34.75
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 69.25 | 69.50 | 67.75 | 67.75 | 0.9M |
| 2024-12-27 | 70.00 | 70.00 | 69.25 | 69.25 | 0.3M |
| 2024-12-26 | 70.50 | 71.25 | 69.00 | 70.00 | 0.5M |
| 2024-12-25 | 70.75 | 71.00 | 69.75 | 70.00 | 0.3M |
| 2024-12-24 | 67.75 | 70.50 | 67.50 | 70.50 | 0.5M |
| 2024-12-23 | 67.50 | 67.50 | 65.75 | 67.00 | 0.5M |
| 2024-12-20 | 66.75 | 67.75 | 66.50 | 67.00 | 0.4M |
| 2024-12-19 | 67.50 | 68.75 | 67.25 | 67.25 | 0.5M |
| 2024-12-18 | 66.50 | 68.75 | 66.50 | 68.50 | 0.6M |
| 2024-12-17 | 67.50 | 67.50 | 66.50 | 67.00 | 1.3M |
| 2024-12-16 | 73.25 | 73.50 | 67.50 | 67.50 | 2.9M |
| 2024-12-13 | 75.25 | 76.25 | 72.75 | 74.00 | 1.2M |
| 2024-12-12 | 76.25 | 77.00 | 74.50 | 75.25 | 0.9M |
| 2024-12-11 | 76.50 | 77.25 | 76.00 | 76.00 | 0.5M |
| 2024-12-09 | 77.75 | 78.25 | 76.25 | 76.25 | 0.7M |
| 2024-12-06 | 76.25 | 78.75 | 76.25 | 77.75 | 0.8M |
| 2024-12-04 | 76.50 | 77.50 | 75.25 | 76.00 | 1.1M |
| 2024-12-03 | 75.25 | 77.50 | 75.25 | 77.00 | 1.1M |
| 2024-12-02 | 79.75 | 81.75 | 75.00 | 75.00 | 2.6M |
| 2024-11-29 | 78.25 | 80.50 | 78.00 | 79.50 | 1.2M |
| 2024-11-28 | 76.75 | 78.00 | 76.50 | 77.75 | 1.0M |
| 2024-11-27 | 77.75 | 78.50 | 76.50 | 76.50 | 1.1M |
| 2024-11-26 | 77.25 | 79.00 | 77.25 | 77.75 | 0.7M |
| 2024-11-25 | 80.00 | 81.00 | 76.75 | 77.00 | 2.0M |
| 2024-11-22 | 79.75 | 83.00 | 79.00 | 79.50 | 2.7M |
| 2024-11-21 | 77.00 | 79.75 | 77.00 | 78.75 | 1.8M |
| 2024-11-20 | 77.50 | 78.75 | 76.25 | 76.50 | 2.0M |
| 2024-11-19 | 74.50 | 78.75 | 73.75 | 78.00 | 3.0M |
| 2024-11-18 | 73.25 | 74.25 | 71.75 | 73.50 | 1.4M |
| 2024-11-15 | 75.50 | 75.50 | 72.75 | 73.75 | 1.4M |
| 2024-11-14 | 71.00 | 75.50 | 70.50 | 75.50 | 3.7M |
| 2024-11-13 | 69.00 | 70.00 | 67.50 | 68.00 | 1.0M |
| 2024-11-12 | 69.75 | 70.75 | 68.00 | 68.75 | 1.3M |
| 2024-11-11 | 71.00 | 71.50 | 69.50 | 70.00 | 0.9M |
| 2024-11-08 | 71.00 | 71.25 | 70.25 | 70.75 | 0.6M |
| 2024-11-07 | 69.50 | 71.00 | 69.50 | 70.75 | 0.5M |
| 2024-11-06 | 71.25 | 71.25 | 68.50 | 69.50 | 0.9M |
| 2024-11-05 | 70.50 | 71.00 | 70.25 | 70.75 | 0.7M |
| 2024-11-04 | 69.25 | 70.75 | 69.25 | 70.25 | 0.8M |
| 2024-11-01 | 67.75 | 69.50 | 67.25 | 69.00 | 1.0M |
| 2024-10-31 | 65.50 | 68.25 | 65.50 | 67.75 | 1.6M |
| 2024-10-30 | 66.75 | 66.75 | 64.25 | 65.25 | 1.5M |
| 2024-10-29 | 66.50 | 67.00 | 66.25 | 66.50 | 0.3M |
| 2024-10-28 | 66.00 | 67.25 | 65.75 | 66.00 | 0.5M |
| 2024-10-25 | 66.50 | 66.75 | 65.50 | 65.75 | 0.4M |
| 2024-10-24 | 65.50 | 67.00 | 65.50 | 66.25 | 0.5M |
| 2024-10-22 | 67.00 | 67.00 | 65.50 | 65.50 | 0.6M |
| 2024-10-21 | 66.50 | 67.50 | 66.00 | 66.75 | 0.6M |
| 2024-10-18 | 65.50 | 66.25 | 65.25 | 66.00 | 0.6M |
| 2024-10-17 | 66.25 | 67.00 | 65.25 | 65.50 | 0.9M |
| 2024-10-16 | 65.25 | 66.50 | 64.75 | 65.75 | 0.9M |
| 2024-10-15 | 67.75 | 67.75 | 65.00 | 65.25 | 1.1M |
| 2024-10-11 | 67.75 | 68.50 | 67.25 | 67.25 | 1.5M |
| 2024-10-10 | 66.25 | 68.50 | 66.25 | 67.25 | 1.4M |
| 2024-10-09 | 66.50 | 67.25 | 64.25 | 66.25 | 2.8M |
| 2024-10-08 | 67.75 | 68.00 | 66.50 | 66.50 | 1.6M |
| 2024-10-07 | 69.50 | 69.75 | 67.75 | 67.75 | 1.2M |
| 2024-10-04 | 69.50 | 69.75 | 68.75 | 69.25 | 0.8M |
| 2024-10-03 | 71.00 | 71.25 | 68.50 | 68.50 | 1.4M |
| 2024-10-02 | 72.25 | 72.50 | 70.50 | 71.00 | 0.9M |
| 2024-10-01 | 70.75 | 72.50 | 70.50 | 72.00 | 0.7M |
| 2024-09-30 | 71.25 | 71.50 | 70.00 | 70.25 | 1.0M |
| 2024-09-27 | 72.25 | 72.75 | 71.25 | 71.25 | 1.1M |
| 2024-09-26 | 71.00 | 71.75 | 69.75 | 71.75 | 1.8M |
| 2024-09-25 | 70.75 | 71.50 | 69.75 | 71.00 | 1.2M |
| 2024-09-24 | 72.50 | 72.50 | 70.25 | 70.75 | 1.5M |
| 2024-09-23 | 72.75 | 73.50 | 72.00 | 72.00 | 1.4M |
| 2024-09-20 | 70.75 | 73.25 | 70.25 | 72.50 | 2.2M |
| 2024-09-19 | 67.75 | 70.75 | 67.75 | 70.25 | 1.8M |
| 2024-09-18 | 67.00 | 68.75 | 67.00 | 67.50 | 0.9M |
| 2024-09-17 | 68.50 | 68.75 | 66.75 | 67.00 | 1.6M |
| 2024-09-16 | 68.50 | 69.50 | 67.75 | 68.50 | 1.8M |
| 2024-09-13 | 69.50 | 69.50 | 68.50 | 68.50 | 2.2M |
| 2024-09-12 | 71.25 | 71.75 | 69.25 | 69.50 | 1.5M |
| 2024-09-11 | 72.50 | 72.50 | 70.00 | 71.25 | 1.2M |
| 2024-09-10 | 72.50 | 73.25 | 72.00 | 72.25 | 1.6M |
| 2024-09-09 | 72.25 | 72.50 | 71.00 | 71.75 | 1.1M |
| 2024-09-06 | 73.25 | 73.50 | 72.00 | 72.25 | 1.4M |
| 2024-09-05 | 73.00 | 73.25 | 71.75 | 72.50 | 1.2M |
| 2024-09-04 | 71.50 | 73.25 | 70.75 | 72.75 | 1.5M |
| 2024-09-03 | 70.50 | 71.50 | 69.50 | 71.50 | 0.9M |
| 2024-09-02 | 71.00 | 71.00 | 69.25 | 70.00 | 1.5M |
| 2024-08-30 | 73.00 | 73.75 | 70.50 | 70.50 | 2.8M |
| 2024-08-29 | 71.00 | 74.25 | 71.00 | 72.50 | 4.3M |
| 2024-08-28 | 70.25 | 71.75 | 69.00 | 71.00 | 4.3M |
| 2024-08-27 | 72.00 | 72.00 | 70.00 | 70.00 | 1.9M |
| 2024-08-26 | 72.25 | 72.25 | 70.75 | 71.50 | 1.7M |
| 2024-08-23 | 74.00 | 74.25 | 71.50 | 71.50 | 3.4M |
| 2024-08-22 | 74.50 | 75.00 | 73.50 | 74.00 | 2.6M |
| 2024-08-21 | 74.00 | 75.50 | 72.25 | 75.50 | 3.6M |
| 2024-08-20 | 79.75 | 82.25 | 73.50 | 74.00 | 8.3M |
| 2024-08-19 | 90.75 | 90.75 | 76.25 | 76.50 | 8.3M |
| 2024-08-16 | 92.25 | 92.50 | 90.75 | 91.00 | 1.2M |
| 2024-08-15 | 97.00 | 97.00 | 90.50 | 92.75 | 2.1M |
| 2024-08-14 | 96.25 | 98.00 | 95.25 | 98.00 | 1.4M |
| 2024-08-13 | 96.00 | 96.25 | 94.50 | 96.00 | 1.5M |
| 2024-08-09 | 95.00 | 96.25 | 95.00 | 96.00 | 0.8M |
| 2024-08-08 | 94.00 | 95.00 | 93.75 | 95.00 | 0.6M |
| 2024-08-07 | 90.25 | 95.00 | 90.25 | 93.50 | 1.0M |
| 2024-08-06 | 90.25 | 90.25 | 88.50 | 89.50 | 0.5M |
| 2024-08-05 | 90.75 | 91.25 | 87.50 | 88.50 | 0.9M |
| 2024-08-02 | 91.75 | 92.50 | 90.50 | 92.50 | 0.6M |
| 2024-08-01 | 92.00 | 92.50 | 91.75 | 91.75 | 0.3M |
| 2024-07-31 | 91.00 | 92.75 | 91.00 | 91.50 | 0.6M |
| 2024-07-30 | 91.75 | 92.75 | 90.50 | 90.75 | 0.6M |
| 2024-07-26 | 88.50 | 93.00 | 88.50 | 92.75 | 0.8M |
| 2024-07-25 | 89.75 | 91.00 | 88.25 | 88.25 | 0.5M |
| 2024-07-24 | 87.50 | 90.75 | 87.50 | 89.75 | 1.1M |
| 2024-07-23 | 91.50 | 91.75 | 87.25 | 87.25 | 1.6M |
| 2024-07-19 | 93.25 | 93.25 | 90.75 | 92.00 | 0.9M |
| 2024-07-18 | 93.00 | 94.75 | 92.75 | 93.25 | 0.5M |
| 2024-07-17 | 94.00 | 95.50 | 92.75 | 93.00 | 0.6M |
| 2024-07-16 | 94.75 | 96.50 | 94.75 | 95.00 | 0.4M |
| 2024-07-15 | 93.75 | 97.25 | 93.50 | 94.50 | 1.1M |
| 2024-07-12 | 97.00 | 97.25 | 93.50 | 95.00 | 1.6M |
| 2024-07-11 | 98.75 | 98.75 | 96.25 | 97.25 | 1.3M |
| 2024-07-10 | 99.50 | 99.75 | 97.75 | 98.00 | 0.6M |
| 2024-07-09 | 100.50 | 101.00 | 99.25 | 99.75 | 0.5M |
| 2024-07-08 | 102.00 | 102.00 | 100.00 | 100.00 | 0.3M |
| 2024-07-05 | 100.50 | 103.00 | 100.50 | 102.00 | 0.3M |
| 2024-07-04 | 103.00 | 103.00 | 100.00 | 100.00 | 0.3M |
| 2024-07-03 | 102.50 | 102.50 | 100.00 | 102.50 | 0.4M |
| 2024-07-02 | 100.50 | 103.00 | 100.00 | 101.00 | 0.5M |
| 2024-07-01 | 100.50 | 101.00 | 99.50 | 100.00 | 0.6M |
| 2024-06-28 | 102.00 | 103.50 | 100.50 | 101.50 | 1.0M |
| 2024-06-27 | 99.00 | 102.00 | 98.75 | 101.50 | 0.6M |
| 2024-06-26 | 99.25 | 100.00 | 98.50 | 98.50 | 0.3M |
| 2024-06-25 | 102.00 | 102.50 | 98.25 | 99.00 | 0.8M |
| 2024-06-24 | 101.00 | 101.50 | 99.75 | 101.50 | 0.5M |
| 2024-06-21 | 97.50 | 101.50 | 97.50 | 101.50 | 0.5M |
| 2024-06-20 | 99.50 | 99.50 | 97.00 | 97.50 | 0.8M |
| 2024-06-19 | 102.00 | 102.00 | 97.00 | 99.25 | 1.6M |
| 2024-06-18 | 101.00 | 103.00 | 100.50 | 101.00 | 0.4M |
| 2024-06-17 | 102.00 | 102.50 | 100.00 | 101.00 | 0.6M |
| 2024-06-14 | 103.00 | 103.50 | 100.50 | 101.50 | 0.7M |
| 2024-06-13 | 104.50 | 105.00 | 102.50 | 103.00 | 0.4M |
| 2024-06-12 | 103.50 | 105.00 | 102.50 | 103.50 | 0.5M |
| 2024-06-11 | 104.50 | 104.50 | 103.00 | 103.00 | 0.3M |
| 2024-06-10 | 105.50 | 106.00 | 103.50 | 103.50 | 0.4M |
| 2024-06-07 | 105.50 | 107.50 | 105.50 | 106.00 | 0.3M |
| 2024-06-06 | 106.50 | 106.50 | 105.00 | 105.50 | 0.3M |
| 2024-06-05 | 104.50 | 107.50 | 104.00 | 106.50 | 0.7M |
| 2024-06-04 | 104.00 | 106.00 | 102.50 | 105.00 | 0.8M |
| 2024-05-31 | 103.50 | 105.00 | 102.00 | 104.00 | 0.7M |
| 2024-05-30 | 104.00 | 104.00 | 102.50 | 104.00 | 0.3M |
| 2024-05-29 | 103.50 | 105.00 | 102.50 | 104.50 | 0.5M |
| 2024-05-28 | 104.00 | 104.00 | 101.50 | 102.00 | 0.3M |
| 2024-05-27 | 103.50 | 104.50 | 102.50 | 103.00 | 0.3M |
| 2024-05-24 | 103.50 | 106.50 | 102.50 | 105.00 | 0.8M |
| 2024-05-23 | 101.00 | 103.50 | 101.00 | 103.00 | 0.5M |
| 2024-05-21 | 102.00 | 103.00 | 99.75 | 100.50 | 0.4M |
| 2024-05-20 | 100.00 | 102.00 | 98.75 | 102.00 | 1.1M |
| 2024-05-17 | 102.50 | 104.00 | 100.00 | 100.00 | 0.8M |
| 2024-05-16 | 100.50 | 104.50 | 99.75 | 103.00 | 1.4M |
| 2024-05-15 | 97.25 | 100.50 | 97.25 | 100.50 | 1.1M |
| 2024-05-14 | 99.00 | 106.50 | 96.75 | 97.25 | 2.9M |
| 2024-05-13 | 94.75 | 98.50 | 94.00 | 98.50 | 0.9M |
| 2024-05-10 | 93.25 | 95.50 | 93.25 | 94.75 | 0.2M |
| 2024-05-09 | 95.75 | 96.00 | 94.00 | 94.00 | 0.4M |
| 2024-05-08 | 96.00 | 97.00 | 95.25 | 95.50 | 0.4M |
| 2024-05-07 | 95.00 | 97.50 | 95.00 | 95.25 | 0.7M |
| 2024-05-03 | 97.00 | 97.00 | 94.25 | 94.50 | 0.4M |
| 2024-05-02 | 97.25 | 97.50 | 95.50 | 95.50 | 0.5M |
| 2024-04-30 | 98.00 | 98.50 | 95.25 | 97.50 | 1.2M |
| 2024-04-29 | 98.50 | 99.50 | 96.25 | 98.00 | 0.8M |
| 2024-04-26 | 96.75 | 98.75 | 96.00 | 98.50 | 1.1M |
| 2024-04-25 | 94.00 | 97.00 | 94.00 | 96.75 | 1.0M |
| 2024-04-24 | 92.75 | 94.75 | 91.75 | 94.75 | 0.9M |
| 2024-04-23 | 91.50 | 94.00 | 91.25 | 93.50 | 0.6M |
| 2024-04-22 | 90.50 | 92.00 | 90.00 | 90.50 | 0.4M |
| 2024-04-19 | 90.00 | 91.00 | 89.25 | 89.75 | 0.7M |
| 2024-04-18 | 90.75 | 92.50 | 90.00 | 90.25 | 0.6M |
| 2024-04-17 | 91.00 | 91.00 | 89.50 | 90.25 | 0.6M |
| 2024-04-11 | 92.00 | 93.00 | 90.75 | 91.50 | 0.4M |
| 2024-04-10 | 88.50 | 92.75 | 88.50 | 91.50 | 1.0M |
| 2024-04-09 | 88.00 | 88.75 | 87.25 | 88.00 | 0.4M |
| 2024-04-05 | 90.00 | 90.75 | 87.50 | 89.00 | 0.9M |
| 2024-04-04 | 89.25 | 91.75 | 86.25 | 91.00 | 1.0M |
| 2024-04-03 | 90.00 | 90.25 | 89.00 | 89.00 | 0.7M |
| 2024-04-02 | 89.75 | 90.75 | 89.75 | 90.25 | 0.4M |
| 2024-04-01 | 91.50 | 91.50 | 89.50 | 89.50 | 0.6M |
| 2024-03-29 | 90.50 | 91.75 | 90.50 | 91.50 | 0.2M |
| 2024-03-28 | 91.00 | 92.75 | 90.25 | 90.25 | 0.4M |
| 2024-03-27 | 92.75 | 92.75 | 90.50 | 90.50 | 0.5M |
| 2024-03-26 | 91.25 | 92.75 | 91.00 | 92.75 | 0.3M |
| 2024-03-25 | 91.25 | 91.75 | 89.50 | 90.50 | 0.6M |
| 2024-03-22 | 92.25 | 92.50 | 90.00 | 90.75 | 0.6M |
| 2024-03-21 | 94.25 | 94.25 | 92.25 | 92.25 | 0.4M |
| 2024-03-20 | 94.50 | 95.00 | 93.25 | 93.25 | 0.2M |
| 2024-03-19 | 93.75 | 94.75 | 93.75 | 93.75 | 0.3M |
| 2024-03-18 | 95.50 | 95.50 | 92.75 | 93.75 | 0.6M |
| 2024-03-15 | 94.75 | 95.75 | 94.25 | 95.50 | 1.0M |
| 2024-03-14 | 93.50 | 94.50 | 92.75 | 94.25 | 0.5M |
| 2024-03-13 | 92.00 | 94.75 | 92.00 | 93.50 | 0.8M |
| 2024-03-12 | 92.25 | 92.50 | 91.25 | 91.75 | 0.3M |
| 2024-03-11 | 92.50 | 93.50 | 91.75 | 92.25 | 0.4M |
| 2024-03-08 | 91.75 | 92.50 | 91.50 | 92.00 | 0.1M |
| 2024-03-07 | 92.50 | 93.25 | 91.00 | 91.75 | 0.7M |
| 2024-03-06 | 90.75 | 92.50 | 90.25 | 92.25 | 0.6M |
| 2024-03-05 | 90.25 | 92.00 | 88.75 | 90.00 | 1.0M |
| 2024-03-04 | 89.75 | 91.50 | 89.25 | 90.00 | 0.9M |
| 2024-03-01 | 86.00 | 91.00 | 86.00 | 89.75 | 1.4M |
| 2024-02-29 | 84.75 | 88.25 | 84.25 | 86.50 | 1.7M |
| 2024-02-28 | 87.00 | 87.00 | 84.25 | 84.25 | 1.1M |
| 2024-02-27 | 85.50 | 87.50 | 81.50 | 86.75 | 2.0M |
| 2024-02-23 | 84.50 | 86.25 | 83.75 | 86.25 | 0.9M |
| 2024-02-22 | 83.75 | 84.25 | 82.75 | 83.50 | 0.6M |
| 2024-02-21 | 84.75 | 85.00 | 79.75 | 83.00 | 1.5M |
| 2024-02-20 | 85.25 | 86.25 | 84.00 | 84.50 | 0.3M |
| 2024-02-19 | 85.75 | 86.50 | 85.25 | 85.50 | 0.2M |
| 2024-02-16 | 88.25 | 88.25 | 85.25 | 85.25 | 0.4M |
| 2024-02-15 | 87.00 | 88.50 | 86.75 | 87.75 | 0.3M |
| 2024-02-14 | 87.25 | 87.50 | 86.50 | 86.50 | 0.2M |
| 2024-02-13 | 87.75 | 88.50 | 87.75 | 88.00 | 0.3M |
| 2024-02-12 | 87.25 | 89.00 | 86.25 | 87.75 | 0.8M |
| 2024-02-09 | 85.25 | 87.00 | 85.00 | 86.75 | 0.4M |
| 2024-02-08 | 87.00 | 87.25 | 84.50 | 85.00 | 0.8M |
| 2024-02-07 | 88.75 | 90.25 | 87.00 | 88.25 | 0.9M |
| 2024-02-06 | 86.25 | 88.75 | 86.25 | 88.75 | 0.9M |
| 2024-02-05 | 85.00 | 86.50 | 85.00 | 86.00 | 0.4M |
| 2024-02-02 | 86.75 | 87.75 | 84.75 | 85.25 | 0.7M |
| 2024-02-01 | 86.75 | 87.00 | 85.25 | 86.50 | 0.3M |
| 2024-01-31 | 85.75 | 86.75 | 85.75 | 85.75 | 0.4M |
| 2024-01-30 | 86.75 | 87.25 | 85.25 | 85.75 | 0.4M |
| 2024-01-29 | 85.50 | 86.75 | 85.25 | 86.75 | 0.2M |
| 2024-01-26 | 87.75 | 88.75 | 84.25 | 85.00 | 1.1M |
| 2024-01-25 | 88.75 | 89.25 | 87.25 | 87.75 | 0.9M |
| 2024-01-24 | 85.00 | 89.25 | 84.25 | 88.75 | 2.1M |
| 2024-01-23 | 83.75 | 85.00 | 83.25 | 84.25 | 0.5M |
| 2024-01-22 | 85.50 | 85.50 | 82.50 | 83.25 | 0.8M |
| 2024-01-19 | 85.25 | 86.50 | 84.75 | 84.75 | 0.5M |
| 2024-01-18 | 83.75 | 86.75 | 83.25 | 85.00 | 0.6M |
| 2024-01-17 | 83.25 | 83.75 | 82.50 | 83.25 | 0.6M |
| 2024-01-16 | 84.50 | 85.00 | 83.25 | 83.25 | 0.6M |
| 2024-01-15 | 86.75 | 87.75 | 84.75 | 84.75 | 0.4M |
| 2024-01-12 | 88.00 | 88.25 | 85.75 | 86.00 | 0.5M |
| 2024-01-11 | 87.50 | 88.00 | 85.75 | 87.25 | 0.4M |
| 2024-01-10 | 89.25 | 89.75 | 86.50 | 86.75 | 0.5M |
| 2024-01-09 | 90.25 | 91.00 | 88.75 | 89.25 | 0.4M |
| 2024-01-08 | 89.00 | 90.75 | 88.50 | 89.25 | 0.5M |
| 2024-01-05 | 92.50 | 93.00 | 88.00 | 89.00 | 0.8M |
| 2024-01-04 | 88.50 | 92.75 | 88.50 | 92.25 | 1.2M |
| 2024-01-03 | 89.00 | 89.00 | 87.75 | 88.00 | 0.9M |
| 2024-01-02 | 87.00 | 89.25 | 86.25 | 89.25 | 0.9M |