Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 31.20 | 31.20 | 29.60 | 30.60 | 0.5M |
| 2025-09-25 | 31.40 | 31.80 | 30.60 | 30.60 | 0.1M |
| 2025-09-24 | 32.00 | 32.00 | 31.20 | 31.70 | 0.6M |
| 2025-09-23 | 31.10 | 32.50 | 31.10 | 31.50 | 0.3M |
| 2025-09-22 | 31.50 | 32.10 | 31.00 | 32.00 | 0.2M |
| 2025-09-19 | 31.30 | 32.80 | 31.00 | 32.00 | 0.3M |
| 2025-09-18 | 32.60 | 32.60 | 31.70 | 32.50 | 0.4M |
| 2025-09-17 | 32.20 | 32.20 | 31.90 | 32.00 | 2.1M |
| 2025-09-16 | 32.00 | 32.50 | 31.70 | 32.00 | 0.9M |
| 2025-09-15 | 31.70 | 32.50 | 31.70 | 31.80 | 0.3M |
| 2025-09-12 | 33.00 | 33.00 | 32.50 | 32.60 | 0.6M |
| 2025-09-11 | 33.60 | 33.60 | 31.80 | 32.00 | 0.5M |
| 2025-09-10 | 32.00 | 32.90 | 32.00 | 32.90 | 1.6M |
| 2025-09-09 | 32.70 | 32.90 | 32.00 | 32.00 | 0.2M |
| 2025-09-08 | 33.80 | 33.80 | 32.70 | 32.70 | 0.5M |
| 2025-09-05 | 32.30 | 33.00 | 32.30 | 33.00 | 0.3M |
| 2025-09-04 | 31.90 | 32.60 | 31.90 | 32.40 | 0.2M |
| 2025-09-03 | 32.10 | 32.30 | 31.30 | 32.30 | 0.4M |
| 2025-09-02 | 32.60 | 32.60 | 32.10 | 32.10 | 0.2M |
| 2025-09-01 | 33.10 | 33.20 | 32.40 | 32.50 | 0.1M |
| 2025-08-29 | 33.00 | 33.90 | 32.40 | 32.50 | 0.4M |
| 2025-08-28 | 31.20 | 32.60 | 31.20 | 32.40 | 0.4M |
| 2025-08-27 | 32.50 | 32.90 | 31.20 | 32.10 | 0.5M |
| 2025-08-26 | 32.30 | 33.60 | 32.30 | 32.50 | 0.6M |
| 2025-08-22 | 31.50 | 32.00 | 31.50 | 32.00 | 0.7M |
| 2025-08-21 | 34.00 | 34.00 | 31.80 | 31.80 | 0.2M |
| 2025-08-20 | 33.20 | 34.00 | 32.10 | 33.80 | 0.7M |
| 2025-08-19 | 34.30 | 34.50 | 32.90 | 33.40 | 0.7M |
| 2025-08-18 | 34.50 | 34.50 | 32.00 | 33.00 | 0.9M |
| 2025-08-15 | 32.00 | 34.30 | 31.80 | 34.30 | 0.2M |
| 2025-08-14 | 32.00 | 32.00 | 31.20 | 32.00 | 0.2M |
| 2025-08-13 | 31.90 | 31.90 | 31.10 | 31.30 | 0.2M |
| 2025-08-12 | 29.60 | 31.10 | 27.40 | 31.10 | 0.7M |
| 2025-08-11 | 32.90 | 33.00 | 28.20 | 28.70 | 0.6M |
| 2025-08-08 | 32.10 | 32.10 | 30.30 | 31.10 | 0.6M |
| 2025-08-07 | 34.10 | 34.10 | 31.80 | 32.00 | 0.3M |
| 2025-08-06 | 33.00 | 33.90 | 33.00 | 33.30 | 0.2M |
| 2025-08-05 | 31.80 | 32.90 | 31.60 | 32.00 | 0.2M |
| 2025-08-04 | 31.10 | 32.20 | 31.10 | 31.60 | 0.4M |
| 2025-08-01 | 31.60 | 32.00 | 30.80 | 31.10 | 0.5M |
| 2025-07-31 | 31.20 | 32.00 | 31.20 | 31.90 | 0.4M |
| 2025-07-30 | 31.10 | 31.70 | 31.10 | 31.50 | 0.5M |
| 2025-07-29 | 31.80 | 31.90 | 31.20 | 31.30 | 0.5M |
| 2025-07-28 | 32.20 | 32.20 | 31.70 | 31.70 | 0.6M |
| 2025-07-25 | 32.20 | 32.30 | 31.70 | 32.00 | 1.2M |
| 2025-07-24 | 35.60 | 35.60 | 30.30 | 32.30 | 1.9M |
| 2025-07-23 | 35.00 | 35.10 | 34.00 | 34.70 | 0.6M |
| 2025-07-22 | 32.70 | 35.20 | 32.70 | 35.10 | 0.3M |
| 2025-07-21 | 33.90 | 33.90 | 31.90 | 33.70 | 1.7M |
| 2025-07-18 | 33.00 | 33.60 | 32.00 | 32.70 | 2.1M |
| 2025-07-17 | 33.00 | 33.00 | 32.50 | 33.00 | 0.8M |
| 2025-07-16 | 32.10 | 35.10 | 32.10 | 33.20 | 2.1M |
| 2025-07-15 | 32.10 | 33.80 | 32.10 | 33.80 | 1.3M |
| 2025-07-14 | 35.00 | 35.00 | 32.40 | 32.40 | 2.3M |
| 2025-07-11 | 35.90 | 35.90 | 34.50 | 35.00 | 2.0M |
| 2025-07-10 | 37.20 | 37.20 | 36.00 | 36.00 | 0.5M |
| 2025-07-09 | 39.80 | 39.80 | 35.90 | 35.90 | 0.4M |
| 2025-07-08 | 39.70 | 39.70 | 38.70 | 38.70 | 0.3M |
| 2025-07-07 | 38.40 | 40.20 | 38.40 | 39.20 | 0.6M |
| 2025-07-04 | 38.10 | 38.50 | 38.10 | 38.30 | 0.2M |
| 2025-07-03 | 36.50 | 38.20 | 36.50 | 37.80 | 0.7M |
| 2025-07-02 | 37.30 | 37.30 | 35.40 | 35.90 | 0.4M |
| 2025-07-01 | 38.00 | 38.00 | 37.00 | 37.00 | 0.6M |
| 2025-06-30 | 36.20 | 37.60 | 36.00 | 37.60 | 0.6M |
| 2025-06-27 | 35.30 | 36.90 | 35.30 | 36.00 | 0.8M |
| 2025-06-26 | 36.50 | 36.50 | 35.10 | 36.20 | 0.8M |
| 2025-06-25 | 39.30 | 39.30 | 36.00 | 36.00 | 0.7M |
| 2025-06-24 | 39.10 | 39.10 | 37.50 | 38.10 | 0.6M |
| 2025-06-23 | 39.00 | 39.00 | 37.90 | 39.00 | 0.5M |
| 2025-06-20 | 39.00 | 40.50 | 38.00 | 39.30 | 1.8M |
| 2025-06-19 | 37.50 | 40.20 | 37.50 | 38.70 | 0.3M |
| 2025-06-18 | 36.00 | 39.30 | 36.00 | 38.80 | 0.8M |
| 2025-06-17 | 40.00 | 40.30 | 37.00 | 37.50 | 1.6M |
| 2025-06-16 | 37.60 | 40.00 | 35.10 | 39.00 | 1.5M |
| 2025-06-13 | 36.00 | 36.10 | 35.10 | 35.80 | 0.4M |
| 2025-06-12 | 36.10 | 36.10 | 34.50 | 35.50 | 0.6M |
| 2025-06-11 | 36.10 | 36.10 | 34.30 | 34.50 | 0.6M |
| 2025-06-10 | 34.70 | 36.00 | 34.00 | 36.00 | 0.5M |
| 2025-06-09 | 33.50 | 36.70 | 33.50 | 36.10 | 0.4M |
| 2025-06-06 | 36.10 | 36.10 | 35.10 | 35.10 | 0.9M |
| 2025-06-05 | 33.90 | 35.70 | 33.90 | 35.60 | 0.7M |
| 2025-06-04 | 33.90 | 35.80 | 33.90 | 35.00 | 0.6M |
| 2025-06-03 | 35.00 | 35.40 | 34.10 | 34.80 | 0.6M |
| 2025-06-02 | 34.10 | 35.50 | 34.10 | 34.60 | 1.0M |
| 2025-05-30 | 33.60 | 34.60 | 33.30 | 34.50 | 0.7M |
| 2025-05-29 | 31.40 | 33.60 | 31.40 | 33.00 | 0.8M |
| 2025-05-28 | 29.90 | 31.40 | 29.20 | 31.40 | 0.3M |
| 2025-05-27 | 29.90 | 30.50 | 29.90 | 30.10 | 0.2M |
| 2025-05-23 | 30.30 | 30.50 | 28.90 | 29.50 | 1.3M |
| 2025-05-22 | 30.20 | 31.20 | 29.90 | 31.20 | 0.9M |
| 2025-05-21 | 30.20 | 32.10 | 30.20 | 30.90 | 1.1M |
| 2025-05-20 | 31.40 | 31.80 | 31.30 | 31.80 | 0.5M |
| 2025-05-19 | 31.50 | 31.50 | 30.80 | 31.40 | 0.7M |
| 2025-05-16 | 31.50 | 31.50 | 30.00 | 30.00 | 0.7M |
| 2025-05-15 | 30.70 | 31.70 | 30.50 | 31.30 | 0.3M |
| 2025-05-14 | 32.00 | 32.00 | 30.50 | 31.00 | 0.7M |
| 2025-05-13 | 34.40 | 34.40 | 31.10 | 32.00 | 2.5M |
| 2025-05-12 | 32.50 | 33.50 | 32.10 | 32.70 | 0.7M |
| 2025-05-09 | 32.00 | 34.30 | 32.00 | 32.50 | 4.2M |
| 2025-05-08 | 31.00 | 31.50 | 29.30 | 31.50 | 1.6M |
| 2025-05-07 | 28.50 | 30.70 | 28.50 | 30.00 | 1.4M |
| 2025-05-06 | 27.00 | 30.10 | 26.50 | 29.40 | 3.2M |
| 2025-05-02 | 24.00 | 26.50 | 23.60 | 26.50 | 1.4M |
| 2025-05-01 | 23.90 | 24.00 | 23.90 | 24.00 | 0.6M |
| 2025-04-30 | 24.00 | 24.00 | 23.80 | 24.00 | 0.4M |
| 2025-04-29 | 23.70 | 24.00 | 23.70 | 23.90 | 0.4M |
| 2025-04-28 | 23.80 | 24.00 | 23.30 | 23.50 | 2.9M |
| 2025-04-25 | 23.10 | 24.70 | 22.80 | 22.80 | 1.1M |
| 2025-04-24 | 20.60 | 24.90 | 20.50 | 24.50 | 6.7M |
| 2025-04-23 | 20.50 | 20.50 | 19.80 | 20.00 | 1.4M |
| 2025-04-22 | 21.60 | 21.60 | 20.10 | 20.20 | 0.7M |
| 2025-04-17 | 20.00 | 20.60 | 19.95 | 20.60 | 6.4M |
| 2025-04-16 | 19.50 | 20.10 | 19.50 | 20.00 | 0.9M |
| 2025-04-15 | 20.10 | 20.50 | 19.80 | 20.50 | 1.4M |
| 2025-04-14 | 19.70 | 20.30 | 19.40 | 20.10 | 1.7M |
| 2025-04-11 | 19.00 | 19.45 | 18.80 | 19.20 | 3.8M |
| 2025-04-10 | 20.00 | 20.50 | 19.55 | 19.55 | 1.5M |
| 2025-04-09 | 19.25 | 19.70 | 19.05 | 19.05 | 0.7M |
| 2025-04-08 | 20.00 | 20.00 | 19.50 | 19.50 | 0.6M |
| 2025-04-07 | 20.00 | 20.00 | 18.85 | 19.70 | 0.8M |
| 2025-04-04 | 20.90 | 20.90 | 19.20 | 19.70 | 1.9M |
| 2025-04-03 | 21.30 | 21.30 | 19.20 | 19.20 | 1.8M |
| 2025-04-02 | 21.00 | 21.00 | 19.90 | 20.70 | 2.3M |
| 2025-04-01 | 19.00 | 20.70 | 19.00 | 20.00 | 3.6M |
| 2025-03-31 | 22.00 | 22.10 | 18.90 | 19.55 | 3.5M |
| 2025-03-28 | 22.20 | 22.50 | 21.90 | 21.90 | 3.0M |
| 2025-03-27 | 22.30 | 22.40 | 21.70 | 21.70 | 2.2M |
| 2025-03-26 | 23.10 | 23.10 | 21.90 | 22.20 | 1.5M |
| 2025-03-25 | 23.50 | 24.00 | 22.90 | 23.00 | 0.6M |
| 2025-03-24 | 24.40 | 24.40 | 23.90 | 23.90 | 0.7M |
| 2025-03-21 | 24.00 | 24.10 | 23.90 | 23.90 | 0.2M |
| 2025-03-20 | 24.30 | 24.40 | 23.80 | 24.00 | 0.6M |
| 2025-03-19 | 23.10 | 24.40 | 22.90 | 24.40 | 0.6M |
| 2025-03-18 | 23.30 | 23.50 | 22.90 | 23.10 | 0.6M |
| 2025-03-17 | 23.40 | 23.40 | 23.10 | 23.40 | 0.5M |
| 2025-03-14 | 23.90 | 24.10 | 22.80 | 23.10 | 1.3M |
| 2025-03-13 | 23.70 | 24.20 | 23.60 | 23.60 | 0.6M |
| 2025-03-12 | 24.20 | 24.20 | 23.60 | 23.60 | 2.6M |
| 2025-03-11 | 24.20 | 24.20 | 23.30 | 23.70 | 0.5M |
| 2025-03-10 | 24.50 | 24.50 | 23.70 | 24.20 | 1.5M |
| 2025-03-07 | 23.60 | 24.10 | 23.40 | 24.00 | 1.1M |
| 2025-03-06 | 22.10 | 24.60 | 22.10 | 23.50 | 4.1M |
| 2025-03-05 | 23.50 | 23.50 | 21.60 | 22.10 | 6.2M |
| 2025-03-04 | 27.00 | 27.00 | 22.80 | 23.00 | 6.6M |
| 2025-03-03 | 29.00 | 29.00 | 25.40 | 25.90 | 14.3M |
| 2025-02-28 | 48.30 | 48.50 | 46.20 | 47.70 | 1.0M |
| 2025-02-27 | 49.70 | 50.80 | 48.40 | 48.40 | 0.1M |
| 2025-02-26 | 50.00 | 50.20 | 49.60 | 49.60 | 0.1M |
| 2025-02-25 | 50.00 | 50.40 | 49.40 | 49.40 | 0.3M |
| 2025-02-24 | 50.20 | 50.60 | 50.00 | 50.60 | 0.1M |
| 2025-02-21 | 51.20 | 51.20 | 50.00 | 50.40 | 0.4M |
| 2025-02-20 | 51.00 | 51.20 | 49.60 | 50.00 | 0.5M |
| 2025-02-19 | 51.80 | 51.80 | 50.40 | 51.20 | 0.3M |
| 2025-02-18 | 51.00 | 51.20 | 50.40 | 51.00 | 0.1M |
| 2025-02-17 | 51.00 | 51.40 | 50.00 | 50.00 | 0.1M |
| 2025-02-14 | 50.00 | 53.20 | 50.00 | 52.20 | 0.5M |
| 2025-02-13 | 49.50 | 50.20 | 49.30 | 50.20 | 0.2M |
| 2025-02-12 | 51.00 | 51.60 | 50.00 | 50.20 | 0.6M |
| 2025-02-11 | 51.00 | 51.00 | 49.70 | 51.00 | 0.2M |
| 2025-02-10 | 51.00 | 51.60 | 49.40 | 49.50 | 0.3M |
| 2025-02-07 | 49.60 | 51.00 | 49.40 | 51.00 | 0.2M |
| 2025-02-06 | 49.90 | 51.00 | 49.40 | 49.50 | 0.7M |
| 2025-02-05 | 47.60 | 48.90 | 47.60 | 48.10 | 2.8M |
| 2025-02-04 | 47.50 | 48.60 | 47.50 | 47.70 | 0.3M |
| 2025-02-03 | 47.50 | 49.30 | 47.50 | 49.00 | 0.3M |
| 2025-01-31 | 47.50 | 49.00 | 47.50 | 49.00 | 0.1M |
| 2025-01-30 | 48.00 | 48.20 | 48.00 | 48.20 | 0.2M |
| 2025-01-29 | 47.80 | 48.50 | 47.70 | 48.30 | 0.5M |
| 2025-01-28 | 50.00 | 50.00 | 47.90 | 47.90 | 0.2M |
| 2025-01-27 | 46.60 | 49.80 | 45.80 | 48.10 | 0.3M |
| 2025-01-24 | 47.70 | 47.70 | 47.30 | 47.50 | 0.2M |
| 2025-01-23 | 47.00 | 48.20 | 46.90 | 47.80 | 0.2M |
| 2025-01-22 | 48.00 | 48.20 | 47.40 | 47.40 | 0.2M |
| 2025-01-21 | 50.40 | 50.40 | 48.10 | 48.40 | 0.1M |
| 2025-01-20 | 50.40 | 50.40 | 47.80 | 47.80 | 0.2M |
| 2025-01-17 | 48.60 | 49.50 | 48.30 | 49.50 | 0.2M |
| 2025-01-16 | 47.90 | 49.00 | 47.90 | 48.60 | 0.7M |
| 2025-01-15 | 46.00 | 47.80 | 46.00 | 47.60 | 0.4M |
| 2025-01-14 | 47.20 | 47.20 | 46.30 | 46.30 | 0.4M |
| 2025-01-13 | 47.60 | 47.60 | 45.30 | 45.30 | 0.4M |
| 2025-01-10 | 47.90 | 48.60 | 46.40 | 46.40 | 0.4M |
| 2025-01-09 | 49.10 | 49.10 | 47.60 | 48.50 | 0.6M |
| 2025-01-08 | 50.20 | 50.20 | 49.00 | 49.30 | 0.5M |
| 2025-01-07 | 54.00 | 54.00 | 50.00 | 50.20 | 0.3M |
| 2025-01-06 | 51.40 | 53.60 | 51.00 | 51.80 | 0.3M |
| 2025-01-03 | 51.60 | 52.40 | 50.20 | 51.60 | 0.3M |
| 2025-01-02 | 53.00 | 53.00 | 51.40 | 51.40 | 0.3M |