57.10
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 59.30 | 59.50 | 56.90 | 57.10 | 1.3M |
| 2025-09-28 | 59.30 | 59.40 | 58.90 | 59.05 | 0.1M |
| 2025-09-27 | 59.30 | 59.40 | 58.90 | 59.05 | 0.1M |
| 2025-09-26 | 59.30 | 59.70 | 58.40 | 59.25 | 1.0M |
| 2025-09-25 | 60.00 | 60.35 | 58.85 | 59.20 | 0.6M |
| 2025-09-24 | 59.60 | 60.95 | 57.35 | 59.80 | 1.4M |
| 2025-09-23 | 60.70 | 61.20 | 59.00 | 59.25 | 1.4M |
| 2025-09-22 | 61.45 | 61.50 | 58.75 | 60.50 | 2.9M |
| 2025-09-19 | 60.95 | 62.65 | 60.45 | 62.05 | 0.0M |
| 2025-09-18 | 61.35 | 61.50 | 60.40 | 60.95 | 0.9M |
| 2025-09-17 | 60.95 | 61.65 | 60.35 | 61.30 | 1.1M |
| 2025-09-16 | 60.65 | 61.45 | 60.05 | 60.75 | 1.3M |
| 2025-09-15 | 61.60 | 63.40 | 60.10 | 60.65 | 3.5M |
| 2025-09-14 | 61.60 | 63.35 | 61.20 | 62.90 | 1.4M |
| 2025-09-13 | 61.60 | 61.75 | 61.25 | 61.50 | 0.1M |
| 2025-09-12 | 63.75 | 64.05 | 61.45 | 61.55 | 2.2M |
| 2025-09-11 | 64.00 | 64.60 | 63.50 | 63.70 | 1.0M |
| 2025-09-10 | 64.95 | 65.00 | 63.80 | 64.00 | 1.4M |
| 2025-09-09 | 65.60 | 65.75 | 64.55 | 64.90 | 1.3M |
| 2025-09-08 | 64.50 | 66.20 | 64.35 | 65.35 | 2.2M |
| 2025-09-07 | 64.50 | 65.95 | 64.80 | 65.80 | 1.0M |
| 2025-09-06 | 64.50 | 65.10 | 64.35 | 64.95 | 0.5M |
| 2025-09-05 | 64.20 | 64.45 | 63.50 | 64.40 | 1.2M |
| 2025-09-04 | 63.90 | 65.30 | 63.50 | 64.00 | 2.6M |
| 2025-09-03 | 63.35 | 64.30 | 63.05 | 63.90 | 2.0M |
| 2025-09-02 | 65.85 | 65.85 | 62.60 | 63.75 | 2.6M |
| 2025-09-01 | 65.90 | 66.55 | 65.30 | 65.60 | 1.7M |
| 2025-08-31 | 65.90 | 65.95 | 65.65 | 65.90 | 0.2M |
| 2025-08-30 | 65.90 | 66.10 | 65.80 | 65.95 | 0.1M |
| 2025-08-29 | 66.50 | 66.90 | 65.55 | 65.90 | 1.3M |
| 2025-08-28 | 66.80 | 67.60 | 64.50 | 66.25 | 3.6M |
| 2025-08-27 | 66.60 | 67.10 | 66.25 | 66.65 | 0.9M |
| 2025-08-26 | 66.95 | 67.95 | 66.55 | 66.95 | 1.8M |
| 2025-08-25 | 68.25 | 68.60 | 65.00 | 66.95 | 5.9M |
| 2025-08-24 | 68.25 | 68.00 | 67.70 | 68.00 | 0.3M |
| 2025-08-23 | 68.25 | 68.40 | 67.95 | 68.00 | 0.2M |
| 2025-08-22 | 68.30 | 68.75 | 67.80 | 68.30 | 1.3M |
| 2025-08-21 | 69.70 | 69.90 | 68.00 | 68.30 | 2.6M |
| 2025-08-20 | 70.30 | 70.55 | 69.55 | 69.70 | 1.6M |
| 2025-08-19 | 70.25 | 71.20 | 70.00 | 70.35 | 2.3M |
| 2025-08-18 | 70.05 | 71.00 | 69.00 | 70.20 | 5.0M |
| 2025-08-17 | 70.05 | 69.90 | 69.05 | 69.45 | 1.5M |
| 2025-08-16 | 70.05 | 70.05 | 69.05 | 69.55 | 0.9M |
| 2025-08-15 | 69.70 | 71.60 | 69.70 | 70.60 | 6.2M |
| 2025-08-14 | 70.70 | 71.00 | 67.35 | 69.85 | 15.4M |
| 2025-08-13 | 73.35 | 73.65 | 69.85 | 70.90 | 28.6M |
| 2025-08-12 | 76.20 | 79.50 | 76.00 | 79.50 | 25.8M |
| 2025-08-11 | 75.35 | 76.50 | 73.20 | 76.40 | 12.4M |
| 2025-08-08 | 75.25 | 75.35 | 74.20 | 75.10 | 5.4M |
| 2025-08-07 | 75.30 | 75.60 | 74.80 | 75.10 | 8.4M |
| 2025-08-06 | 74.50 | 75.55 | 74.05 | 75.35 | 15.3M |
| 2025-08-05 | 72.70 | 74.70 | 72.65 | 74.10 | 14.5M |
| 2025-08-04 | 71.60 | 72.60 | 71.45 | 72.55 | 4.2M |
| 2025-08-01 | 70.80 | 72.20 | 70.65 | 71.50 | 6.8M |
| 2025-07-31 | 70.55 | 70.80 | 70.00 | 70.65 | 2.1M |
| 2025-07-30 | 70.95 | 71.30 | 70.00 | 70.55 | 1.9M |
| 2025-07-29 | 69.85 | 71.30 | 69.85 | 70.90 | 4.0M |
| 2025-07-28 | 70.25 | 70.90 | 69.40 | 70.00 | 6.0M |
| 2025-07-27 | 70.25 | 70.50 | 70.25 | 70.30 | 1.0M |
| 2025-07-26 | 70.25 | 70.80 | 70.00 | 70.50 | 0.6M |
| 2025-07-25 | 69.85 | 70.80 | 68.85 | 70.00 | 4.6M |
| 2025-07-24 | 70.30 | 70.75 | 69.30 | 69.85 | 2.5M |
| 2025-07-23 | 70.00 | 71.00 | 69.30 | 70.05 | 3.9M |
| 2025-07-22 | 70.05 | 70.35 | 69.60 | 70.00 | 2.0M |
| 2025-07-21 | 68.15 | 71.00 | 68.00 | 70.15 | 7.5M |
| 2025-07-20 | 68.15 | 69.90 | 69.70 | 69.90 | 2.1M |
| 2025-07-19 | 68.15 | 69.85 | 68.00 | 69.70 | 1.7M |
| 2025-07-18 | 65.70 | 68.30 | 65.35 | 68.00 | 5.7M |
| 2025-07-17 | 64.50 | 67.00 | 64.35 | 65.45 | 6.5M |
| 2025-07-16 | 62.10 | 64.90 | 62.00 | 64.15 | 2.7M |
| 2025-07-15 | 61.85 | 62.40 | 61.55 | 62.10 | 1.2M |
| 2025-07-14 | 59.85 | 61.70 | 59.20 | 61.70 | 1.9M |
| 2025-07-13 | 59.85 | 60.40 | 59.55 | 59.85 | 0.3M |
| 2025-07-12 | 59.85 | 60.60 | 59.85 | 60.10 | 0.1M |
| 2025-07-11 | 60.90 | 61.20 | 59.65 | 59.85 | 1.3M |
| 2025-07-10 | 60.15 | 61.55 | 60.15 | 60.90 | 1.3M |
| 2025-07-09 | 60.40 | 60.80 | 59.05 | 60.05 | 1.1M |
| 2025-07-08 | 59.60 | 61.40 | 59.00 | 60.15 | 1.6M |
| 2025-07-07 | 60.70 | 61.00 | 59.50 | 59.60 | 1.4M |
| 2025-07-06 | 60.70 | 60.90 | 60.40 | 60.75 | 0.2M |
| 2025-07-05 | 60.70 | 61.00 | 60.50 | 60.80 | 0.1M |
| 2025-07-04 | 60.40 | 61.20 | 59.30 | 60.70 | 1.3M |
| 2025-07-03 | 60.70 | 61.10 | 58.65 | 60.35 | 2.8M |
| 2025-07-02 | 61.15 | 61.70 | 60.35 | 60.85 | 1.8M |
| 2025-07-01 | 62.40 | 62.95 | 61.15 | 61.15 | 2.0M |
| 2025-06-30 | 60.10 | 62.35 | 60.05 | 62.20 | 5.4M |
| 2025-06-29 | 60.10 | 61.40 | 60.90 | 61.20 | 2.6M |
| 2025-06-28 | 60.10 | 61.30 | 60.05 | 61.10 | 1.6M |
| 2025-06-27 | 58.85 | 60.00 | 58.10 | 59.70 | 2.8M |
| 2025-06-26 | 57.50 | 59.20 | 56.75 | 58.55 | 2.5M |
| 2025-06-25 | 56.05 | 58.05 | 55.70 | 57.35 | 2.7M |
| 2025-06-24 | 54.90 | 56.10 | 54.55 | 55.95 | 2.1M |
| 2025-06-23 | 53.85 | 55.45 | 53.00 | 54.60 | 8.3M |
| 2025-06-20 | 53.60 | 54.40 | 53.50 | 53.80 | 0.7M |
| 2025-06-19 | 53.80 | 54.10 | 53.20 | 53.60 | 1.0M |
| 2025-06-18 | 53.85 | 54.30 | 53.50 | 53.80 | 0.7M |
| 2025-06-17 | 53.45 | 54.05 | 53.15 | 53.75 | 0.6M |
| 2025-06-16 | 54.10 | 54.85 | 53.10 | 53.35 | 0.6M |
| 2025-06-15 | 54.10 | 54.85 | 53.95 | 54.40 | 0.1M |
| 2025-06-14 | 54.10 | 54.30 | 53.95 | 54.25 | 0.0M |
| 2025-06-13 | 53.80 | 54.40 | 53.75 | 54.00 | 0.3M |
| 2025-06-11 | 53.75 | 54.35 | 53.45 | 53.90 | 0.6M |
| 2025-06-10 | 54.30 | 54.90 | 53.45 | 53.75 | 0.4M |
| 2025-06-09 | 55.15 | 55.80 | 53.65 | 54.25 | 0.7M |
| 2025-06-08 | 55.15 | 55.15 | 54.80 | 55.10 | 0.1M |
| 2025-06-07 | 55.15 | 55.25 | 54.85 | 55.15 | 0.0M |
| 2025-06-06 | 56.30 | 57.90 | 54.65 | 54.75 | 2.2M |
| 2025-06-05 | 55.85 | 56.60 | 55.15 | 56.25 | 1.6M |
| 2025-06-04 | 56.55 | 57.55 | 55.25 | 55.65 | 2.0M |
| 2025-06-03 | 56.10 | 56.90 | 55.40 | 56.55 | 1.2M |
| 2025-06-02 | 55.70 | 56.80 | 54.35 | 56.10 | 2.8M |
| 2025-06-01 | 55.70 | 56.65 | 54.60 | 54.60 | 0.8M |
| 2025-05-31 | 55.70 | 56.65 | 55.65 | 56.65 | 0.2M |
| 2025-05-30 | 53.40 | 55.65 | 53.15 | 55.50 | 1.1M |
| 2025-05-29 | 54.85 | 55.10 | 53.15 | 53.45 | 0.9M |
| 2025-05-28 | 53.85 | 55.00 | 53.75 | 54.55 | 1.2M |
| 2025-05-27 | 52.00 | 54.15 | 50.35 | 53.85 | 1.7M |
| 2025-05-26 | 53.30 | 53.50 | 51.70 | 52.00 | 0.8M |
| 2025-05-23 | 53.50 | 53.65 | 52.90 | 53.30 | 0.6M |
| 2025-05-22 | 53.40 | 54.90 | 52.70 | 53.30 | 1.2M |
| 2025-05-21 | 54.30 | 55.25 | 53.00 | 53.65 | 0.6M |
| 2025-05-20 | 54.45 | 54.85 | 53.80 | 54.25 | 0.4M |
| 2025-05-19 | 54.80 | 55.90 | 54.35 | 54.55 | 1.0M |
| 2025-05-18 | 54.80 | 55.90 | 55.30 | 55.60 | 0.3M |
| 2025-05-17 | 54.80 | 55.40 | 54.35 | 55.40 | 0.1M |
| 2025-05-16 | 55.10 | 55.20 | 53.75 | 54.60 | 0.8M |
| 2025-05-15 | 55.80 | 56.35 | 54.70 | 55.00 | 0.9M |
| 2025-05-14 | 56.00 | 56.80 | 55.55 | 55.60 | 0.7M |
| 2025-05-13 | 57.00 | 57.05 | 55.10 | 56.00 | 1.2M |
| 2025-05-12 | 55.25 | 57.35 | 55.10 | 56.85 | 1.2M |
| 2025-05-08 | 54.85 | 55.80 | 54.40 | 55.25 | 0.6M |
| 2025-05-07 | 54.00 | 54.75 | 53.30 | 54.60 | 0.4M |
| 2025-05-06 | 53.65 | 54.40 | 52.75 | 54.00 | 0.8M |
| 2025-05-05 | 53.50 | 54.55 | 52.95 | 53.45 | 1.0M |
| 2025-05-02 | 55.45 | 55.70 | 53.00 | 53.70 | 0.6M |
| 2025-04-30 | 55.65 | 55.65 | 54.10 | 55.40 | 0.7M |
| 2025-04-29 | 56.70 | 57.20 | 55.05 | 55.25 | 0.7M |
| 2025-04-28 | 57.50 | 58.25 | 56.10 | 56.70 | 1.4M |
| 2025-04-25 | 56.85 | 57.90 | 56.65 | 57.35 | 0.9M |
| 2025-04-24 | 57.40 | 58.75 | 56.20 | 56.75 | 2.2M |
| 2025-04-23 | 58.25 | 58.60 | 56.25 | 57.40 | 0.8M |
| 2025-04-22 | 55.95 | 58.80 | 55.95 | 58.15 | 1.9M |
| 2025-04-21 | 55.10 | 56.20 | 54.85 | 55.95 | 1.0M |
| 2025-04-18 | 55.20 | 55.20 | 53.90 | 54.70 | 0.7M |
| 2025-04-17 | 55.60 | 56.95 | 55.00 | 55.40 | 2.1M |
| 2025-04-16 | 54.50 | 56.35 | 53.40 | 55.60 | 4.0M |
| 2025-04-15 | 54.45 | 55.80 | 53.50 | 54.50 | 5.2M |
| 2025-04-14 | 55.00 | 55.45 | 53.00 | 54.05 | 3.4M |
| 2025-04-11 | 54.85 | 57.00 | 53.85 | 54.85 | 3.1M |
| 2025-04-10 | 56.00 | 57.00 | 53.90 | 54.85 | 1.6M |
| 2025-04-09 | 52.30 | 56.00 | 50.85 | 55.70 | 2.1M |
| 2025-04-08 | 52.85 | 54.55 | 52.45 | 52.45 | 1.4M |
| 2025-04-07 | 53.75 | 54.50 | 49.50 | 52.85 | 4.1M |
| 2025-04-04 | 55.85 | 56.95 | 53.05 | 53.45 | 2.6M |
| 2025-04-03 | 57.45 | 58.25 | 54.70 | 55.75 | 1.7M |
| 2025-04-02 | 56.20 | 57.95 | 55.55 | 57.30 | 1.2M |
| 2025-04-01 | 58.05 | 59.50 | 56.10 | 56.30 | 1.8M |
| 2025-03-31 | 58.10 | 58.80 | 56.00 | 58.05 | 1.4M |
| 2025-03-28 | 59.40 | 59.70 | 57.10 | 58.10 | 1.9M |
| 2025-03-27 | 61.45 | 61.45 | 59.05 | 59.25 | 1.3M |
| 2025-03-26 | 62.40 | 62.95 | 60.70 | 61.35 | 0.6M |
| 2025-03-25 | 62.05 | 63.25 | 61.20 | 62.50 | 1.0M |
| 2025-03-24 | 61.00 | 62.95 | 60.30 | 62.05 | 1.6M |
| 2025-03-21 | 62.00 | 62.20 | 61.05 | 61.35 | 0.5M |
| 2025-03-20 | 61.00 | 62.40 | 60.90 | 61.80 | 1.3M |
| 2025-03-19 | 60.60 | 61.35 | 60.05 | 60.90 | 0.4M |
| 2025-03-18 | 61.05 | 61.50 | 60.30 | 60.60 | 0.6M |
| 2025-03-17 | 61.30 | 61.65 | 60.70 | 61.05 | 0.7M |
| 2025-03-14 | 59.45 | 60.95 | 59.15 | 60.75 | 0.5M |
| 2025-03-13 | 59.00 | 60.30 | 58.10 | 59.45 | 1.0M |
| 2025-03-12 | 60.20 | 60.35 | 59.00 | 59.40 | 0.7M |
| 2025-03-11 | 61.10 | 61.35 | 60.15 | 60.40 | 0.6M |
| 2025-03-10 | 61.60 | 61.80 | 61.00 | 61.30 | 0.4M |
| 2025-03-07 | 61.70 | 62.85 | 60.20 | 61.10 | 1.2M |
| 2025-03-06 | 62.65 | 63.00 | 61.50 | 62.05 | 0.9M |
| 2025-03-05 | 63.00 | 63.80 | 62.00 | 62.35 | 1.5M |
| 2025-03-04 | 62.20 | 63.50 | 61.85 | 63.10 | 1.3M |
| 2025-03-03 | 62.95 | 63.10 | 61.00 | 61.70 | 2.0M |
| 2025-02-28 | 62.40 | 64.85 | 60.65 | 64.00 | 3.4M |
| 2025-02-27 | 64.50 | 64.55 | 61.75 | 61.90 | 2.1M |
| 2025-02-26 | 67.50 | 68.10 | 64.00 | 64.45 | 4.7M |
| 2025-02-25 | 69.10 | 69.30 | 68.05 | 68.60 | 1.2M |
| 2025-02-24 | 69.00 | 69.65 | 67.70 | 68.70 | 1.4M |
| 2025-02-21 | 67.90 | 70.40 | 67.55 | 68.70 | 2.6M |
| 2025-02-20 | 65.85 | 68.60 | 65.80 | 67.70 | 2.6M |
| 2025-02-19 | 64.90 | 66.20 | 63.85 | 65.75 | 0.9M |
| 2025-02-18 | 65.30 | 65.55 | 63.60 | 63.85 | 1.5M |
| 2025-02-17 | 65.15 | 66.00 | 64.35 | 65.80 | 2.1M |
| 2025-02-14 | 64.70 | 65.25 | 62.30 | 63.70 | 2.7M |
| 2025-02-13 | 65.45 | 65.45 | 61.85 | 64.10 | 1.8M |
| 2025-02-12 | 62.55 | 65.50 | 61.00 | 64.05 | 4.7M |
| 2025-02-11 | 59.90 | 62.70 | 59.90 | 62.35 | 2.8M |
| 2025-02-10 | 60.00 | 60.90 | 59.00 | 59.65 | 1.3M |
| 2025-02-07 | 59.85 | 60.10 | 59.10 | 59.40 | 0.5M |
| 2025-02-06 | 59.65 | 59.90 | 59.10 | 59.70 | 0.5M |
| 2025-02-05 | 58.60 | 59.95 | 56.80 | 59.80 | 1.2M |
| 2025-02-04 | 59.95 | 60.40 | 58.15 | 58.70 | 1.4M |
| 2025-02-03 | 60.50 | 60.50 | 59.05 | 59.30 | 0.9M |
| 2025-01-31 | 61.40 | 61.60 | 59.85 | 60.50 | 0.9M |
| 2025-01-30 | 61.20 | 61.45 | 60.60 | 61.10 | 0.4M |
| 2025-01-29 | 60.70 | 61.60 | 60.60 | 60.90 | 0.5M |
| 2025-01-28 | 59.85 | 60.95 | 59.55 | 60.70 | 0.4M |
| 2025-01-27 | 60.55 | 60.60 | 59.65 | 59.85 | 0.4M |
| 2025-01-24 | 61.40 | 61.65 | 60.20 | 60.85 | 0.7M |
| 2025-01-23 | 61.15 | 61.20 | 59.50 | 61.00 | 1.3M |
| 2025-01-22 | 61.55 | 61.90 | 60.35 | 60.85 | 0.9M |
| 2025-01-21 | 60.15 | 61.50 | 58.95 | 61.45 | 1.6M |
| 2025-01-20 | 62.50 | 62.50 | 59.70 | 60.15 | 1.9M |
| 2025-01-17 | 60.50 | 62.05 | 59.80 | 61.45 | 1.6M |
| 2025-01-16 | 61.00 | 61.05 | 59.80 | 60.35 | 1.6M |
| 2025-01-15 | 59.60 | 60.70 | 58.55 | 60.60 | 1.8M |
| 2025-01-14 | 58.90 | 59.90 | 57.90 | 59.60 | 1.5M |
| 2025-01-13 | 58.00 | 59.75 | 57.90 | 58.90 | 3.2M |
| 2025-01-10 | 55.25 | 57.75 | 54.40 | 57.70 | 2.1M |
| 2025-01-09 | 57.60 | 57.90 | 55.10 | 55.25 | 1.2M |
| 2025-01-08 | 56.50 | 58.25 | 56.35 | 57.45 | 0.9M |
| 2025-01-06 | 55.65 | 56.50 | 54.50 | 56.45 | 0.7M |
| 2025-01-03 | 57.30 | 57.45 | 55.10 | 55.70 | 1.5M |