35.40
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-07 | 35.90 | 36.00 | 34.85 | 35.40 | 8.4M |
| 2025-09-24 | 36.65 | 37.01 | 36.40 | 36.77 | 4.6M |
| 2025-09-23 | 36.10 | 37.20 | 36.10 | 36.59 | 5.7M |
| 2025-09-22 | 36.40 | 36.52 | 35.55 | 36.10 | 7.0M |
| 2025-09-19 | 45.81 | 46.40 | 44.54 | 44.54 | 6.6M |
| 2025-09-18 | 37.99 | 38.35 | 37.38 | 37.38 | 3.7M |
| 2025-09-17 | 31.20 | 31.50 | 30.60 | 30.65 | 5.5M |
| 2025-09-16 | 31.70 | 31.75 | 31.20 | 31.20 | 5.0M |
| 2025-09-15 | 31.30 | 32.00 | 31.15 | 31.45 | 11.8M |
| 2025-09-12 | 30.30 | 31.60 | 30.30 | 31.00 | 9.2M |
| 2025-09-11 | 31.20 | 31.35 | 30.25 | 30.25 | 6.7M |
| 2025-09-10 | 30.65 | 31.30 | 30.40 | 31.05 | 6.4M |
| 2025-09-09 | 31.40 | 31.40 | 30.55 | 30.60 | 4.3M |
| 2025-09-08 | 31.25 | 31.30 | 30.60 | 31.05 | 4.7M |
| 2025-09-05 | 31.15 | 31.30 | 30.60 | 31.15 | 5.2M |
| 2025-09-04 | 31.75 | 32.00 | 30.85 | 30.90 | 8.2M |
| 2025-09-03 | 31.45 | 32.05 | 30.80 | 31.80 | 10.8M |
| 2025-09-02 | 31.10 | 31.20 | 30.20 | 30.75 | 7.0M |
| 2025-09-01 | 31.50 | 31.50 | 30.30 | 30.50 | 13.1M |
| 2025-08-29 | 32.65 | 32.75 | 31.60 | 31.75 | 15.1M |
| 2025-08-28 | 31.70 | 33.50 | 31.70 | 32.35 | 46.9M |
| 2025-08-27 | 31.90 | 32.15 | 31.30 | 31.40 | 19.6M |
| 2025-08-26 | 32.75 | 32.85 | 31.15 | 31.30 | 49.2M |
| 2025-08-25 | 31.80 | 33.35 | 31.65 | 33.35 | 94.0M |
| 2025-08-22 | 27.90 | 30.35 | 27.55 | 30.35 | 32.1M |
| 2025-08-21 | 27.35 | 27.95 | 27.20 | 27.60 | 4.2M |
| 2025-08-20 | 27.15 | 27.45 | 26.80 | 27.05 | 6.9M |
| 2025-08-19 | 26.50 | 27.15 | 26.50 | 27.05 | 5.4M |
| 2025-08-18 | 26.25 | 26.70 | 26.15 | 26.50 | 3.8M |
| 2025-08-15 | 26.90 | 26.90 | 26.25 | 26.45 | 4.5M |
| 2025-08-14 | 27.35 | 27.45 | 26.80 | 26.95 | 4.5M |
| 2025-08-13 | 28.00 | 28.00 | 27.20 | 27.30 | 3.6M |
| 2025-08-12 | 28.00 | 28.45 | 27.70 | 27.70 | 5.0M |
| 2025-08-11 | 27.40 | 28.00 | 27.20 | 27.85 | 5.9M |
| 2025-08-08 | 27.15 | 27.35 | 27.10 | 27.35 | 2.4M |
| 2025-08-07 | 27.50 | 27.65 | 27.10 | 27.15 | 3.0M |
| 2025-08-06 | 26.95 | 27.50 | 26.95 | 27.30 | 4.3M |
| 2025-08-05 | 26.70 | 27.10 | 26.60 | 27.05 | 4.7M |
| 2025-08-04 | 26.00 | 26.60 | 25.60 | 26.55 | 3.2M |
| 2025-08-01 | 25.70 | 26.40 | 25.45 | 26.35 | 2.3M |
| 2025-07-31 | 26.45 | 26.50 | 25.95 | 25.95 | 2.7M |
| 2025-07-30 | 26.35 | 26.55 | 26.00 | 26.45 | 2.2M |
| 2025-07-29 | 26.50 | 26.70 | 26.10 | 26.20 | 1.8M |
| 2025-07-28 | 26.75 | 26.90 | 26.35 | 26.40 | 1.8M |
| 2025-07-25 | 26.25 | 26.90 | 26.15 | 26.65 | 5.6M |
| 2025-07-24 | 25.90 | 26.25 | 25.45 | 26.25 | 7.4M |
| 2025-07-23 | 26.30 | 26.80 | 26.30 | 26.70 | 7.4M |
| 2025-07-22 | 27.10 | 27.10 | 26.15 | 26.30 | 9.1M |
| 2025-07-21 | 27.20 | 27.30 | 27.00 | 27.05 | 4.1M |
| 2025-07-18 | 27.35 | 27.45 | 27.10 | 27.20 | 2.3M |
| 2025-07-17 | 27.05 | 27.35 | 27.00 | 27.20 | 2.4M |
| 2025-07-16 | 27.15 | 27.70 | 27.05 | 27.05 | 5.2M |
| 2025-07-15 | 26.60 | 27.20 | 26.60 | 27.10 | 3.9M |
| 2025-07-14 | 26.50 | 26.90 | 26.40 | 26.65 | 2.5M |
| 2025-07-11 | 26.20 | 26.60 | 26.20 | 26.50 | 1.8M |
| 2025-07-10 | 26.20 | 26.45 | 26.15 | 26.15 | 1.8M |
| 2025-07-09 | 26.20 | 26.25 | 26.05 | 26.20 | 1.0M |
| 2025-07-08 | 26.35 | 26.35 | 26.05 | 26.15 | 1.8M |
| 2025-07-07 | 26.75 | 26.85 | 26.25 | 26.25 | 2.0M |
| 2025-07-04 | 27.05 | 27.20 | 26.70 | 26.85 | 2.9M |
| 2025-07-03 | 26.35 | 26.85 | 26.35 | 26.80 | 2.9M |
| 2025-07-02 | 26.15 | 26.40 | 26.10 | 26.35 | 1.4M |
| 2025-07-01 | 26.10 | 26.40 | 26.10 | 26.15 | 1.9M |
| 2025-06-30 | 26.15 | 26.25 | 25.90 | 26.05 | 2.8M |
| 2025-06-27 | 26.30 | 26.50 | 26.15 | 26.15 | 1.9M |
| 2025-06-26 | 26.20 | 26.70 | 26.15 | 26.25 | 2.9M |
| 2025-06-25 | 26.55 | 26.65 | 26.10 | 26.10 | 2.5M |
| 2025-06-24 | 26.05 | 26.40 | 25.90 | 26.25 | 2.1M |
| 2025-06-23 | 26.00 | 26.00 | 25.25 | 25.65 | 2.6M |
| 2025-06-20 | 26.20 | 26.50 | 25.90 | 26.35 | 2.9M |
| 2025-06-19 | 26.75 | 26.75 | 26.15 | 26.25 | 2.2M |
| 2025-06-18 | 26.90 | 27.00 | 26.70 | 26.80 | 1.6M |
| 2025-06-17 | 27.30 | 27.35 | 26.80 | 26.80 | 1.6M |
| 2025-06-16 | 26.90 | 27.25 | 26.40 | 27.15 | 2.6M |
| 2025-06-13 | 27.70 | 27.80 | 27.00 | 27.00 | 4.7M |
| 2025-06-12 | 27.35 | 28.10 | 27.30 | 27.95 | 5.4M |
| 2025-06-11 | 27.40 | 27.40 | 27.00 | 27.35 | 2.1M |
| 2025-06-10 | 27.15 | 27.35 | 26.90 | 27.30 | 3.6M |
| 2025-06-09 | 27.00 | 27.00 | 26.45 | 26.85 | 2.1M |
| 2025-06-06 | 27.10 | 27.40 | 26.70 | 26.90 | 2.6M |
| 2025-06-05 | 26.65 | 27.40 | 26.45 | 26.90 | 4.4M |
| 2025-06-04 | 26.10 | 26.60 | 26.10 | 26.25 | 3.9M |
| 2025-06-03 | 26.40 | 26.40 | 25.90 | 25.95 | 1.7M |
| 2025-06-02 | 26.90 | 26.90 | 25.80 | 25.90 | 3.1M |
| 2025-05-29 | 26.90 | 27.15 | 26.70 | 26.95 | 1.2M |
| 2025-05-28 | 27.20 | 27.20 | 26.65 | 26.80 | 1.3M |
| 2025-05-27 | 27.40 | 27.45 | 26.85 | 26.90 | 2.6M |
| 2025-05-26 | 27.45 | 27.70 | 27.15 | 27.40 | 2.4M |
| 2025-05-23 | 27.40 | 27.50 | 27.05 | 27.10 | 1.4M |
| 2025-05-22 | 27.40 | 27.40 | 27.00 | 27.15 | 1.5M |
| 2025-05-21 | 27.25 | 27.70 | 27.25 | 27.60 | 2.3M |
| 2025-05-20 | 27.20 | 27.25 | 26.85 | 27.20 | 2.0M |
| 2025-05-19 | 27.20 | 27.20 | 26.85 | 26.90 | 2.0M |
| 2025-05-16 | 27.60 | 27.70 | 27.30 | 27.40 | 2.6M |
| 2025-05-15 | 26.80 | 27.50 | 26.80 | 27.45 | 3.8M |
| 2025-05-14 | 27.25 | 27.25 | 26.75 | 27.15 | 3.1M |
| 2025-05-13 | 27.00 | 27.40 | 26.75 | 26.95 | 3.5M |
| 2025-05-12 | 26.30 | 26.85 | 26.30 | 26.45 | 2.9M |
| 2025-05-09 | 26.15 | 26.20 | 25.90 | 26.10 | 2.0M |
| 2025-05-08 | 26.15 | 26.45 | 25.90 | 26.20 | 2.8M |
| 2025-05-07 | 25.90 | 26.30 | 25.80 | 26.00 | 3.1M |
| 2025-05-06 | 25.60 | 26.05 | 25.55 | 25.80 | 2.7M |
| 2025-05-05 | 26.65 | 26.75 | 25.30 | 25.55 | 3.4M |
| 2025-05-02 | 26.75 | 26.80 | 26.30 | 26.65 | 2.4M |
| 2025-04-30 | 26.40 | 26.70 | 26.15 | 26.70 | 3.1M |
| 2025-04-29 | 26.20 | 26.50 | 26.10 | 26.45 | 1.7M |
| 2025-04-28 | 25.85 | 26.15 | 25.55 | 26.15 | 2.2M |
| 2025-04-25 | 25.70 | 25.95 | 25.50 | 25.65 | 2.2M |
| 2025-04-24 | 25.30 | 25.60 | 25.15 | 25.60 | 1.9M |
| 2025-04-23 | 25.20 | 25.45 | 25.10 | 25.30 | 1.8M |
| 2025-04-22 | 24.60 | 24.95 | 24.35 | 24.60 | 2.6M |
| 2025-04-21 | 25.50 | 25.65 | 24.80 | 24.90 | 2.5M |
| 2025-04-18 | 25.65 | 25.95 | 25.55 | 25.55 | 1.7M |
| 2025-04-17 | 25.65 | 26.00 | 25.50 | 25.75 | 1.8M |
| 2025-04-16 | 26.50 | 26.50 | 25.90 | 26.00 | 2.7M |
| 2025-04-15 | 25.50 | 26.60 | 25.30 | 26.55 | 3.9M |
| 2025-04-14 | 25.15 | 25.85 | 24.95 | 25.25 | 5.9M |
| 2025-04-11 | 22.75 | 24.70 | 22.45 | 24.45 | 8.7M |
| 2025-04-10 | 23.65 | 23.70 | 22.85 | 23.70 | 7.0M |
| 2025-04-09 | 22.75 | 23.00 | 21.55 | 21.55 | 15.7M |
| 2025-04-08 | 23.90 | 24.60 | 23.90 | 23.90 | 14.2M |
| 2025-04-07 | 26.55 | 26.55 | 26.55 | 26.55 | 1.2M |
| 2025-04-02 | 29.40 | 29.70 | 29.10 | 29.45 | 3.0M |
| 2025-04-01 | 29.10 | 29.30 | 28.90 | 29.15 | 3.5M |
| 2025-03-31 | 29.70 | 29.70 | 28.70 | 29.05 | 7.3M |
| 2025-03-28 | 31.30 | 31.30 | 30.10 | 30.20 | 6.2M |
| 2025-03-27 | 31.50 | 31.50 | 31.10 | 31.15 | 2.8M |
| 2025-03-26 | 31.30 | 31.65 | 31.30 | 31.60 | 1.6M |
| 2025-03-25 | 31.85 | 31.90 | 31.25 | 31.30 | 3.5M |
| 2025-03-24 | 32.50 | 32.50 | 31.55 | 31.55 | 3.4M |
| 2025-03-21 | 32.25 | 32.40 | 32.10 | 32.35 | 5.4M |
| 2025-03-20 | 32.00 | 32.25 | 31.90 | 32.15 | 2.6M |
| 2025-03-19 | 31.95 | 32.10 | 31.70 | 31.70 | 2.6M |
| 2025-03-18 | 32.15 | 32.20 | 31.80 | 31.95 | 2.1M |
| 2025-03-17 | 31.80 | 32.20 | 31.70 | 31.90 | 3.5M |
| 2025-03-14 | 31.15 | 31.70 | 31.10 | 31.50 | 3.5M |
| 2025-03-13 | 32.05 | 32.20 | 31.20 | 31.20 | 6.1M |
| 2025-03-12 | 32.30 | 32.30 | 31.80 | 31.85 | 4.9M |
| 2025-03-11 | 32.20 | 32.30 | 31.50 | 32.05 | 8.0M |
| 2025-03-10 | 33.40 | 33.45 | 32.35 | 32.75 | 9.0M |
| 2025-03-07 | 34.00 | 34.05 | 33.40 | 33.60 | 10.1M |
| 2025-03-06 | 36.40 | 36.40 | 34.35 | 34.35 | 26.6M |
| 2025-03-05 | 36.75 | 37.10 | 36.25 | 37.10 | 7.9M |
| 2025-03-04 | 35.30 | 36.70 | 35.10 | 36.55 | 5.2M |
| 2025-03-03 | 36.45 | 36.65 | 35.70 | 35.70 | 6.4M |
| 2025-02-27 | 35.15 | 36.75 | 35.15 | 36.45 | 11.8M |
| 2025-02-26 | 34.75 | 35.15 | 34.70 | 35.10 | 1.4M |
| 2025-02-25 | 35.00 | 35.10 | 34.75 | 34.80 | 2.0M |
| 2025-02-24 | 34.90 | 35.20 | 34.90 | 35.10 | 1.4M |
| 2025-02-21 | 35.00 | 35.20 | 34.75 | 35.10 | 1.6M |
| 2025-02-20 | 34.90 | 35.15 | 34.80 | 35.00 | 1.9M |
| 2025-02-19 | 34.85 | 35.00 | 34.75 | 34.85 | 1.6M |
| 2025-02-18 | 35.25 | 35.30 | 34.80 | 34.85 | 1.8M |
| 2025-02-17 | 35.45 | 35.45 | 35.15 | 35.20 | 1.8M |
| 2025-02-14 | 34.85 | 35.30 | 34.65 | 35.15 | 2.1M |
| 2025-02-13 | 34.95 | 35.10 | 34.80 | 34.85 | 1.6M |
| 2025-02-12 | 34.70 | 35.10 | 34.65 | 34.80 | 1.3M |
| 2025-02-11 | 35.35 | 35.35 | 34.65 | 34.65 | 1.6M |
| 2025-02-10 | 35.10 | 35.50 | 35.05 | 35.10 | 1.7M |
| 2025-02-07 | 35.30 | 35.60 | 35.20 | 35.30 | 2.4M |
| 2025-02-06 | 34.70 | 35.45 | 34.70 | 35.30 | 3.2M |
| 2025-02-05 | 34.65 | 34.70 | 34.45 | 34.50 | 1.3M |
| 2025-02-04 | 34.30 | 34.45 | 34.20 | 34.25 | 1.3M |
| 2025-02-03 | 34.35 | 34.55 | 33.80 | 34.00 | 3.9M |
| 2025-01-22 | 34.80 | 34.80 | 34.30 | 34.80 | 3.2M |
| 2025-01-21 | 33.80 | 34.10 | 33.80 | 34.10 | 1.0M |
| 2025-01-20 | 33.50 | 33.80 | 33.20 | 33.80 | 2.0M |
| 2025-01-17 | 33.30 | 33.65 | 33.30 | 33.40 | 1.0M |
| 2025-01-16 | 33.50 | 33.70 | 33.35 | 33.35 | 1.6M |
| 2025-01-15 | 32.85 | 33.50 | 32.85 | 32.90 | 2.5M |
| 2025-01-14 | 32.35 | 33.05 | 32.30 | 32.85 | 1.7M |
| 2025-01-13 | 33.05 | 33.10 | 32.05 | 32.20 | 3.8M |
| 2025-01-10 | 33.25 | 33.75 | 33.15 | 33.40 | 1.9M |
| 2025-01-09 | 34.35 | 34.35 | 33.35 | 33.45 | 2.5M |
| 2025-01-08 | 34.10 | 34.45 | 33.95 | 34.35 | 2.2M |
| 2025-01-07 | 34.10 | 34.70 | 34.00 | 34.10 | 2.9M |
| 2025-01-06 | 33.85 | 33.95 | 33.40 | 33.40 | 1.8M |
| 2025-01-03 | 33.70 | 33.95 | 33.25 | 33.30 | 1.4M |
| 2025-01-02 | 33.45 | 34.15 | 33.25 | 33.60 | 2.5M |