Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 27.75 | 28.25 | 27.75 | 28.25 | 0.6M |
| 2024-12-27 | 28.25 | 28.50 | 27.75 | 28.00 | 0.8M |
| 2024-12-26 | 28.25 | 28.25 | 27.75 | 28.00 | 1.1M |
| 2024-12-25 | 27.75 | 28.25 | 27.75 | 28.00 | 0.8M |
| 2024-12-24 | 27.50 | 28.00 | 27.25 | 27.50 | 1.4M |
| 2024-12-23 | 28.00 | 28.25 | 27.25 | 27.75 | 0.8M |
| 2024-12-20 | 27.75 | 28.50 | 27.00 | 27.75 | 2.3M |
| 2024-12-19 | 27.50 | 28.00 | 27.25 | 27.50 | 1.4M |
| 2024-12-18 | 28.00 | 28.50 | 27.75 | 27.75 | 1.3M |
| 2024-12-17 | 28.75 | 29.25 | 27.75 | 28.00 | 2.6M |
| 2024-12-16 | 29.00 | 29.25 | 28.25 | 28.75 | 1.7M |
| 2024-12-13 | 28.00 | 28.75 | 28.00 | 28.50 | 1.9M |
| 2024-12-12 | 27.25 | 28.75 | 27.25 | 28.00 | 2.7M |
| 2024-12-11 | 29.25 | 29.50 | 28.25 | 28.25 | 2.3M |
| 2024-12-09 | 29.50 | 29.75 | 29.00 | 29.25 | 2.7M |
| 2024-12-06 | 29.25 | 29.75 | 29.00 | 29.50 | 2.2M |
| 2024-12-04 | 28.75 | 29.50 | 28.75 | 29.25 | 3.6M |
| 2024-12-03 | 28.25 | 29.25 | 28.25 | 28.75 | 4.3M |
| 2024-12-02 | 28.25 | 28.50 | 27.75 | 28.00 | 1.8M |
| 2024-11-29 | 27.25 | 28.75 | 27.25 | 28.25 | 5.5M |
| 2024-11-28 | 27.25 | 27.50 | 27.00 | 27.25 | 1.7M |
| 2024-11-27 | 27.50 | 28.25 | 27.00 | 27.25 | 1.9M |
| 2024-11-26 | 25.50 | 28.00 | 25.50 | 27.50 | 8.1M |
| 2024-11-25 | 26.00 | 26.25 | 25.00 | 25.75 | 3.1M |
| 2024-11-22 | 26.50 | 27.25 | 26.00 | 26.00 | 2.3M |
| 2024-11-21 | 26.00 | 26.75 | 26.00 | 26.50 | 1.5M |
| 2024-11-20 | 27.25 | 27.50 | 26.50 | 26.75 | 3.2M |
| 2024-11-19 | 27.25 | 27.75 | 27.00 | 27.25 | 2.7M |
| 2024-11-18 | 28.00 | 28.50 | 27.00 | 27.25 | 6.1M |
| 2024-11-15 | 27.75 | 28.25 | 27.25 | 27.50 | 4.6M |
| 2024-11-14 | 27.25 | 28.25 | 27.00 | 27.75 | 3.8M |
| 2024-11-13 | 27.50 | 28.00 | 27.00 | 27.50 | 3.5M |
| 2024-11-12 | 28.00 | 28.25 | 27.25 | 27.25 | 4.6M |
| 2024-11-11 | 29.00 | 29.50 | 27.00 | 27.75 | 10.6M |
| 2024-11-08 | 25.75 | 29.25 | 25.50 | 28.75 | 23.2M |
| 2024-11-07 | 25.75 | 26.00 | 25.00 | 25.25 | 3.8M |
| 2024-11-06 | 26.00 | 26.25 | 25.50 | 25.75 | 4.1M |
| 2024-11-05 | 25.50 | 26.00 | 25.25 | 25.75 | 1.6M |
| 2024-11-04 | 26.50 | 26.50 | 25.25 | 25.50 | 4.1M |
| 2024-11-01 | 25.75 | 26.50 | 25.50 | 26.25 | 4.2M |
| 2024-10-31 | 25.25 | 25.75 | 25.00 | 25.75 | 3.2M |
| 2024-10-30 | 25.50 | 25.75 | 25.00 | 25.00 | 3.0M |
| 2024-10-29 | 25.25 | 25.25 | 24.90 | 25.00 | 3.5M |
| 2024-10-28 | 24.50 | 25.25 | 24.40 | 25.25 | 5.8M |
| 2024-10-25 | 24.10 | 24.50 | 23.90 | 24.30 | 5.8M |
| 2024-10-24 | 24.00 | 24.50 | 23.90 | 24.10 | 4.4M |
| 2024-10-22 | 24.00 | 24.40 | 23.90 | 23.90 | 4.0M |
| 2024-10-21 | 23.80 | 24.60 | 23.60 | 24.20 | 6.1M |
| 2024-10-18 | 23.60 | 23.70 | 23.30 | 23.30 | 3.3M |
| 2024-10-17 | 23.20 | 24.00 | 23.20 | 23.60 | 4.0M |
| 2024-10-16 | 22.60 | 23.40 | 22.50 | 23.30 | 4.2M |
| 2024-10-15 | 23.40 | 23.50 | 22.70 | 22.70 | 6.1M |
| 2024-10-11 | 23.40 | 24.10 | 23.30 | 23.50 | 7.8M |
| 2024-10-10 | 24.10 | 24.50 | 23.20 | 23.40 | 13.7M |
| 2024-10-09 | 24.30 | 24.50 | 24.20 | 24.30 | 2.8M |
| 2024-10-08 | 24.30 | 24.70 | 24.20 | 24.40 | 5.6M |
| 2024-10-07 | 24.60 | 25.25 | 24.10 | 24.20 | 10.2M |
| 2024-10-04 | 24.50 | 24.80 | 24.00 | 24.50 | 5.9M |
| 2024-10-03 | 25.25 | 25.50 | 24.30 | 24.70 | 7.7M |
| 2024-10-02 | 26.50 | 27.00 | 25.50 | 25.50 | 6.9M |
| 2024-10-01 | 26.50 | 27.00 | 26.50 | 26.50 | 4.7M |
| 2024-09-30 | 26.25 | 27.50 | 26.00 | 27.00 | 7.5M |
| 2024-09-27 | 26.25 | 26.75 | 26.00 | 26.25 | 7.0M |
| 2024-09-26 | 26.50 | 26.75 | 25.25 | 25.50 | 7.0M |
| 2024-09-25 | 26.25 | 27.00 | 26.00 | 26.50 | 9.8M |
| 2024-09-24 | 26.00 | 26.75 | 25.50 | 26.00 | 10.8M |
| 2024-09-23 | 25.75 | 26.25 | 25.00 | 25.25 | 10.3M |
| 2024-09-20 | 24.00 | 26.00 | 24.00 | 26.00 | 30.8M |
| 2024-09-19 | 23.50 | 23.60 | 23.00 | 23.50 | 10.3M |
| 2024-09-18 | 22.70 | 23.50 | 22.60 | 23.50 | 12.7M |
| 2024-09-17 | 22.80 | 23.00 | 22.30 | 22.60 | 8.4M |
| 2024-09-16 | 22.40 | 23.40 | 22.40 | 23.10 | 10.5M |
| 2024-09-13 | 22.40 | 22.70 | 22.30 | 22.40 | 4.7M |
| 2024-09-12 | 22.30 | 22.60 | 22.10 | 22.50 | 5.6M |
| 2024-09-11 | 22.30 | 22.40 | 21.80 | 22.00 | 7.8M |
| 2024-09-10 | 23.00 | 23.00 | 22.30 | 22.30 | 11.1M |
| 2024-09-09 | 22.50 | 23.10 | 22.50 | 22.80 | 12.8M |
| 2024-09-06 | 22.60 | 22.80 | 22.20 | 22.30 | 9.1M |
| 2024-09-05 | 22.50 | 22.60 | 22.00 | 22.30 | 15.1M |
| 2024-09-04 | 22.40 | 23.00 | 22.20 | 22.50 | 9.7M |
| 2024-09-03 | 23.40 | 23.80 | 22.50 | 22.50 | 21.2M |
| 2024-09-02 | 23.20 | 23.30 | 22.40 | 22.60 | 9.8M |
| 2024-08-30 | 21.00 | 23.50 | 21.00 | 23.50 | 27.0M |
| 2024-08-29 | 20.90 | 21.00 | 20.60 | 20.80 | 5.0M |
| 2024-08-28 | 21.50 | 21.60 | 20.70 | 20.80 | 7.7M |
| 2024-08-27 | 21.80 | 22.00 | 21.30 | 21.50 | 7.5M |
| 2024-08-26 | 22.10 | 22.30 | 21.80 | 21.80 | 3.2M |
| 2024-08-23 | 23.10 | 23.10 | 21.60 | 21.90 | 7.0M |
| 2024-08-22 | 22.60 | 23.10 | 22.60 | 22.90 | 2.3M |
| 2024-08-21 | 23.20 | 23.40 | 22.80 | 22.90 | 4.8M |
| 2024-08-20 | 23.50 | 23.70 | 23.10 | 23.30 | 4.3M |
| 2024-08-19 | 22.80 | 23.30 | 22.80 | 23.00 | 4.5M |
| 2024-08-16 | 22.30 | 23.00 | 22.10 | 22.80 | 5.4M |
| 2024-08-15 | 22.50 | 23.20 | 22.40 | 22.60 | 5.9M |
| 2024-08-14 | 22.20 | 22.50 | 22.00 | 22.30 | 4.1M |
| 2024-08-13 | 22.70 | 22.70 | 21.80 | 22.00 | 4.5M |
| 2024-08-09 | 23.60 | 23.80 | 22.70 | 22.80 | 10.9M |
| 2024-08-08 | 22.60 | 23.60 | 22.60 | 23.40 | 5.8M |
| 2024-08-07 | 22.20 | 22.80 | 22.00 | 22.70 | 7.0M |
| 2024-08-06 | 22.20 | 22.60 | 21.50 | 21.90 | 9.3M |
| 2024-08-05 | 22.80 | 23.30 | 21.40 | 21.40 | 13.7M |
| 2024-08-02 | 24.40 | 25.00 | 23.90 | 23.90 | 9.6M |
| 2024-08-01 | 23.20 | 24.90 | 23.20 | 24.90 | 11.1M |
| 2024-07-31 | 22.50 | 23.40 | 22.40 | 22.70 | 7.1M |
| 2024-07-30 | 21.50 | 22.90 | 21.30 | 22.50 | 6.1M |
| 2024-07-26 | 20.60 | 22.00 | 20.40 | 21.60 | 7.0M |
| 2024-07-25 | 21.00 | 21.10 | 20.30 | 20.40 | 3.5M |
| 2024-07-24 | 21.20 | 21.30 | 20.80 | 21.20 | 3.6M |
| 2024-07-23 | 22.00 | 22.10 | 21.20 | 21.20 | 3.9M |
| 2024-07-19 | 22.90 | 22.90 | 21.90 | 21.90 | 5.7M |
| 2024-07-18 | 23.10 | 23.50 | 22.70 | 23.00 | 5.6M |
| 2024-07-17 | 24.20 | 24.30 | 23.00 | 23.00 | 9.8M |
| 2024-07-16 | 24.80 | 25.25 | 24.10 | 24.10 | 4.1M |
| 2024-07-15 | 25.25 | 25.25 | 24.30 | 24.80 | 6.5M |
| 2024-07-12 | 25.50 | 25.50 | 25.00 | 25.25 | 2.1M |
| 2024-07-11 | 25.75 | 25.75 | 25.00 | 25.50 | 2.7M |
| 2024-07-10 | 25.25 | 25.75 | 24.30 | 25.00 | 8.0M |
| 2024-07-09 | 26.00 | 26.50 | 25.50 | 25.50 | 3.9M |
| 2024-07-08 | 26.25 | 26.50 | 25.75 | 26.25 | 5.6M |
| 2024-07-05 | 27.25 | 27.25 | 25.75 | 27.00 | 5.3M |
| 2024-07-04 | 27.00 | 27.75 | 27.00 | 27.25 | 2.0M |
| 2024-07-03 | 27.75 | 28.25 | 27.00 | 27.00 | 5.5M |
| 2024-07-02 | 29.25 | 29.50 | 27.50 | 27.75 | 10.7M |
| 2024-07-01 | 29.00 | 29.50 | 28.50 | 28.75 | 5.6M |
| 2024-06-28 | 28.75 | 29.50 | 28.00 | 28.50 | 7.3M |
| 2024-06-27 | 28.50 | 29.25 | 28.25 | 28.25 | 4.1M |
| 2024-06-26 | 28.00 | 28.75 | 27.25 | 28.75 | 6.2M |
| 2024-06-25 | 28.50 | 29.25 | 28.25 | 28.25 | 5.0M |
| 2024-06-24 | 28.75 | 29.25 | 28.50 | 28.75 | 4.0M |
| 2024-06-21 | 29.50 | 29.75 | 29.00 | 29.00 | 4.4M |
| 2024-06-20 | 29.00 | 29.50 | 28.25 | 29.00 | 6.5M |
| 2024-06-19 | 27.25 | 29.50 | 26.50 | 28.75 | 15.0M |
| 2024-06-18 | 25.50 | 27.25 | 25.50 | 27.25 | 12.1M |
| 2024-06-17 | 26.00 | 26.00 | 25.00 | 25.25 | 8.0M |
| 2024-06-14 | 27.25 | 27.50 | 26.25 | 26.25 | 11.5M |
| 2024-06-13 | 26.75 | 27.75 | 26.25 | 26.50 | 13.6M |
| 2024-06-12 | 30.25 | 30.25 | 25.50 | 26.00 | 36.3M |
| 2024-06-11 | 30.50 | 31.75 | 29.75 | 30.25 | 13.4M |
| 2024-06-10 | 31.00 | 31.25 | 30.25 | 31.00 | 7.8M |
| 2024-06-07 | 30.75 | 31.50 | 29.75 | 31.00 | 12.2M |
| 2024-06-06 | 30.75 | 31.50 | 30.25 | 30.50 | 9.1M |
| 2024-06-05 | 30.25 | 30.75 | 30.00 | 30.25 | 4.3M |
| 2024-06-04 | 30.25 | 31.00 | 29.75 | 30.00 | 9.3M |
| 2024-05-31 | 29.75 | 30.25 | 29.25 | 29.75 | 9.8M |
| 2024-05-30 | 28.50 | 30.25 | 28.25 | 30.00 | 14.7M |
| 2024-05-29 | 28.50 | 29.75 | 28.25 | 28.50 | 14.4M |
| 2024-05-28 | 27.50 | 29.25 | 27.50 | 29.00 | 15.8M |
| 2024-05-27 | 27.75 | 27.75 | 27.00 | 27.00 | 4.8M |
| 2024-05-24 | 26.25 | 27.25 | 25.75 | 27.00 | 6.1M |
| 2024-05-23 | 27.50 | 27.75 | 26.25 | 26.25 | 6.5M |
| 2024-05-21 | 27.50 | 28.25 | 26.50 | 28.00 | 9.6M |
| 2024-05-20 | 28.50 | 28.50 | 27.25 | 27.50 | 7.0M |
| 2024-05-17 | 27.00 | 28.75 | 26.75 | 28.00 | 17.7M |
| 2024-05-16 | 26.50 | 27.00 | 25.75 | 26.50 | 9.1M |
| 2024-05-15 | 26.00 | 27.00 | 25.75 | 26.75 | 11.3M |
| 2024-05-14 | 24.40 | 26.25 | 24.30 | 26.00 | 16.6M |
| 2024-05-13 | 23.40 | 24.30 | 23.40 | 24.20 | 10.2M |
| 2024-05-10 | 23.30 | 24.50 | 22.30 | 23.40 | 20.3M |
| 2024-05-09 | 22.50 | 23.40 | 22.20 | 23.30 | 18.9M |
| 2024-05-08 | 21.10 | 22.60 | 21.10 | 22.20 | 8.3M |
| 2024-05-07 | 20.50 | 21.20 | 20.50 | 21.00 | 3.4M |
| 2024-05-03 | 20.60 | 20.90 | 20.40 | 20.50 | 3.3M |
| 2024-05-02 | 20.60 | 20.80 | 20.40 | 20.40 | 1.5M |
| 2024-04-30 | 20.30 | 20.60 | 20.20 | 20.60 | 2.2M |
| 2024-04-29 | 20.30 | 20.60 | 20.30 | 20.40 | 2.6M |
| 2024-04-26 | 19.60 | 20.40 | 19.60 | 20.10 | 5.9M |
| 2024-04-25 | 18.90 | 20.30 | 18.80 | 19.70 | 12.3M |
| 2024-04-24 | 18.30 | 19.10 | 18.30 | 19.00 | 4.0M |
| 2024-04-23 | 18.10 | 18.80 | 18.10 | 18.50 | 4.1M |
| 2024-04-22 | 17.20 | 18.70 | 17.20 | 18.50 | 9.9M |
| 2024-04-19 | 16.50 | 17.30 | 16.50 | 17.10 | 6.7M |
| 2024-04-18 | 17.00 | 17.10 | 16.20 | 16.80 | 9.1M |
| 2024-04-17 | 17.90 | 17.90 | 16.90 | 16.90 | 8.4M |
| 2024-04-11 | 18.00 | 18.00 | 17.50 | 17.50 | 4.1M |
| 2024-04-10 | 17.50 | 18.20 | 17.50 | 18.00 | 8.9M |
| 2024-04-09 | 17.20 | 17.50 | 17.10 | 17.50 | 2.8M |
| 2024-04-05 | 17.50 | 17.50 | 17.10 | 17.20 | 2.8M |
| 2024-04-04 | 17.90 | 18.00 | 17.40 | 17.40 | 3.7M |
| 2024-04-03 | 18.20 | 18.20 | 17.90 | 17.90 | 2.4M |
| 2024-04-02 | 18.20 | 18.30 | 18.00 | 18.20 | 1.5M |
| 2024-04-01 | 18.10 | 18.30 | 18.00 | 18.20 | 1.9M |
| 2024-03-29 | 18.30 | 18.40 | 18.00 | 18.10 | 3.5M |
| 2024-03-28 | 18.50 | 18.60 | 18.20 | 18.30 | 3.5M |
| 2024-03-27 | 18.50 | 18.80 | 18.40 | 18.50 | 2.8M |
| 2024-03-26 | 18.60 | 18.60 | 18.40 | 18.40 | 2.9M |
| 2024-03-25 | 18.80 | 18.80 | 18.40 | 18.60 | 3.5M |
| 2024-03-22 | 19.10 | 19.20 | 18.70 | 18.70 | 4.3M |
| 2024-03-21 | 19.20 | 19.40 | 19.00 | 19.20 | 1.8M |
| 2024-03-20 | 19.30 | 19.40 | 19.00 | 19.00 | 3.6M |
| 2024-03-19 | 19.50 | 19.70 | 19.20 | 19.30 | 5.5M |
| 2024-03-18 | 20.20 | 20.20 | 19.50 | 19.50 | 4.6M |
| 2024-03-15 | 20.70 | 20.80 | 20.00 | 20.10 | 5.8M |
| 2024-03-14 | 20.90 | 21.10 | 20.50 | 20.80 | 2.6M |
| 2024-03-13 | 20.80 | 21.00 | 20.70 | 20.80 | 1.8M |
| 2024-03-12 | 21.30 | 21.50 | 21.10 | 21.20 | 2.7M |
| 2024-03-11 | 21.40 | 21.40 | 21.20 | 21.20 | 2.1M |
| 2024-03-08 | 20.90 | 21.40 | 20.90 | 21.30 | 3.0M |
| 2024-03-07 | 21.00 | 21.00 | 20.70 | 20.90 | 3.5M |
| 2024-03-06 | 21.20 | 21.20 | 20.80 | 21.10 | 4.4M |
| 2024-03-05 | 21.30 | 21.50 | 20.80 | 21.10 | 3.2M |
| 2024-03-04 | 21.90 | 22.10 | 20.80 | 21.40 | 7.5M |
| 2024-03-01 | 22.30 | 22.40 | 21.90 | 21.90 | 2.3M |
| 2024-02-29 | 23.00 | 23.20 | 22.20 | 22.30 | 5.9M |
| 2024-02-28 | 23.40 | 23.50 | 22.70 | 22.80 | 3.8M |
| 2024-02-27 | 23.00 | 24.00 | 22.60 | 23.50 | 10.1M |
| 2024-02-23 | 26.50 | 26.75 | 23.50 | 23.50 | 14.1M |
| 2024-02-22 | 26.25 | 27.00 | 26.25 | 26.50 | 2.7M |
| 2024-02-21 | 25.75 | 26.25 | 25.50 | 26.00 | 2.3M |
| 2024-02-20 | 26.00 | 26.25 | 25.50 | 25.75 | 1.8M |
| 2024-02-19 | 25.25 | 26.00 | 25.25 | 25.75 | 1.7M |
| 2024-02-16 | 25.25 | 25.75 | 25.25 | 25.25 | 2.6M |
| 2024-02-15 | 25.75 | 25.75 | 25.25 | 25.25 | 0.9M |
| 2024-02-14 | 25.50 | 26.00 | 25.25 | 25.75 | 1.4M |
| 2024-02-13 | 25.00 | 25.75 | 25.00 | 25.50 | 1.8M |
| 2024-02-12 | 25.25 | 25.50 | 25.00 | 25.00 | 1.2M |
| 2024-02-09 | 24.90 | 25.50 | 24.40 | 25.25 | 4.2M |
| 2024-02-08 | 25.50 | 25.75 | 25.25 | 25.25 | 1.2M |
| 2024-02-07 | 25.75 | 26.00 | 25.25 | 25.50 | 1.2M |
| 2024-02-06 | 24.90 | 26.00 | 24.90 | 25.50 | 3.1M |
| 2024-02-05 | 24.20 | 25.25 | 24.20 | 25.00 | 3.7M |
| 2024-02-02 | 25.25 | 25.50 | 24.00 | 24.30 | 9.0M |
| 2024-02-01 | 25.25 | 25.75 | 25.00 | 25.50 | 1.3M |
| 2024-01-31 | 25.50 | 25.75 | 25.25 | 25.25 | 2.2M |
| 2024-01-30 | 26.00 | 26.25 | 25.50 | 25.75 | 2.1M |
| 2024-01-29 | 25.75 | 26.50 | 25.50 | 26.00 | 2.6M |
| 2024-01-26 | 25.50 | 26.50 | 25.50 | 25.75 | 3.0M |
| 2024-01-25 | 25.75 | 26.00 | 25.50 | 25.50 | 2.2M |
| 2024-01-24 | 25.00 | 26.00 | 25.00 | 25.50 | 2.5M |
| 2024-01-23 | 26.00 | 26.25 | 25.00 | 25.25 | 4.7M |
| 2024-01-22 | 26.00 | 26.75 | 26.00 | 26.50 | 4.2M |
| 2024-01-19 | 26.50 | 26.50 | 25.75 | 25.75 | 2.9M |
| 2024-01-18 | 26.00 | 26.25 | 25.75 | 26.25 | 2.9M |
| 2024-01-17 | 26.50 | 27.00 | 25.50 | 25.75 | 4.7M |
| 2024-01-16 | 25.50 | 26.50 | 25.25 | 26.00 | 6.4M |
| 2024-01-15 | 26.00 | 26.50 | 25.00 | 25.50 | 5.8M |
| 2024-01-12 | 25.50 | 26.25 | 25.25 | 26.25 | 7.0M |
| 2024-01-11 | 24.70 | 24.80 | 24.20 | 24.80 | 3.8M |
| 2024-01-10 | 24.20 | 24.90 | 24.00 | 24.50 | 8.2M |
| 2024-01-09 | 25.50 | 25.75 | 24.40 | 24.40 | 17.4M |
| 2024-01-08 | 27.25 | 27.50 | 26.75 | 27.00 | 3.3M |
| 2024-01-05 | 27.25 | 27.75 | 26.75 | 27.50 | 10.0M |
| 2024-01-04 | 26.25 | 27.25 | 26.25 | 27.25 | 13.5M |
| 2024-01-03 | 25.00 | 25.50 | 25.00 | 25.25 | 6.8M |
| 2024-01-02 | 25.50 | 25.50 | 24.80 | 25.25 | 6.8M |