26.50
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 14.45 | 14.50 | 13.32 | 13.32 | 0.0M |
| 2024-12-30 | 13.20 | 14.39 | 13.20 | 14.39 | 0.1M |
| 2024-12-27 | 13.17 | 13.86 | 12.25 | 13.40 | 0.0M |
| 2024-12-26 | 14.00 | 14.00 | 13.01 | 13.01 | 0.0M |
| 2024-12-24 | 13.95 | 14.80 | 13.34 | 14.50 | 0.0M |
| 2024-12-23 | 13.95 | 14.20 | 13.41 | 13.98 | 0.0M |
| 2024-12-20 | 13.90 | 13.90 | 13.03 | 13.40 | 0.0M |
| 2024-12-19 | 14.23 | 14.23 | 13.05 | 13.20 | 0.0M |
| 2024-12-18 | 13.90 | 14.64 | 13.11 | 14.45 | 0.0M |
| 2024-12-17 | 15.19 | 15.19 | 13.80 | 13.80 | 0.1M |
| 2024-12-16 | 14.55 | 15.50 | 13.90 | 14.70 | 0.2M |
| 2024-12-13 | 14.50 | 15.70 | 14.40 | 15.19 | 0.0M |
| 2024-12-12 | 14.50 | 15.59 | 14.50 | 14.61 | 0.1M |
| 2024-12-11 | 15.00 | 15.85 | 14.05 | 15.17 | 0.0M |
| 2024-12-10 | 16.01 | 17.45 | 14.69 | 15.00 | 0.1M |
| 2024-12-09 | 15.60 | 16.88 | 15.30 | 15.95 | 0.1M |
| 2024-12-06 | 15.50 | 16.96 | 15.05 | 15.80 | 0.1M |
| 2024-12-05 | 15.10 | 16.44 | 15.10 | 15.80 | 0.2M |
| 2024-12-04 | 15.00 | 15.95 | 15.00 | 15.50 | 0.1M |
| 2024-12-03 | 15.99 | 16.00 | 15.00 | 15.70 | 0.4M |
| 2024-12-02 | 13.99 | 15.27 | 13.50 | 15.27 | 1.1M |
| 2024-11-29 | 14.40 | 14.80 | 13.11 | 13.50 | 0.1M |
| 2024-11-28 | 13.91 | 14.25 | 13.25 | 14.14 | 0.0M |
| 2024-11-27 | 13.01 | 14.35 | 13.00 | 14.19 | 0.2M |
| 2024-11-26 | 14.49 | 14.49 | 12.37 | 13.66 | 0.1M |
| 2024-11-25 | 14.01 | 15.96 | 13.31 | 13.94 | 1.2M |
| 2024-11-22 | 16.79 | 16.79 | 14.61 | 14.61 | 0.2M |
| 2024-11-21 | 17.00 | 17.35 | 15.50 | 16.00 | 0.8M |
| 2024-11-20 | 16.43 | 16.43 | 15.75 | 16.43 | 1.1M |
| 2024-11-19 | 13.52 | 15.80 | 13.52 | 15.70 | 1.9M |
| 2024-11-18 | 12.81 | 14.69 | 12.81 | 14.55 | 0.2M |
| 2024-11-15 | 12.60 | 14.00 | 12.60 | 13.45 | 0.0M |
| 2024-11-14 | 12.97 | 14.00 | 12.50 | 12.90 | 0.1M |
| 2024-11-13 | 12.77 | 12.95 | 12.20 | 12.94 | 0.0M |
| 2024-11-12 | 13.70 | 13.70 | 11.70 | 12.40 | 0.1M |
| 2024-11-11 | 12.61 | 13.60 | 12.03 | 13.00 | 0.2M |
| 2024-11-08 | 15.20 | 15.20 | 12.85 | 12.90 | 0.4M |
| 2024-11-07 | 14.05 | 15.03 | 14.05 | 14.49 | 0.4M |
| 2024-11-06 | 13.00 | 14.56 | 13.00 | 13.25 | 0.1M |
| 2024-11-05 | 15.22 | 15.22 | 12.50 | 13.15 | 0.3M |
| 2024-11-04 | 13.84 | 13.84 | 13.84 | 13.84 | 0.0M |
| 2024-11-01 | 11.90 | 12.58 | 10.45 | 12.58 | 0.2M |
| 2024-10-31 | 11.44 | 11.44 | 11.00 | 11.44 | 0.1M |
| 2024-10-30 | 9.95 | 10.40 | 9.00 | 10.40 | 0.2M |
| 2024-10-29 | 8.60 | 9.40 | 8.60 | 9.40 | 0.1M |
| 2024-10-28 | 8.50 | 9.07 | 8.20 | 8.23 | 0.1M |
| 2024-10-25 | 8.33 | 8.78 | 8.20 | 8.45 | 0.0M |
| 2024-10-24 | 8.80 | 9.00 | 8.15 | 8.70 | 0.0M |
| 2024-10-23 | 8.50 | 9.30 | 8.40 | 8.60 | 0.1M |
| 2024-10-22 | 7.62 | 8.85 | 7.62 | 8.49 | 0.0M |
| 2024-10-21 | 7.50 | 7.94 | 7.20 | 7.94 | 0.0M |
| 2024-10-18 | 8.00 | 8.00 | 7.53 | 7.99 | 0.0M |
| 2024-10-17 | 8.70 | 8.80 | 7.91 | 7.91 | 0.1M |
| 2024-10-16 | 8.25 | 8.99 | 8.02 | 8.50 | 0.0M |
| 2024-10-15 | 8.90 | 8.90 | 7.80 | 8.25 | 0.0M |
| 2024-10-14 | 8.80 | 9.19 | 8.45 | 8.80 | 0.0M |
| 2024-10-11 | 9.00 | 9.52 | 8.12 | 9.10 | 0.1M |
| 2024-10-10 | 8.70 | 9.19 | 8.40 | 8.90 | 0.0M |
| 2024-10-09 | 8.90 | 9.20 | 8.17 | 9.14 | 0.1M |
| 2024-10-08 | 10.54 | 10.55 | 8.58 | 8.82 | 0.4M |
| 2024-10-07 | 9.55 | 9.55 | 9.00 | 9.55 | 0.2M |
| 2024-10-04 | 7.40 | 8.55 | 7.00 | 8.55 | 0.1M |
| 2024-10-03 | 7.55 | 7.90 | 7.55 | 7.90 | 0.0M |
| 2024-10-02 | 7.70 | 7.70 | 7.40 | 7.50 | 0.0M |
| 2024-10-01 | 7.80 | 7.80 | 7.70 | 7.70 | 0.0M |
| 2024-09-30 | 8.40 | 8.40 | 7.75 | 8.23 | 0.0M |
| 2024-09-27 | 8.30 | 8.30 | 7.70 | 7.70 | 0.0M |
| 2024-09-26 | 7.74 | 8.70 | 7.70 | 7.70 | 0.0M |
| 2024-09-25 | 7.70 | 7.80 | 7.65 | 7.80 | 0.0M |
| 2024-09-24 | 7.90 | 7.90 | 7.40 | 7.40 | 0.0M |
| 2024-09-23 | 8.00 | 8.00 | 7.50 | 8.00 | 0.0M |
| 2024-09-20 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-09-19 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-09-18 | 8.00 | 8.00 | 7.70 | 8.00 | 0.0M |
| 2024-09-16 | 8.00 | 8.70 | 7.70 | 8.70 | 0.0M |
| 2024-09-13 | 7.70 | 8.80 | 7.23 | 8.00 | 0.0M |
| 2024-09-12 | 7.50 | 8.24 | 7.50 | 7.70 | 0.0M |
| 2024-09-11 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-09-10 | 7.41 | 7.50 | 7.00 | 7.50 | 0.0M |
| 2024-09-09 | 7.89 | 7.89 | 7.89 | 7.89 | 0.0M |
| 2024-09-06 | 7.41 | 7.90 | 7.41 | 7.89 | 0.0M |
| 2024-09-04 | 7.55 | 7.90 | 7.55 | 7.90 | 0.0M |
| 2024-09-03 | 7.20 | 7.60 | 7.20 | 7.60 | 0.0M |
| 2024-09-02 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-08-30 | 7.01 | 7.25 | 7.01 | 7.13 | 0.0M |
| 2024-08-29 | 7.25 | 7.50 | 7.10 | 7.10 | 0.0M |
| 2024-08-28 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-08-27 | 7.70 | 7.90 | 7.50 | 7.80 | 0.0M |
| 2024-08-26 | 7.40 | 7.60 | 7.40 | 7.60 | 0.0M |
| 2024-08-23 | 7.50 | 7.90 | 7.40 | 7.50 | 0.0M |
| 2024-08-22 | 7.50 | 7.99 | 7.10 | 7.20 | 0.0M |
| 2024-08-21 | 7.80 | 8.10 | 7.80 | 7.90 | 0.0M |
| 2024-08-20 | 7.40 | 7.70 | 7.40 | 7.70 | 0.0M |
| 2024-08-19 | 7.30 | 7.30 | 7.10 | 7.10 | 0.0M |
| 2024-08-16 | 7.90 | 8.20 | 7.50 | 7.90 | 0.0M |
| 2024-08-15 | 7.50 | 8.00 | 7.50 | 7.99 | 0.0M |
| 2024-08-13 | 7.60 | 8.00 | 7.50 | 7.70 | 0.0M |
| 2024-08-12 | 7.20 | 8.00 | 7.20 | 7.99 | 0.0M |
| 2024-08-09 | 7.10 | 7.20 | 6.80 | 7.00 | 0.0M |
| 2024-08-08 | 6.71 | 6.80 | 6.71 | 6.80 | 0.0M |
| 2024-08-07 | 7.30 | 7.30 | 7.00 | 7.10 | 0.0M |
| 2024-08-06 | 7.00 | 7.05 | 7.00 | 7.05 | 0.0M |
| 2024-08-05 | 6.61 | 7.20 | 6.61 | 7.20 | 0.0M |
| 2024-08-02 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-08-01 | 7.27 | 7.27 | 7.27 | 7.27 | 0.0M |
| 2024-07-31 | 7.50 | 7.50 | 7.00 | 7.00 | 0.0M |
| 2024-07-30 | 7.50 | 7.90 | 7.35 | 7.90 | 0.0M |
| 2024-07-29 | 7.00 | 8.02 | 7.00 | 8.01 | 0.0M |
| 2024-07-25 | 6.91 | 7.10 | 6.91 | 7.10 | 0.0M |
| 2024-07-24 | 7.00 | 7.10 | 7.00 | 7.00 | 0.0M |
| 2024-07-23 | 7.50 | 7.50 | 6.50 | 6.50 | 0.0M |
| 2024-07-22 | 7.20 | 7.20 | 6.60 | 6.80 | 0.0M |
| 2024-07-19 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2024-07-18 | 7.80 | 7.80 | 7.30 | 7.40 | 0.0M |
| 2024-07-15 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-12 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-07-11 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-07-10 | 7.75 | 7.75 | 7.50 | 7.60 | 0.0M |
| 2024-07-09 | 7.50 | 7.75 | 7.50 | 7.75 | 0.0M |
| 2024-07-08 | 7.00 | 7.50 | 7.00 | 7.50 | 0.0M |
| 2024-07-05 | 7.62 | 7.70 | 7.60 | 7.70 | 0.0M |
| 2024-07-04 | 8.00 | 8.00 | 7.60 | 7.90 | 0.0M |
| 2024-07-03 | 7.61 | 7.70 | 7.61 | 7.70 | 0.0M |
| 2024-07-02 | 7.60 | 8.00 | 7.60 | 8.00 | 0.0M |
| 2024-07-01 | 8.64 | 8.64 | 7.51 | 8.00 | 0.0M |
| 2024-06-28 | 7.70 | 7.70 | 7.70 | 7.70 | 0.0M |
| 2024-06-27 | 7.35 | 8.00 | 7.25 | 8.00 | 0.0M |
| 2024-06-26 | 7.86 | 8.10 | 7.86 | 8.00 | 0.0M |
| 2024-06-25 | 8.00 | 8.00 | 7.22 | 7.22 | 0.0M |
| 2024-06-24 | 7.12 | 7.21 | 7.12 | 7.21 | 0.0M |
| 2024-06-20 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2024-06-14 | 8.00 | 8.26 | 8.00 | 8.26 | 0.0M |
| 2024-06-13 | 7.35 | 8.00 | 7.35 | 7.80 | 0.0M |
| 2024-06-12 | 7.30 | 8.00 | 7.30 | 8.00 | 0.0M |
| 2024-06-11 | 7.41 | 7.90 | 7.41 | 7.90 | 0.0M |
| 2024-06-10 | 8.00 | 8.00 | 7.39 | 7.60 | 0.0M |
| 2024-06-07 | 7.44 | 8.44 | 7.35 | 8.00 | 0.0M |
| 2024-06-06 | 7.35 | 8.00 | 7.35 | 8.00 | 0.0M |
| 2024-06-05 | 7.16 | 7.64 | 7.15 | 7.64 | 0.0M |
| 2024-06-04 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0M |
| 2024-06-03 | 7.15 | 7.15 | 7.01 | 7.01 | 0.0M |
| 2024-05-31 | 7.10 | 7.50 | 7.01 | 7.50 | 0.0M |
| 2024-05-30 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2024-05-29 | 7.20 | 7.20 | 7.10 | 7.10 | 0.0M |
| 2024-05-27 | 7.12 | 7.38 | 7.12 | 7.20 | 0.0M |
| 2024-05-24 | 7.19 | 7.25 | 7.00 | 7.10 | 0.0M |
| 2024-05-23 | 6.60 | 7.00 | 6.56 | 7.00 | 0.0M |
| 2024-05-22 | 5.90 | 7.10 | 5.90 | 6.50 | 0.0M |
| 2024-05-21 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-05-20 | 6.09 | 6.10 | 6.09 | 6.10 | 0.0M |
| 2024-05-17 | 5.81 | 5.86 | 5.80 | 5.86 | 0.0M |
| 2024-05-14 | 6.19 | 6.19 | 6.15 | 6.15 | 0.0M |
| 2024-05-13 | 6.20 | 6.20 | 6.01 | 6.01 | 0.0M |
| 2024-05-10 | 6.30 | 6.39 | 6.10 | 6.10 | 0.0M |
| 2024-05-09 | 5.81 | 6.10 | 5.80 | 6.10 | 0.0M |
| 2024-05-08 | 5.50 | 6.10 | 5.40 | 6.10 | 0.0M |
| 2024-05-07 | 5.60 | 5.60 | 5.50 | 5.60 | 0.0M |
| 2024-05-06 | 5.77 | 5.79 | 5.74 | 5.79 | 0.0M |
| 2024-05-03 | 6.01 | 6.01 | 5.45 | 5.75 | 0.0M |
| 2024-05-02 | 6.55 | 6.88 | 6.25 | 6.31 | 0.0M |
| 2024-04-30 | 5.11 | 6.13 | 5.11 | 6.13 | 0.1M |
| 2024-04-25 | 5.18 | 5.18 | 5.00 | 5.00 | 0.0M |
| 2024-04-22 | 5.30 | 5.35 | 5.30 | 5.35 | 0.0M |
| 2024-04-18 | 5.20 | 5.30 | 5.00 | 5.30 | 0.0M |
| 2024-04-16 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-04-15 | 5.59 | 5.70 | 5.59 | 5.65 | 0.0M |
| 2024-04-04 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0M |
| 2024-03-18 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-03-13 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-03-11 | 5.80 | 5.80 | 5.50 | 5.50 | 0.0M |
| 2024-03-08 | 5.80 | 5.80 | 5.40 | 5.40 | 0.0M |
| 2024-03-06 | 5.35 | 5.74 | 5.00 | 5.45 | 0.0M |
| 2024-03-05 | 5.40 | 5.40 | 5.35 | 5.35 | 0.0M |
| 2024-02-14 | 5.00 | 5.80 | 5.00 | 5.80 | 0.0M |
| 2024-02-02 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-02-01 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0M |
| 2024-01-30 | 5.50 | 5.50 | 5.10 | 5.50 | 0.0M |
| 2024-01-17 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0M |
| 2024-01-16 | 5.80 | 5.85 | 5.80 | 5.85 | 0.0M |
| 2024-01-12 | 6.15 | 6.15 | 6.00 | 6.00 | 0.0M |
| 2024-01-11 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-01-10 | 5.80 | 6.30 | 5.80 | 6.03 | 0.0M |
| 2024-01-09 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-01-08 | 5.75 | 5.80 | 5.75 | 5.80 | 0.0M |
| 2024-01-05 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0M |
| 2024-01-02 | 6.01 | 6.01 | 6.00 | 6.00 | 0.0M |