53.20
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 60.98 | 60.98 | 59.52 | 60.00 | 0.0M |
| 2024-12-27 | 63.48 | 63.48 | 60.10 | 60.10 | 0.0M |
| 2024-12-23 | 60.86 | 61.86 | 59.64 | 59.64 | 0.0M |
| 2024-12-20 | 60.54 | 61.90 | 60.54 | 61.90 | 0.0M |
| 2024-12-19 | 60.26 | 61.70 | 60.20 | 61.20 | 0.0M |
| 2024-12-18 | 63.22 | 63.62 | 60.14 | 60.14 | 0.0M |
| 2024-12-17 | 65.44 | 65.78 | 61.02 | 62.90 | 0.0M |
| 2024-12-16 | 62.46 | 63.36 | 61.84 | 63.36 | 0.0M |
| 2024-12-13 | 62.86 | 64.90 | 62.64 | 62.64 | 0.0M |
| 2024-12-12 | 60.36 | 61.60 | 60.36 | 61.60 | 0.0M |
| 2024-12-11 | 60.52 | 61.14 | 60.52 | 61.14 | 0.0M |
| 2024-12-10 | 61.86 | 61.86 | 58.70 | 59.46 | 0.0M |
| 2024-12-09 | 63.14 | 63.14 | 61.00 | 61.00 | 0.0M |
| 2024-12-06 | 61.00 | 63.40 | 61.00 | 63.40 | 0.0M |
| 2024-12-05 | 63.12 | 63.12 | 61.64 | 61.64 | 0.0M |
| 2024-12-04 | 64.82 | 66.44 | 64.40 | 66.12 | 0.0M |
| 2024-12-03 | 60.24 | 63.54 | 60.04 | 63.54 | 0.0M |
| 2024-12-02 | 61.00 | 61.00 | 59.50 | 59.50 | 0.0M |
| 2024-11-29 | 60.56 | 61.48 | 60.08 | 60.24 | 0.0M |
| 2024-11-28 | 60.54 | 61.50 | 60.54 | 60.60 | 0.0M |
| 2024-11-27 | 60.04 | 61.36 | 57.92 | 59.76 | 0.0M |
| 2024-11-26 | 58.70 | 63.62 | 57.62 | 59.08 | 0.0M |
| 2024-11-25 | 48.44 | 51.08 | 48.44 | 51.08 | 0.0M |
| 2024-11-22 | 49.14 | 49.80 | 48.45 | 48.92 | 0.0M |
| 2024-11-21 | 46.92 | 48.27 | 46.92 | 48.00 | 0.0M |
| 2024-11-20 | 45.14 | 45.74 | 45.14 | 45.74 | 0.0M |
| 2024-11-19 | 43.67 | 43.97 | 42.78 | 42.78 | 0.0M |
| 2024-11-18 | 42.39 | 43.30 | 41.96 | 43.00 | 0.0M |
| 2024-11-15 | 44.72 | 44.72 | 42.42 | 42.73 | 0.0M |
| 2024-11-14 | 47.03 | 47.33 | 44.76 | 44.76 | 0.0M |
| 2024-11-13 | 46.59 | 47.31 | 45.96 | 45.96 | 0.0M |
| 2024-11-12 | 48.02 | 48.02 | 45.74 | 46.31 | 0.0M |
| 2024-11-11 | 49.99 | 50.74 | 47.24 | 48.04 | 0.0M |
| 2024-11-08 | 47.32 | 49.43 | 47.00 | 49.43 | 0.0M |
| 2024-11-07 | 44.78 | 45.33 | 44.78 | 45.07 | 0.0M |
| 2024-11-06 | 44.85 | 45.30 | 44.85 | 44.96 | 0.0M |
| 2024-11-05 | 40.11 | 42.80 | 40.11 | 42.80 | 0.0M |
| 2024-11-04 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-11-01 | 40.09 | 40.64 | 40.09 | 40.64 | 0.0M |
| 2024-10-31 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-10-30 | 44.37 | 44.37 | 43.01 | 43.35 | 0.0M |
| 2024-10-29 | 41.42 | 43.65 | 41.42 | 43.65 | 0.0M |
| 2024-10-24 | 42.16 | 42.16 | 40.99 | 40.99 | 0.0M |
| 2024-10-23 | 41.00 | 41.19 | 41.00 | 41.19 | 0.0M |
| 2024-10-21 | 39.98 | 40.50 | 39.98 | 40.50 | 0.0M |
| 2024-10-18 | 40.99 | 40.99 | 40.35 | 40.35 | 0.0M |
| 2024-10-17 | 42.01 | 42.01 | 42.01 | 42.01 | 0.0M |
| 2024-10-16 | 40.31 | 40.88 | 40.31 | 40.81 | 0.0M |
| 2024-10-15 | 41.95 | 41.97 | 40.71 | 40.71 | 0.0M |
| 2024-10-14 | 40.50 | 41.82 | 40.50 | 41.43 | 0.0M |
| 2024-10-10 | 37.29 | 37.29 | 37.29 | 37.29 | 0.0M |
| 2024-10-09 | 38.79 | 39.34 | 37.45 | 37.49 | 0.0M |
| 2024-10-08 | 39.29 | 40.00 | 38.99 | 39.34 | 0.0M |
| 2024-10-04 | 37.98 | 38.55 | 37.98 | 38.27 | 0.0M |
| 2024-10-03 | 36.08 | 36.08 | 36.08 | 36.08 | 0.0M |
| 2024-10-01 | 40.69 | 40.69 | 39.86 | 40.07 | 0.0M |
| 2024-09-30 | 40.97 | 40.97 | 40.97 | 40.97 | 0.0M |
| 2024-09-27 | 41.70 | 41.70 | 41.70 | 41.70 | 0.0M |
| 2024-09-26 | 43.54 | 43.60 | 42.51 | 42.51 | 0.0M |
| 2024-09-24 | 42.50 | 42.50 | 42.50 | 42.50 | 0.0M |
| 2024-09-23 | 41.67 | 41.67 | 41.65 | 41.65 | 0.0M |
| 2024-09-20 | 40.85 | 41.48 | 40.85 | 41.48 | 0.0M |
| 2024-09-19 | 40.45 | 42.03 | 40.45 | 42.03 | 0.0M |
| 2024-09-18 | 38.30 | 40.00 | 38.30 | 40.00 | 0.0M |
| 2024-09-17 | 36.30 | 38.10 | 35.85 | 38.10 | 0.0M |
| 2024-09-16 | 37.69 | 37.69 | 37.69 | 37.69 | 0.0M |
| 2024-09-13 | 36.36 | 37.43 | 36.36 | 37.29 | 0.0M |
| 2024-09-12 | 36.99 | 36.99 | 36.99 | 36.99 | 0.0M |
| 2024-09-11 | 35.88 | 36.92 | 35.88 | 36.92 | 0.0M |
| 2024-09-10 | 35.51 | 35.51 | 35.51 | 35.51 | 0.0M |
| 2024-09-09 | 36.29 | 37.33 | 36.29 | 36.81 | 0.0M |
| 2024-09-06 | 36.41 | 36.41 | 36.41 | 36.41 | 0.0M |
| 2024-09-05 | 37.88 | 38.28 | 37.88 | 38.28 | 0.0M |
| 2024-09-04 | 37.11 | 38.00 | 37.11 | 38.00 | 0.0M |
| 2024-09-03 | 39.67 | 39.67 | 38.60 | 39.20 | 0.0M |
| 2024-09-02 | 39.30 | 39.30 | 39.30 | 39.30 | 0.0M |
| 2024-08-30 | 39.78 | 39.93 | 39.63 | 39.93 | 0.0M |
| 2024-08-29 | 37.76 | 38.92 | 37.76 | 38.92 | 0.0M |
| 2024-08-28 | 36.15 | 37.50 | 35.01 | 37.50 | 0.0M |
| 2024-08-27 | 33.42 | 33.42 | 33.42 | 33.42 | 0.0M |
| 2024-08-26 | 33.29 | 33.30 | 32.87 | 32.87 | 0.0M |
| 2024-08-23 | 31.66 | 31.66 | 31.66 | 31.66 | 0.0M |
| 2024-08-19 | 32.23 | 32.23 | 32.18 | 32.18 | 0.0M |
| 2024-08-16 | 32.45 | 32.45 | 32.45 | 32.45 | 0.0M |
| 2024-08-15 | 30.70 | 32.39 | 30.57 | 32.39 | 0.0M |
| 2024-08-14 | 30.33 | 30.33 | 30.33 | 30.33 | 0.0M |
| 2024-08-13 | 30.01 | 30.09 | 30.01 | 30.09 | 0.0M |
| 2024-08-09 | 27.47 | 27.47 | 27.47 | 27.47 | 0.0M |
| 2024-08-08 | 25.13 | 25.13 | 25.13 | 25.13 | 0.0M |
| 2024-08-07 | 26.49 | 27.44 | 25.53 | 25.53 | 0.0M |
| 2024-08-05 | 26.55 | 26.55 | 24.75 | 26.44 | 0.0M |
| 2024-08-01 | 28.76 | 28.76 | 28.76 | 28.76 | 0.0M |
| 2024-07-31 | 28.41 | 28.41 | 28.41 | 28.41 | 0.0M |
| 2024-07-25 | 29.41 | 29.41 | 26.91 | 27.22 | 0.0M |
| 2024-07-24 | 30.30 | 30.30 | 30.30 | 30.30 | 0.0M |
| 2024-07-23 | 30.74 | 31.06 | 30.74 | 31.06 | 0.0M |
| 2024-07-22 | 29.30 | 29.88 | 29.30 | 29.88 | 0.0M |
| 2024-07-19 | 29.00 | 29.00 | 28.86 | 28.88 | 0.0M |
| 2024-07-18 | 30.21 | 30.21 | 30.20 | 30.20 | 0.0M |
| 2024-07-17 | 32.47 | 32.47 | 29.90 | 30.58 | 0.0M |
| 2024-07-16 | 33.60 | 33.60 | 33.60 | 33.60 | 0.0M |
| 2024-07-15 | 33.56 | 33.56 | 32.75 | 33.38 | 0.0M |
| 2024-07-12 | 34.00 | 34.00 | 33.10 | 33.10 | 0.0M |
| 2024-07-11 | 32.58 | 34.14 | 32.58 | 34.14 | 0.0M |
| 2024-07-10 | 31.54 | 31.54 | 31.54 | 31.54 | 0.0M |
| 2024-07-09 | 31.26 | 31.67 | 31.26 | 31.67 | 0.0M |
| 2024-07-08 | 30.68 | 31.12 | 30.68 | 31.08 | 0.0M |
| 2024-07-05 | 30.70 | 30.70 | 30.69 | 30.69 | 0.0M |
| 2024-07-04 | 30.00 | 30.00 | 29.72 | 29.94 | 0.0M |
| 2024-07-03 | 30.36 | 30.36 | 30.36 | 30.36 | 0.0M |
| 2024-07-02 | 29.42 | 30.37 | 29.42 | 30.37 | 0.0M |
| 2024-07-01 | 27.65 | 27.65 | 27.65 | 27.65 | 0.0M |
| 2024-06-28 | 26.70 | 26.70 | 26.70 | 26.70 | 0.0M |
| 2024-06-27 | 26.77 | 26.77 | 26.77 | 26.77 | 0.0M |
| 2024-06-26 | 27.50 | 27.50 | 27.50 | 27.50 | 0.0M |
| 2024-06-25 | 27.67 | 27.67 | 27.32 | 27.32 | 0.0M |
| 2024-06-21 | 27.80 | 28.27 | 27.80 | 28.27 | 0.0M |
| 2024-06-19 | 27.23 | 27.31 | 27.02 | 27.31 | 0.0M |
| 2024-06-18 | 28.21 | 28.72 | 27.97 | 28.45 | 0.0M |
| 2024-06-17 | 27.84 | 28.40 | 27.82 | 28.40 | 0.0M |
| 2024-06-14 | 27.56 | 27.63 | 27.15 | 27.34 | 0.0M |
| 2024-06-13 | 28.25 | 28.25 | 27.92 | 27.92 | 0.0M |
| 2024-06-12 | 29.18 | 29.30 | 28.59 | 28.59 | 0.0M |
| 2024-06-11 | 30.00 | 30.05 | 29.53 | 29.94 | 0.0M |
| 2024-06-10 | 29.39 | 29.97 | 28.90 | 29.97 | 0.0M |
| 2024-06-07 | 34.73 | 34.73 | 27.44 | 28.89 | 0.0M |
| 2024-06-06 | 38.00 | 42.49 | 35.00 | 35.00 | 0.0M |
| 2024-06-05 | 34.20 | 35.49 | 34.20 | 35.49 | 0.0M |
| 2024-06-04 | 35.21 | 35.21 | 34.68 | 34.68 | 0.0M |
| 2024-06-03 | 36.34 | 36.34 | 35.18 | 35.18 | 0.0M |
| 2024-05-31 | 36.05 | 36.05 | 35.23 | 35.23 | 0.0M |
| 2024-05-30 | 37.66 | 37.66 | 36.00 | 36.00 | 0.0M |
| 2024-05-29 | 37.70 | 37.70 | 37.70 | 37.70 | 0.0M |
| 2024-05-28 | 37.18 | 37.18 | 37.18 | 37.18 | 0.0M |
| 2024-05-27 | 37.00 | 37.00 | 36.82 | 36.82 | 0.0M |
| 2024-05-24 | 36.88 | 36.88 | 36.88 | 36.88 | 0.0M |
| 2024-05-23 | 37.26 | 38.00 | 36.00 | 36.00 | 0.0M |
| 2024-05-22 | 38.07 | 38.08 | 37.00 | 37.00 | 0.0M |
| 2024-05-21 | 37.01 | 38.04 | 37.01 | 37.44 | 0.0M |
| 2024-05-20 | 36.52 | 37.02 | 36.52 | 37.02 | 0.0M |
| 2024-05-17 | 37.03 | 37.03 | 36.67 | 36.67 | 0.0M |
| 2024-05-16 | 37.04 | 37.04 | 36.54 | 36.83 | 0.0M |
| 2024-05-15 | 36.63 | 37.00 | 35.64 | 37.00 | 0.0M |
| 2024-05-14 | 35.43 | 36.92 | 35.43 | 36.92 | 0.0M |
| 2024-05-13 | 35.82 | 35.82 | 35.82 | 35.82 | 0.0M |
| 2024-05-10 | 36.07 | 36.07 | 36.06 | 36.06 | 0.0M |
| 2024-05-09 | 38.25 | 38.25 | 37.73 | 37.73 | 0.0M |
| 2024-05-08 | 36.79 | 37.58 | 36.79 | 37.58 | 0.0M |
| 2024-05-07 | 37.00 | 37.20 | 37.00 | 37.01 | 0.0M |
| 2024-05-06 | 36.51 | 36.58 | 35.99 | 36.05 | 0.0M |
| 2024-05-03 | 36.51 | 36.90 | 35.40 | 36.40 | 0.0M |
| 2024-05-02 | 35.52 | 36.00 | 34.51 | 35.89 | 0.0M |
| 2024-04-30 | 34.35 | 35.60 | 34.35 | 35.60 | 0.0M |
| 2024-04-29 | 33.28 | 33.51 | 33.23 | 33.23 | 0.0M |
| 2024-04-26 | 32.87 | 33.35 | 32.87 | 33.18 | 0.0M |
| 2024-04-25 | 30.58 | 30.75 | 30.58 | 30.75 | 0.0M |
| 2024-04-24 | 31.61 | 31.61 | 31.17 | 31.27 | 0.0M |
| 2024-04-22 | 29.29 | 30.03 | 29.29 | 30.03 | 0.0M |
| 2024-04-19 | 29.51 | 29.51 | 29.00 | 29.00 | 0.0M |
| 2024-04-18 | 31.25 | 31.80 | 30.25 | 30.85 | 0.0M |
| 2024-04-17 | 31.26 | 31.50 | 30.35 | 30.35 | 0.0M |
| 2024-04-16 | 30.18 | 30.40 | 29.85 | 30.40 | 0.0M |
| 2024-04-15 | 30.97 | 30.97 | 30.08 | 30.10 | 0.0M |
| 2024-04-12 | 32.79 | 32.80 | 31.06 | 31.06 | 0.0M |
| 2024-04-11 | 30.60 | 32.72 | 30.20 | 32.58 | 0.0M |
| 2024-04-10 | 32.49 | 32.86 | 30.70 | 30.94 | 0.0M |
| 2024-04-09 | 31.51 | 32.94 | 30.28 | 32.94 | 0.0M |
| 2024-04-08 | 30.00 | 32.64 | 30.00 | 31.63 | 0.0M |
| 2024-04-05 | 30.74 | 30.74 | 30.02 | 30.21 | 0.0M |
| 2024-04-04 | 29.68 | 32.43 | 29.00 | 30.25 | 0.0M |
| 2024-04-03 | 26.27 | 29.57 | 26.25 | 29.40 | 0.0M |
| 2024-04-02 | 26.63 | 26.63 | 25.09 | 26.58 | 0.0M |
| 2024-03-28 | 26.00 | 29.80 | 25.20 | 29.80 | 0.0M |
| 2024-03-27 | 23.80 | 26.20 | 23.40 | 26.20 | 0.0M |
| 2024-03-26 | 20.60 | 23.60 | 20.60 | 23.60 | 0.0M |
| 2024-03-25 | 21.00 | 21.20 | 20.60 | 20.80 | 0.0M |
| 2024-03-22 | 21.20 | 21.60 | 21.20 | 21.40 | 0.0M |
| 2024-03-21 | 20.80 | 20.80 | 20.80 | 20.80 | 0.0M |
| 2024-03-20 | 20.80 | 20.80 | 20.80 | 20.80 | 0.0M |
| 2024-03-19 | 20.60 | 20.60 | 19.90 | 19.90 | 0.0M |
| 2024-03-18 | 20.80 | 21.00 | 20.60 | 20.60 | 0.0M |
| 2024-03-15 | 20.40 | 20.80 | 20.40 | 20.80 | 0.0M |
| 2024-03-14 | 21.40 | 21.40 | 20.40 | 20.40 | 0.0M |
| 2024-03-13 | 21.40 | 21.80 | 21.00 | 21.20 | 0.0M |
| 2024-03-12 | 20.60 | 20.60 | 20.60 | 20.60 | 0.0M |
| 2024-03-11 | 21.00 | 21.00 | 20.80 | 20.80 | 0.0M |
| 2024-03-08 | 22.40 | 22.40 | 22.00 | 22.20 | 0.0M |
| 2024-03-07 | 21.80 | 21.80 | 21.20 | 21.20 | 0.0M |
| 2024-03-06 | 20.20 | 21.20 | 20.20 | 21.20 | 0.0M |
| 2024-03-05 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-02-29 | 18.90 | 18.90 | 18.90 | 18.90 | 0.0M |
| 2024-02-27 | 19.00 | 19.00 | 18.90 | 18.90 | 0.0M |
| 2024-02-26 | 19.10 | 19.10 | 19.00 | 19.00 | 0.0M |
| 2024-02-23 | 18.30 | 18.70 | 18.30 | 18.70 | 0.0M |
| 2024-02-22 | 18.90 | 19.50 | 18.90 | 19.50 | 0.0M |
| 2024-02-20 | 18.40 | 18.40 | 18.10 | 18.10 | 0.0M |
| 2024-02-19 | 18.60 | 18.60 | 18.60 | 18.60 | 0.0M |
| 2024-02-16 | 18.30 | 18.30 | 18.30 | 18.30 | 0.0M |
| 2024-02-15 | 19.00 | 19.00 | 18.90 | 18.90 | 0.0M |
| 2024-02-14 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-02-13 | 19.60 | 20.00 | 18.10 | 18.40 | 0.0M |
| 2024-02-12 | 19.80 | 19.90 | 19.80 | 19.80 | 0.0M |
| 2024-02-09 | 18.90 | 19.40 | 18.90 | 19.40 | 0.0M |
| 2024-02-08 | 18.50 | 19.00 | 18.40 | 18.90 | 0.0M |
| 2024-02-07 | 18.40 | 18.50 | 18.30 | 18.40 | 0.0M |
| 2024-02-06 | 18.00 | 18.00 | 17.90 | 18.00 | 0.0M |
| 2024-02-02 | 18.30 | 18.30 | 18.20 | 18.20 | 0.0M |
| 2024-02-01 | 17.90 | 18.20 | 17.90 | 18.20 | 0.0M |
| 2024-01-31 | 18.80 | 18.80 | 18.80 | 18.80 | 0.0M |
| 2024-01-30 | 19.60 | 19.60 | 19.10 | 19.10 | 0.0M |
| 2024-01-29 | 19.10 | 19.40 | 18.90 | 19.40 | 0.0M |
| 2024-01-26 | 19.30 | 19.50 | 19.10 | 19.10 | 0.0M |
| 2024-01-25 | 20.20 | 20.20 | 20.00 | 20.00 | 0.0M |
| 2024-01-24 | 20.00 | 20.00 | 19.90 | 20.00 | 0.0M |
| 2024-01-23 | 20.60 | 20.80 | 20.40 | 20.80 | 0.0M |
| 2024-01-22 | 20.20 | 20.20 | 19.80 | 19.80 | 0.0M |
| 2024-01-19 | 18.30 | 19.60 | 18.30 | 19.60 | 0.0M |
| 2024-01-18 | 17.10 | 18.20 | 17.10 | 18.20 | 0.0M |
| 2024-01-17 | 16.90 | 17.00 | 16.80 | 17.00 | 0.0M |
| 2024-01-16 | 17.50 | 17.70 | 17.00 | 17.00 | 0.0M |
| 2024-01-15 | 17.50 | 17.50 | 17.30 | 17.40 | 0.0M |
| 2024-01-12 | 18.10 | 18.10 | 17.70 | 17.70 | 0.0M |
| 2024-01-11 | 18.80 | 19.10 | 18.20 | 18.20 | 0.0M |
| 2024-01-10 | 19.20 | 19.20 | 18.60 | 19.00 | 0.0M |
| 2024-01-09 | 19.10 | 19.20 | 18.80 | 19.20 | 0.0M |
| 2024-01-08 | 18.60 | 19.00 | 18.60 | 19.00 | 0.0M |
| 2024-01-05 | 18.50 | 18.50 | 18.50 | 18.50 | 0.0M |
| 2024-01-04 | 18.80 | 18.80 | 17.60 | 18.70 | 0.0M |
| 2024-01-03 | 19.80 | 19.80 | 18.80 | 18.80 | 0.0M |