46.76
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 | 47.40 | 47.40 | 46.40 | 46.76 | 1.4M |
| 2025-09-26 | 47.31 | 47.96 | 47.01 | 47.34 | 1.6M |
| 2025-09-25 | 47.84 | 48.05 | 47.34 | 47.43 | 1.6M |
| 2025-09-24 | 46.68 | 47.99 | 46.40 | 47.85 | 1.9M |
| 2025-09-23 | 47.30 | 47.40 | 45.80 | 46.90 | 2.2M |
| 2025-09-22 | 47.68 | 47.68 | 47.20 | 47.40 | 1.3M |
| 2025-09-19 | 48.49 | 48.49 | 47.08 | 47.70 | 2.1M |
| 2025-09-18 | 50.21 | 50.21 | 48.80 | 48.84 | 2.5M |
| 2025-09-17 | 49.88 | 50.32 | 49.76 | 50.19 | 2.0M |
| 2025-09-16 | 49.79 | 49.99 | 49.23 | 49.87 | 1.7M |
| 2025-09-15 | 50.68 | 50.68 | 49.60 | 49.78 | 2.0M |
| 2025-09-12 | 50.10 | 51.40 | 49.80 | 50.56 | 3.9M |
| 2025-09-11 | 49.11 | 49.99 | 48.71 | 49.95 | 3.0M |
| 2025-09-10 | 49.25 | 49.94 | 49.00 | 49.46 | 1.9M |
| 2025-09-09 | 50.21 | 50.35 | 49.07 | 49.45 | 2.4M |
| 2025-09-08 | 49.07 | 51.00 | 48.62 | 50.50 | 3.9M |
| 2025-09-05 | 48.49 | 49.12 | 47.80 | 49.10 | 2.8M |
| 2025-09-04 | 47.88 | 48.60 | 47.70 | 48.45 | 2.8M |
| 2025-09-03 | 49.59 | 49.60 | 47.88 | 47.93 | 3.3M |
| 2025-09-02 | 51.04 | 51.06 | 48.77 | 49.52 | 4.3M |
| 2025-09-01 | 50.79 | 51.72 | 50.66 | 50.98 | 4.6M |
| 2025-08-29 | 53.00 | 53.01 | 50.54 | 50.77 | 8.1M |
| 2025-08-28 | 48.69 | 53.60 | 48.62 | 52.97 | 14.0M |
| 2025-08-27 | 48.55 | 51.32 | 48.32 | 48.73 | 8.7M |
| 2025-08-26 | 48.42 | 48.79 | 48.01 | 48.48 | 3.7M |
| 2025-08-25 | 48.81 | 48.98 | 48.21 | 48.42 | 4.3M |
| 2025-08-22 | 48.00 | 48.78 | 47.58 | 48.50 | 5.2M |
| 2025-08-21 | 47.94 | 47.97 | 47.37 | 47.70 | 2.5M |
| 2025-08-20 | 47.39 | 47.83 | 47.15 | 47.79 | 2.6M |
| 2025-08-19 | 47.85 | 48.25 | 47.31 | 47.59 | 3.9M |
| 2025-08-18 | 46.62 | 48.46 | 46.62 | 47.82 | 6.2M |
| 2025-08-15 | 46.01 | 46.62 | 45.88 | 46.61 | 2.2M |
| 2025-08-14 | 46.90 | 47.00 | 46.00 | 46.05 | 3.1M |
| 2025-08-13 | 46.45 | 47.10 | 46.41 | 46.94 | 3.3M |
| 2025-08-12 | 46.61 | 46.69 | 46.19 | 46.43 | 2.1M |
| 2025-08-11 | 46.52 | 46.72 | 46.26 | 46.61 | 2.3M |
| 2025-08-08 | 47.50 | 47.50 | 46.51 | 46.52 | 2.5M |
| 2025-08-07 | 47.30 | 47.37 | 46.82 | 46.99 | 2.9M |
| 2025-08-06 | 46.86 | 47.16 | 46.48 | 47.00 | 3.6M |
| 2025-08-05 | 45.93 | 46.85 | 45.82 | 46.84 | 3.8M |
| 2025-08-04 | 45.57 | 45.94 | 45.23 | 45.94 | 1.7M |
| 2025-08-01 | 45.90 | 46.07 | 45.70 | 45.81 | 1.9M |
| 2025-07-31 | 46.30 | 46.46 | 46.01 | 46.04 | 2.4M |
| 2025-07-30 | 46.68 | 46.69 | 46.21 | 46.28 | 2.8M |
| 2025-07-29 | 46.78 | 46.93 | 46.53 | 46.72 | 2.3M |
| 2025-07-28 | 46.66 | 46.87 | 46.46 | 46.79 | 2.3M |
| 2025-07-25 | 46.70 | 46.99 | 46.54 | 46.71 | 2.7M |
| 2025-07-24 | 46.64 | 46.96 | 46.07 | 46.95 | 5.0M |
| 2025-07-23 | 47.35 | 49.40 | 47.24 | 47.56 | 7.5M |
| 2025-07-22 | 47.63 | 47.63 | 46.76 | 47.20 | 5.0M |
| 2025-07-21 | 46.56 | 47.64 | 46.50 | 47.62 | 6.5M |
| 2025-07-18 | 46.69 | 46.78 | 46.29 | 46.55 | 3.4M |
| 2025-07-17 | 46.50 | 46.83 | 46.40 | 46.68 | 2.9M |
| 2025-07-16 | 46.30 | 46.76 | 46.23 | 46.62 | 3.2M |
| 2025-07-15 | 46.90 | 46.99 | 46.03 | 46.33 | 4.7M |
| 2025-07-14 | 46.65 | 47.50 | 46.65 | 47.18 | 4.0M |
| 2025-07-11 | 46.70 | 47.14 | 46.28 | 46.82 | 5.8M |
| 2025-07-10 | 48.04 | 48.05 | 46.92 | 46.96 | 7.7M |
| 2025-07-09 | 48.01 | 48.57 | 47.80 | 48.30 | 7.8M |
| 2025-07-08 | 50.36 | 50.99 | 48.13 | 48.43 | 13.4M |
| 2025-07-07 | 56.00 | 57.56 | 51.90 | 51.98 | 14.2M |
| 2025-07-04 | 59.11 | 62.71 | 56.40 | 56.73 | 14.0M |
| 2025-07-03 | 65.00 | 66.30 | 60.40 | 61.20 | 13.3M |
| 2025-07-02 | 55.00 | 68.00 | 54.88 | 63.56 | 19.2M |
| 2025-07-01 | 60.00 | 70.00 | 59.99 | 63.44 | 25.3M |