Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 54.00 | 54.00 | 51.00 | 53.00 | 0.2M |
| 2023-12-28 | 54.00 | 54.00 | 53.00 | 54.00 | 0.2M |
| 2023-12-27 | 53.00 | 54.00 | 52.00 | 54.00 | 0.1M |
| 2023-12-22 | 53.00 | 54.00 | 52.00 | 53.00 | 0.2M |
| 2023-12-21 | 53.00 | 55.00 | 51.00 | 52.00 | 0.2M |
| 2023-12-20 | 53.00 | 53.00 | 51.00 | 53.00 | 0.0M |
| 2023-12-19 | 53.00 | 53.00 | 50.00 | 53.00 | 0.2M |
| 2023-12-18 | 52.00 | 56.00 | 52.00 | 53.00 | 0.0M |
| 2023-12-15 | 52.00 | 54.00 | 52.00 | 52.00 | 0.0M |
| 2023-12-14 | 52.00 | 52.00 | 52.00 | 52.00 | 0.1M |
| 2023-12-13 | 53.00 | 54.00 | 51.00 | 52.00 | 0.1M |
| 2023-12-12 | 52.00 | 55.00 | 50.00 | 52.00 | 0.6M |
| 2023-12-11 | 54.00 | 54.00 | 50.00 | 52.00 | 1.3M |
| 2023-12-08 | 55.00 | 55.00 | 53.00 | 54.00 | 0.1M |
| 2023-12-07 | 55.00 | 56.00 | 54.00 | 54.00 | 0.1M |
| 2023-12-06 | 56.00 | 56.00 | 52.00 | 54.00 | 0.6M |
| 2023-12-05 | 56.00 | 58.00 | 54.00 | 56.00 | 0.2M |
| 2023-12-04 | 59.00 | 59.00 | 51.00 | 55.00 | 0.7M |
| 2023-12-01 | 60.00 | 60.00 | 59.00 | 59.00 | 0.0M |
| 2023-11-30 | 61.00 | 61.00 | 59.00 | 60.00 | 0.0M |
| 2023-11-29 | 61.00 | 61.00 | 60.00 | 61.00 | 0.0M |
| 2023-11-28 | 61.00 | 62.00 | 60.00 | 61.00 | 0.3M |
| 2023-11-27 | 54.00 | 62.00 | 54.00 | 61.00 | 0.3M |
| 2023-11-24 | 62.00 | 64.00 | 60.00 | 61.00 | 0.5M |
| 2023-11-23 | 63.00 | 63.00 | 62.00 | 62.00 | 0.0M |
| 2023-11-22 | 63.00 | 63.00 | 61.00 | 63.00 | 0.1M |
| 2023-11-21 | 62.00 | 63.00 | 61.00 | 63.00 | 0.4M |
| 2023-11-20 | 63.00 | 64.00 | 62.00 | 62.00 | 0.1M |
| 2023-11-17 | 64.00 | 64.00 | 62.00 | 63.00 | 0.2M |
| 2023-11-16 | 65.00 | 65.00 | 63.00 | 64.00 | 0.1M |
| 2023-11-15 | 73.00 | 73.00 | 63.00 | 65.00 | 0.1M |
| 2023-11-14 | 64.00 | 65.00 | 63.00 | 65.00 | 0.1M |
| 2023-11-13 | 63.00 | 64.00 | 63.00 | 63.00 | 0.1M |
| 2023-11-10 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2023-11-09 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2023-11-08 | 65.00 | 65.00 | 64.00 | 65.00 | 0.0M |
| 2023-11-07 | 63.00 | 67.00 | 63.00 | 66.00 | 0.2M |
| 2023-11-06 | 64.00 | 65.00 | 63.00 | 65.00 | 0.1M |
| 2023-11-03 | 64.00 | 65.00 | 62.00 | 63.00 | 0.3M |
| 2023-11-02 | 63.00 | 65.00 | 62.00 | 64.00 | 0.1M |
| 2023-11-01 | 66.00 | 66.00 | 61.00 | 63.00 | 0.4M |
| 2023-10-31 | 64.00 | 67.00 | 64.00 | 65.00 | 0.4M |
| 2023-10-30 | 66.00 | 66.00 | 64.00 | 65.00 | 0.1M |
| 2023-10-27 | 66.00 | 66.00 | 62.00 | 66.00 | 0.1M |
| 2023-10-26 | 66.00 | 66.00 | 65.00 | 66.00 | 0.0M |
| 2023-10-25 | 65.00 | 66.00 | 65.00 | 66.00 | 0.0M |
| 2023-10-24 | 65.00 | 65.00 | 64.00 | 65.00 | 0.2M |
| 2023-10-23 | 67.00 | 67.00 | 65.00 | 65.00 | 0.2M |
| 2023-10-20 | 66.00 | 68.00 | 66.00 | 67.00 | 0.1M |
| 2023-10-19 | 68.00 | 69.00 | 66.00 | 66.00 | 0.4M |
| 2023-10-18 | 65.00 | 69.00 | 65.00 | 67.00 | 0.9M |
| 2023-10-17 | 67.00 | 67.00 | 65.00 | 66.00 | 0.0M |
| 2023-10-16 | 67.00 | 67.00 | 66.00 | 67.00 | 0.1M |
| 2023-10-13 | 66.00 | 67.00 | 64.00 | 67.00 | 0.6M |
| 2023-10-12 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2023-10-11 | 65.00 | 67.00 | 65.00 | 66.00 | 0.0M |
| 2023-10-10 | 66.00 | 66.00 | 65.00 | 65.00 | 0.3M |
| 2023-10-09 | 66.00 | 67.00 | 65.00 | 66.00 | 0.1M |
| 2023-10-06 | 68.00 | 69.00 | 66.00 | 66.00 | 0.1M |
| 2023-10-05 | 66.00 | 69.00 | 66.00 | 69.00 | 0.8M |
| 2023-10-04 | 65.00 | 67.00 | 64.00 | 65.00 | 0.5M |
| 2023-10-03 | 64.00 | 70.00 | 64.00 | 66.00 | 1.5M |
| 2023-10-02 | 65.00 | 67.00 | 64.00 | 65.00 | 0.2M |
| 2023-09-29 | 66.00 | 66.00 | 65.00 | 66.00 | 0.1M |
| 2023-09-27 | 64.00 | 67.00 | 64.00 | 66.00 | 0.1M |
| 2023-09-26 | 62.00 | 67.00 | 62.00 | 67.00 | 0.1M |
| 2023-09-25 | 64.00 | 66.00 | 64.00 | 65.00 | 0.2M |
| 2023-09-22 | 65.00 | 66.00 | 64.00 | 66.00 | 0.2M |
| 2023-09-21 | 65.00 | 66.00 | 64.00 | 66.00 | 0.3M |
| 2023-09-20 | 62.00 | 66.00 | 62.00 | 65.00 | 0.3M |
| 2023-09-19 | 61.00 | 66.00 | 61.00 | 66.00 | 0.0M |
| 2023-09-18 | 64.00 | 66.00 | 64.00 | 65.00 | 0.2M |
| 2023-09-15 | 65.00 | 67.00 | 65.00 | 66.00 | 0.1M |
| 2023-09-14 | 65.00 | 66.00 | 65.00 | 66.00 | 0.0M |
| 2023-09-13 | 65.00 | 69.00 | 65.00 | 67.00 | 0.3M |
| 2023-09-12 | 65.00 | 68.00 | 65.00 | 67.00 | 0.1M |
| 2023-09-11 | 64.00 | 68.00 | 64.00 | 66.00 | 0.7M |
| 2023-09-08 | 64.00 | 68.00 | 64.00 | 68.00 | 0.0M |
| 2023-09-07 | 63.00 | 69.00 | 63.00 | 68.00 | 0.1M |
| 2023-09-06 | 70.00 | 70.00 | 67.00 | 68.00 | 0.2M |
| 2023-09-05 | 69.00 | 69.00 | 68.00 | 69.00 | 0.1M |
| 2023-09-04 | 78.00 | 78.00 | 68.00 | 69.00 | 0.3M |
| 2023-09-01 | 68.00 | 70.00 | 68.00 | 70.00 | 0.0M |
| 2023-08-31 | 69.00 | 70.00 | 68.00 | 69.00 | 0.1M |
| 2023-08-30 | 69.00 | 70.00 | 68.00 | 69.00 | 0.2M |
| 2023-08-29 | 69.00 | 74.00 | 69.00 | 69.00 | 0.7M |
| 2023-08-28 | 69.00 | 69.00 | 68.00 | 69.00 | 0.0M |
| 2023-08-25 | 68.00 | 70.00 | 67.00 | 69.00 | 0.1M |
| 2023-08-24 | 69.00 | 70.00 | 68.00 | 68.00 | 0.1M |
| 2023-08-23 | 69.00 | 69.00 | 68.00 | 69.00 | 0.1M |
| 2023-08-22 | 70.00 | 72.00 | 69.00 | 69.00 | 0.1M |
| 2023-08-21 | 69.00 | 70.00 | 68.00 | 69.00 | 0.0M |
| 2023-08-18 | 69.00 | 70.00 | 69.00 | 69.00 | 0.2M |
| 2023-08-16 | 71.00 | 71.00 | 69.00 | 69.00 | 0.2M |
| 2023-08-15 | 69.00 | 71.00 | 69.00 | 71.00 | 0.2M |
| 2023-08-14 | 69.00 | 71.00 | 68.00 | 70.00 | 0.3M |
| 2023-08-11 | 69.00 | 69.00 | 67.00 | 68.00 | 0.1M |
| 2023-08-10 | 66.00 | 70.00 | 66.00 | 68.00 | 0.5M |
| 2023-08-09 | 65.00 | 71.00 | 65.00 | 70.00 | 0.2M |
| 2023-08-08 | 70.00 | 70.00 | 68.00 | 68.00 | 0.1M |
| 2023-08-07 | 70.00 | 71.00 | 69.00 | 70.00 | 0.2M |
| 2023-08-04 | 67.00 | 72.00 | 67.00 | 69.00 | 0.4M |
| 2023-08-03 | 65.00 | 71.00 | 65.00 | 71.00 | 0.1M |
| 2023-08-02 | 69.00 | 73.00 | 67.00 | 69.00 | 1.6M |
| 2023-08-01 | 73.00 | 75.00 | 73.00 | 74.00 | 0.3M |
| 2023-07-31 | 73.00 | 75.00 | 73.00 | 74.00 | 0.3M |
| 2023-07-28 | 75.00 | 77.00 | 73.00 | 73.00 | 0.5M |
| 2023-07-27 | 70.00 | 78.00 | 70.00 | 75.00 | 0.5M |
| 2023-07-26 | 75.00 | 79.00 | 74.00 | 74.00 | 1.7M |
| 2023-07-25 | 70.00 | 78.00 | 70.00 | 76.00 | 1.4M |
| 2023-07-24 | 72.00 | 75.00 | 72.00 | 74.00 | 0.6M |
| 2023-07-21 | 72.00 | 74.00 | 72.00 | 74.00 | 0.7M |
| 2023-07-20 | 71.00 | 76.00 | 71.00 | 75.00 | 0.5M |
| 2023-07-18 | 75.00 | 78.00 | 75.00 | 76.00 | 0.5M |
| 2023-07-17 | 73.00 | 79.00 | 73.00 | 77.00 | 1.6M |
| 2023-07-14 | 72.00 | 83.00 | 72.00 | 78.00 | 8.7M |
| 2023-07-13 | 71.00 | 75.00 | 71.00 | 75.00 | 0.2M |
| 2023-07-12 | 70.00 | 77.00 | 70.00 | 74.00 | 1.1M |
| 2023-07-11 | 74.00 | 76.00 | 74.00 | 74.00 | 0.6M |
| 2023-07-10 | 73.00 | 77.00 | 73.00 | 76.00 | 0.1M |
| 2023-07-07 | 72.00 | 78.00 | 72.00 | 76.00 | 0.5M |
| 2023-07-06 | 73.00 | 78.00 | 73.00 | 77.00 | 0.3M |
| 2023-07-05 | 72.00 | 78.00 | 72.00 | 76.00 | 0.2M |
| 2023-07-04 | 71.00 | 79.00 | 71.00 | 76.00 | 0.9M |
| 2023-07-03 | 72.00 | 80.00 | 72.00 | 75.00 | 0.9M |
| 2023-06-27 | 73.00 | 80.00 | 73.00 | 76.00 | 1.1M |
| 2023-06-26 | 72.00 | 90.00 | 72.00 | 77.00 | 11.0M |
| 2023-06-23 | 72.00 | 77.00 | 72.00 | 76.00 | 0.9M |
| 2023-06-22 | 74.00 | 80.00 | 74.00 | 76.00 | 1.6M |
| 2023-06-21 | 78.00 | 79.00 | 73.00 | 79.00 | 3.8M |
| 2023-06-20 | 70.00 | 88.00 | 70.00 | 78.00 | 24.7M |
| 2023-06-19 | 70.00 | 75.00 | 70.00 | 71.00 | 1.5M |
| 2023-06-16 | 71.00 | 74.00 | 70.00 | 70.00 | 0.8M |
| 2023-06-15 | 71.00 | 71.00 | 70.00 | 70.00 | 0.0M |
| 2023-06-14 | 70.00 | 73.00 | 70.00 | 70.00 | 0.2M |
| 2023-06-13 | 71.00 | 72.00 | 70.00 | 70.00 | 0.4M |
| 2023-06-12 | 72.00 | 72.00 | 71.00 | 71.00 | 0.1M |
| 2023-06-09 | 71.00 | 73.00 | 70.00 | 72.00 | 0.4M |
| 2023-06-08 | 71.00 | 73.00 | 71.00 | 73.00 | 0.1M |
| 2023-06-07 | 73.00 | 74.00 | 70.00 | 73.00 | 0.2M |
| 2023-06-06 | 73.00 | 74.00 | 71.00 | 73.00 | 0.2M |
| 2023-06-05 | 73.00 | 74.00 | 70.00 | 73.00 | 0.4M |
| 2023-05-31 | 72.00 | 73.00 | 70.00 | 73.00 | 0.2M |
| 2023-05-30 | 73.00 | 75.00 | 72.00 | 72.00 | 0.5M |
| 2023-05-29 | 75.00 | 75.00 | 73.00 | 74.00 | 0.4M |
| 2023-05-26 | 74.00 | 76.00 | 74.00 | 75.00 | 0.1M |
| 2023-05-25 | 75.00 | 76.00 | 73.00 | 75.00 | 0.4M |
| 2023-05-24 | 75.00 | 79.00 | 75.00 | 75.00 | 0.7M |
| 2023-05-23 | 76.00 | 77.00 | 73.00 | 75.00 | 0.6M |
| 2023-05-22 | 75.00 | 76.00 | 73.00 | 76.00 | 0.3M |
| 2023-05-19 | 75.00 | 77.00 | 74.00 | 76.00 | 0.2M |
| 2023-05-17 | 78.00 | 78.00 | 74.00 | 76.00 | 0.4M |
| 2023-05-16 | 76.00 | 79.00 | 75.00 | 78.00 | 0.3M |
| 2023-05-15 | 76.00 | 78.00 | 75.00 | 77.00 | 0.2M |
| 2023-05-12 | 75.00 | 79.00 | 75.00 | 76.00 | 0.6M |
| 2023-05-11 | 75.00 | 79.00 | 75.00 | 75.00 | 0.7M |
| 2023-05-10 | 75.00 | 76.00 | 75.00 | 75.00 | 0.1M |
| 2023-05-09 | 75.00 | 76.00 | 74.00 | 76.00 | 0.3M |
| 2023-05-08 | 76.00 | 77.00 | 74.00 | 75.00 | 0.6M |
| 2023-05-05 | 76.00 | 80.00 | 75.00 | 76.00 | 1.2M |
| 2023-05-04 | 78.00 | 78.00 | 73.00 | 76.00 | 1.0M |
| 2023-05-03 | 79.00 | 79.00 | 77.00 | 78.00 | 0.1M |
| 2023-05-02 | 78.00 | 83.00 | 78.00 | 79.00 | 0.5M |
| 2023-04-28 | 79.00 | 80.00 | 78.00 | 79.00 | 0.2M |
| 2023-04-27 | 79.00 | 80.00 | 78.00 | 79.00 | 0.1M |
| 2023-04-26 | 77.00 | 83.00 | 75.00 | 79.00 | 0.3M |
| 2023-04-18 | 77.00 | 80.00 | 74.00 | 78.00 | 0.1M |
| 2023-04-17 | 79.00 | 79.00 | 75.00 | 78.00 | 0.2M |
| 2023-04-14 | 82.00 | 84.00 | 76.00 | 77.00 | 1.0M |
| 2023-04-13 | 82.00 | 83.00 | 79.00 | 80.00 | 0.2M |
| 2023-04-12 | 84.00 | 84.00 | 79.00 | 80.00 | 0.2M |
| 2023-04-11 | 82.00 | 84.00 | 80.00 | 80.00 | 0.1M |
| 2023-04-10 | 83.00 | 84.00 | 80.00 | 82.00 | 0.1M |
| 2023-04-06 | 81.00 | 85.00 | 80.00 | 82.00 | 0.3M |
| 2023-04-05 | 82.00 | 83.00 | 78.00 | 81.00 | 0.6M |
| 2023-04-04 | 80.00 | 85.00 | 80.00 | 81.00 | 1.4M |
| 2023-04-03 | 81.00 | 84.00 | 78.00 | 79.00 | 1.1M |
| 2023-03-31 | 78.00 | 80.00 | 76.00 | 80.00 | 0.1M |
| 2023-03-30 | 79.00 | 80.00 | 78.00 | 79.00 | 0.2M |
| 2023-03-29 | 79.00 | 80.00 | 77.00 | 80.00 | 0.6M |
| 2023-03-28 | 78.00 | 84.00 | 78.00 | 79.00 | 1.1M |
| 2023-03-27 | 77.00 | 80.00 | 76.00 | 79.00 | 0.1M |
| 2023-03-24 | 76.00 | 80.00 | 76.00 | 77.00 | 0.3M |
| 2023-03-21 | 79.00 | 80.00 | 74.00 | 76.00 | 0.8M |
| 2023-03-20 | 71.00 | 85.00 | 71.00 | 79.00 | 3.6M |
| 2023-03-17 | 70.00 | 73.00 | 69.00 | 72.00 | 0.9M |
| 2023-03-16 | 73.00 | 77.00 | 69.00 | 70.00 | 0.7M |
| 2023-03-15 | 73.00 | 80.00 | 72.00 | 74.00 | 0.9M |
| 2023-03-14 | 79.00 | 84.00 | 76.00 | 76.00 | 2.6M |
| 2023-03-13 | 83.00 | 85.00 | 77.00 | 81.00 | 4.3M |
| 2023-03-10 | 72.00 | 92.00 | 70.00 | 82.00 | 16.4M |
| 2023-03-09 | 74.00 | 74.00 | 69.00 | 71.00 | 1.1M |
| 2023-03-08 | 77.00 | 79.00 | 73.00 | 74.00 | 0.5M |
| 2023-03-07 | 80.00 | 81.00 | 75.00 | 76.00 | 1.6M |
| 2023-03-06 | 81.00 | 83.00 | 80.00 | 80.00 | 0.6M |
| 2023-03-03 | 82.00 | 83.00 | 80.00 | 81.00 | 0.3M |
| 2023-03-02 | 83.00 | 83.00 | 80.00 | 82.00 | 0.4M |
| 2023-03-01 | 83.00 | 84.00 | 79.00 | 83.00 | 0.8M |
| 2023-02-28 | 81.00 | 85.00 | 80.00 | 83.00 | 0.9M |
| 2023-02-27 | 83.00 | 84.00 | 80.00 | 81.00 | 0.5M |
| 2023-02-24 | 83.00 | 84.00 | 83.00 | 83.00 | 0.3M |
| 2023-02-23 | 84.00 | 85.00 | 83.00 | 83.00 | 0.4M |
| 2023-02-22 | 85.00 | 86.00 | 83.00 | 84.00 | 0.6M |
| 2023-02-21 | 86.00 | 88.00 | 85.00 | 85.00 | 1.1M |
| 2023-02-20 | 85.00 | 87.00 | 84.00 | 86.00 | 1.0M |
| 2023-02-17 | 86.00 | 86.00 | 84.00 | 85.00 | 0.5M |
| 2023-02-16 | 86.00 | 87.00 | 85.00 | 86.00 | 0.3M |
| 2023-02-15 | 86.00 | 89.00 | 85.00 | 85.00 | 0.8M |
| 2023-02-14 | 87.00 | 87.00 | 85.00 | 86.00 | 0.2M |
| 2023-02-13 | 88.00 | 88.00 | 85.00 | 87.00 | 0.4M |
| 2023-02-10 | 89.00 | 89.00 | 87.00 | 87.00 | 0.3M |
| 2023-02-09 | 88.00 | 89.00 | 87.00 | 89.00 | 0.2M |
| 2023-02-08 | 89.00 | 89.00 | 87.00 | 88.00 | 0.7M |
| 2023-02-07 | 89.00 | 90.00 | 88.00 | 89.00 | 0.4M |
| 2023-02-06 | 89.00 | 90.00 | 88.00 | 89.00 | 1.2M |
| 2023-02-03 | 89.00 | 91.00 | 88.00 | 89.00 | 1.0M |
| 2023-02-02 | 89.00 | 91.00 | 88.00 | 89.00 | 1.9M |
| 2023-02-01 | 88.00 | 92.00 | 88.00 | 88.00 | 1.1M |
| 2023-01-31 | 89.00 | 90.00 | 88.00 | 88.00 | 0.7M |
| 2023-01-30 | 88.00 | 92.00 | 87.00 | 89.00 | 1.1M |
| 2023-01-27 | 89.00 | 93.00 | 87.00 | 88.00 | 5.2M |
| 2023-01-26 | 88.00 | 89.00 | 87.00 | 88.00 | 0.8M |
| 2023-01-25 | 89.00 | 90.00 | 88.00 | 88.00 | 0.6M |
| 2023-01-24 | 88.00 | 91.00 | 87.00 | 89.00 | 2.9M |
| 2023-01-20 | 91.00 | 92.00 | 88.00 | 88.00 | 1.8M |
| 2023-01-19 | 89.00 | 94.00 | 86.00 | 90.00 | 2.9M |
| 2023-01-18 | 86.00 | 88.00 | 85.00 | 87.00 | 0.8M |
| 2023-01-17 | 86.00 | 88.00 | 83.00 | 86.00 | 2.2M |
| 2023-01-16 | 87.00 | 90.00 | 85.00 | 86.00 | 2.9M |
| 2023-01-13 | 86.00 | 87.00 | 84.00 | 86.00 | 0.4M |
| 2023-01-12 | 86.00 | 88.00 | 84.00 | 86.00 | 0.4M |
| 2023-01-11 | 86.00 | 89.00 | 84.00 | 86.00 | 1.1M |
| 2023-01-10 | 89.00 | 92.00 | 85.00 | 85.00 | 2.7M |
| 2023-01-09 | 86.00 | 93.00 | 86.00 | 89.00 | 1.3M |
| 2023-01-06 | 82.00 | 93.00 | 82.00 | 90.00 | 2.5M |
| 2023-01-05 | 84.00 | 91.00 | 84.00 | 85.00 | 2.0M |
| 2023-01-04 | 85.00 | 92.00 | 85.00 | 90.00 | 0.6M |
| 2023-01-03 | 86.00 | 97.00 | 86.00 | 90.00 | 2.6M |
| 2023-01-02 | 87.00 | 93.00 | 87.00 | 90.00 | 1.3M |