.0M |
| 2024-10-03 | 124.80 | 127.25 | 124.80 | 127.25 | 0.0M |
| 2024-10-01 | 118.90 | 124.80 | 118.90 | 124.80 | 0.0M |
| 2024-09-30 | 119.25 | 119.30 | 113.65 | 118.90 | 0.0M |
| 2024-09-27 | 113.10 | 113.65 | 113.10 | 113.65 | 0.0M |
| 2024-09-26 | 108.25 | 108.25 | 105.70 | 108.25 | 0.0M |
| 2024-09-25 | 103.10 | 103.10 | 103.10 | 103.10 | 0.0M |
| 2024-09-24 | 88.90 | 98.20 | 88.90 | 98.20 | 0.0M |
| 2024-09-23 | 87.60 | 93.55 | 84.65 | 93.55 | 0.0M |
| 2024-09-19 | 89.10 | 89.10 | 89.10 | 89.10 | 0.0M |
| 2024-09-18 | 90.90 | 90.90 | 90.90 | 90.90 | 0.0M |
| 2024-09-17 | 92.75 | 92.75 | 92.75 | 92.75 | 0.0M |
| 2024-09-16 | 94.60 | 94.60 | 94.60 | 94.60 | 0.0M |
| 2024-09-13 | 96.50 | 96.50 | 96.50 | 96.50 | 0.0M |
| 2024-09-12 | 100.00 | 100.00 | 98.45 | 98.45 | 0.0M |
| 2024-09-10 | 100.45 | 100.45 | 100.45 | 100.45 | 0.0M |
| 2024-09-09 | 101.45 | 102.45 | 101.45 | 102.45 | 0.0M |
| 2024-09-06 | 103.50 | 103.50 | 103.50 | 103.50 | 0.0M |
| 2024-09-05 | 105.60 | 105.60 | 105.60 | 105.60 | 0.0M |
| 2024-09-04 | 111.90 | 111.90 | 107.75 | 107.75 | 0.0M |
| 2024-09-03 | 109.90 | 109.90 | 109.90 | 109.90 | 0.0M |
| 2024-09-02 | 112.10 | 112.10 | 112.10 | 112.10 | 0.0M |
| 2024-08-30 | 114.38 | 114.38 | 114.38 | 114.38 | 0.0M |
| 2024-08-29 | 116.71 | 116.71 | 116.71 | 116.71 | 0.0M |
| 2024-08-28 | 119.09 | 119.09 | 119.09 | 119.09 | 0.0M |
| 2024-08-27 | 121.52 | 121.52 | 121.52 | 121.52 | 0.0M |
| 2024-08-26 | 123.60 | 124.00 | 123.60 | 124.00 | 0.0M |
| 2024-08-23 | 126.12 | 126.12 | 126.12 | 126.12 | 0.0M |
| 2024-08-22 | 128.69 | 128.69 | 128.69 | 128.69 | 0.0M |
| 2024-08-21 | 133.98 | 133.98 | 131.31 | 131.31 | 0.0M |
| 2024-08-20 | 133.98 | 133.98 | 133.98 | 133.98 | 0.0M |
| 2024-08-19 | 129.00 | 131.36 | 129.00 | 131.36 | 0.0M |
| 2024-08-16 | 128.79 | 128.79 | 128.79 | 128.79 | 0.0M |
| 2024-08-14 | 122.66 | 122.66 | 122.66 | 122.66 | 0.0M |
| 2024-08-13 | 116.82 | 116.82 | 116.82 | 116.82 | 0.0M |
| 2024-08-12 | 111.26 | 111.26 | 111.26 | 111.26 | 0.0M |
| 2024-08-09 | 105.97 | 105.97 | 105.97 | 105.97 | 0.0M |
| 2024-08-08 | 100.93 | 100.93 | 100.93 | 100.93 | 0.0M |
| 2024-08-07 | 96.13 | 96.13 | 94.45 | 96.13 | 0.0M |
| 2024-08-06 | 91.56 | 91.56 | 91.56 | 91.56 | 0.0M |
| 2024-08-05 | 87.02 | 87.20 | 87.02 | 87.20 | 0.0M |
| 2024-08-02 | 83.05 | 83.05 | 83.05 | 83.05 | 0.0M |
| 2024-08-01 | 79.10 | 79.10 | 79.10 | 79.10 | 0.0M |
| 2024-07-31 | 75.34 | 75.34 | 75.34 | 75.34 | 0.0M |
| 2024-07-30 | 71.76 | 71.76 | 71.76 | 71.76 | 0.0M |
| 2024-07-29 | 68.35 | 68.35 | 68.35 | 68.35 | 0.0M |
| 2024-07-26 | 64.00 | 65.10 | 62.01 | 65.10 | 0.0M |
| 2024-07-25 | 61.79 | 64.87 | 61.79 | 62.00 | 0.0M |
| 2024-07-22 | 61.79 | 61.79 | 61.79 | 61.79 | 0.0M |
| 2024-07-16 | 64.73 | 65.03 | 58.85 | 58.85 | 0.0M |
| 2024-07-15 | 68.13 | 68.46 | 61.94 | 61.94 | 0.0M |
| 2024-07-12 | 64.00 | 65.20 | 64.00 | 65.20 | 0.0M |
| 2024-07-10 | 65.20 | 65.20 | 65.20 | 65.20 | 0.0M |
| 2024-07-05 | 65.20 | 65.20 | 65.20 | 65.20 | 0.0M |
| 2024-07-04 | 64.95 | 65.20 | 64.95 | 65.20 | 0.0M |
| 2024-07-03 | 63.95 | 64.26 | 63.95 | 64.26 | 0.0M |
| 2024-07-02 | 61.20 | 61.20 | 61.20 | 61.20 | 0.0M |
| 2024-06-28 | 62.35 | 62.35 | 61.20 | 61.20 | 0.0M |
| 2024-06-27 | 61.25 | 61.25 | 61.25 | 61.25 | 0.0M |
| 2024-06-25 | 58.90 | 60.90 | 58.90 | 60.90 | 0.0M |
| 2024-06-24 | 55.90 | 58.69 | 55.90 | 58.00 | 0.0M |
| 2024-06-21 | 55.90 | 55.90 | 55.90 | 55.90 | 0.0M |
| 2024-06-19 | 50.71 | 53.24 | 50.71 | 53.24 | 0.0M |
| 2024-06-13 | 50.71 | 50.71 | 50.71 | 50.71 | 0.0M |
| 2024-06-12 | 51.22 | 51.22 | 51.22 | 51.22 | 0.0M |
| 2024-06-11 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-06-10 | 47.25 | 47.25 | 47.25 | 47.25 | 0.0M |
| 2024-06-07 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-06-05 | 44.00 | 44.00 | 43.00 | 43.00 | 0.0M |
| 2024-06-03 | 43.99 | 43.99 | 43.99 | 43.99 | 0.0M |
| 2024-05-30 | 43.99 | 43.99 | 43.99 | 43.99 | 0.0M |
| 2024-05-28 | 46.33 | 46.33 | 46.30 | 46.30 | 0.0M |
| 2024-05-27 | 46.33 | 46.33 | 46.33 | 46.33 | 0.0M |
| 2024-05-21 | 45.87 | 45.87 | 45.87 | 45.87 | 0.0M |
| 2024-05-17 | 47.29 | 47.29 | 45.87 | 45.87 | 0.0M |
| 2024-05-16 | 47.29 | 47.29 | 47.29 | 47.29 | 0.0M |
| 2024-05-15 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-05-13 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-05-06 | 49.49 | 49.49 | 49.49 | 49.49 | 0.0M |
| 2024-04-30 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-04-29 | 52.00 | 52.00 | 50.50 | 50.50 | 0.0M |
| 2024-04-25 | 50.17 | 50.17 | 50.17 | 50.17 | 0.0M |
| 2024-04-22 | 51.75 | 52.81 | 51.75 | 52.81 | 0.0M |
| 2024-04-19 | 52.81 | 52.81 | 52.81 | 52.81 | 0.0M |
| 2024-04-18 | 55.58 | 55.58 | 55.58 | 55.58 | 0.0M |
| 2024-04-16 | 60.60 | 60.60 | 58.50 | 58.50 | 0.0M |
| 2024-04-15 | 59.72 | 60.00 | 59.72 | 60.00 | 0.0M |
| 2024-04-12 | 58.00 | 58.55 | 58.00 | 58.55 | 0.0M |
| 2024-04-09 | 58.00 | 60.00 | 58.00 | 60.00 | 0.0M |
| 2024-04-08 | 60.40 | 60.45 | 60.40 | 60.45 | 0.0M |
| 2024-04-05 | 60.50 | 60.50 | 60.45 | 60.45 | 0.0M |
| 2024-04-04 | 61.74 | 61.74 | 60.00 | 60.50 | 0.0M |
| 2024-04-01 | 64.55 | 64.55 | 63.00 | 63.00 | 0.0M |
| 2024-03-28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.0M |
| 2024-03-27 | 70.11 | 70.11 | 66.61 | 66.61 | 0.0M |
| 2024-03-26 | 70.11 | 70.11 | 70.11 | 70.11 | 0.0M |
| 2024-03-18 | 75.11 | 75.11 | 71.54 | 71.54 | 0.0M |
| 2024-02-29 | 71.54 | 71.54 | 71.54 | 71.54 | 0.0M |
| 2024-02-23 | 74.44 | 74.44 | 73.00 | 73.00 | 0.0M |
| 2024-02-21 | 74.44 | 74.44 | 74.44 | 74.44 | 0.0M |
| 2024-02-20 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0M |
| 2024-02-19 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0M |
| 2024-02-16 | 77.49 | 77.49 | 77.49 | 77.49 | 0.0M |
| 2024-02-15 | 79.07 | 79.07 | 79.07 | 79.07 | 0.0M |
| 2024-02-13 | 80.68 | 80.68 | 80.68 | 80.68 | 0.0M |
| 2024-02-12 | 82.32 | 82.32 | 82.32 | 82.32 | 0.0M |
| 2024-02-08 | 85.00 | 85.00 | 84.00 | 84.00 | 0.0M |
| 2024-02-07 | 83.20 | 84.00 | 83.20 | 84.00 | 0.0M |
| 2024-02-06 | 83.20 | 83.20 | 77.26 | 83.20 | 0.0M |
| 2024-02-05 | 79.24 | 79.24 | 79.24 | 79.24 | 0.0M |
| 2024-02-02 | 75.47 | 75.47 | 75.47 | 75.47 | 0.0M |
| 2024-02-01 | 71.88 | 71.88 | 71.88 | 71.88 | 0.0M |
| 2024-01-31 | 68.46 | 68.46 | 68.46 | 68.46 | 0.0M |
| 2024-01-30 | 65.15 | 65.20 | 65.15 | 65.20 | 0.0M |
| 2024-01-29 | 62.16 | 62.16 | 59.20 | 62.10 | 0.0M |
| 2024-01-25 | 59.20 | 59.20 | 59.20 | 59.20 | 0.0M |
| 2024-01-24 | 56.39 | 56.39 | 56.39 | 56.39 | 0.0M |
| 2024-01-23 | 53.71 | 53.71 | 53.71 | 53.71 | 0.0M |
| 2024-01-20 | 51.16 | 51.16 | 51.16 | 51.16 | 0.0M |
| 2024-01-19 | 48.51 | 48.73 | 48.51 | 48.73 | 0.0M |
| 2024-01-18 | 46.41 | 46.41 | 46.41 | 46.41 | 0.0M |
| 2024-01-17 | 44.20 | 44.20 | 44.20 | 44.20 | 0.0M |
| 2024-01-16 | 44.15 | 44.15 | 39.95 | 42.10 | 0.0M |
| 2024-01-15 | 42.05 | 42.05 | 42.05 | 42.05 | 0.0M |
| 2024-01-12 | 40.05 | 40.05 | 40.05 | 40.05 | 0.0M |
| 2024-01-11 | 38.15 | 38.15 | 38.15 | 38.15 | 0.0M |
| 2024-01-10 | 36.34 | 36.34 | 36.34 | 36.34 | 0.0M |
| 2024-01-09 | 34.61 | 34.61 | 34.61 | 34.61 | 0.0M |
| 2024-01-08 | 32.97 | 32.97 | 32.97 | 32.97 | 0.0M |
| 2024-01-02 | 31.40 | 31.40 | 31.40 | 31.40 | 0.0M |
| 2024-01-01 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |