85.69
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 79.30 | 79.97 | 77.81 | 79.11 | 0.4M |
| 2024-12-30 | 80.01 | 82.32 | 78.20 | 79.10 | 0.6M |
| 2024-12-27 | 79.92 | 81.55 | 79.06 | 80.20 | 0.4M |
| 2024-12-26 | 77.05 | 81.99 | 77.02 | 79.92 | 0.6M |
| 2024-12-25 | 78.00 | 78.78 | 76.70 | 77.72 | 0.3M |
| 2024-12-24 | 76.45 | 77.99 | 75.17 | 77.91 | 0.5M |
| 2024-12-23 | 77.40 | 77.40 | 75.00 | 76.45 | 0.7M |
| 2024-12-20 | 77.79 | 78.80 | 77.12 | 77.40 | 0.3M |
| 2024-12-19 | 76.49 | 78.60 | 76.16 | 77.52 | 0.3M |
| 2024-12-18 | 76.30 | 78.19 | 75.83 | 77.16 | 0.3M |
| 2024-12-17 | 78.86 | 79.63 | 76.29 | 76.30 | 0.4M |
| 2024-12-16 | 78.30 | 79.79 | 78.30 | 78.85 | 0.3M |
| 2024-12-13 | 81.30 | 81.83 | 78.30 | 79.00 | 0.6M |
| 2024-12-12 | 81.60 | 82.38 | 81.25 | 81.68 | 0.2M |
| 2024-12-11 | 81.20 | 82.50 | 81.20 | 81.59 | 0.3M |
| 2024-12-10 | 84.50 | 85.30 | 81.11 | 81.90 | 0.5M |
| 2024-12-09 | 84.78 | 85.01 | 81.53 | 82.98 | 0.4M |
| 2024-12-06 | 83.01 | 85.21 | 82.27 | 84.40 | 0.6M |
| 2024-12-05 | 83.53 | 84.45 | 82.17 | 83.27 | 0.4M |
| 2024-12-04 | 82.12 | 84.39 | 81.38 | 83.70 | 0.6M |
| 2024-12-03 | 82.02 | 83.40 | 81.52 | 82.11 | 0.4M |
| 2024-12-02 | 83.60 | 84.48 | 81.81 | 82.12 | 0.6M |
| 2024-11-29 | 79.18 | 83.96 | 78.51 | 82.90 | 0.9M |
| 2024-11-28 | 79.15 | 80.35 | 78.88 | 79.18 | 0.4M |
| 2024-11-27 | 80.40 | 80.83 | 77.19 | 79.70 | 0.7M |
| 2024-11-26 | 82.50 | 82.95 | 80.05 | 80.40 | 0.5M |
| 2024-11-25 | 80.53 | 83.43 | 78.98 | 82.40 | 0.9M |
| 2024-11-22 | 83.90 | 83.90 | 80.50 | 80.50 | 1.1M |
| 2024-11-21 | 85.89 | 86.60 | 83.34 | 83.96 | 1.1M |
| 2024-11-20 | 84.00 | 88.50 | 83.68 | 84.88 | 2.5M |
| 2024-11-19 | 75.60 | 83.07 | 75.59 | 83.07 | 2.2M |
| 2024-11-18 | 75.50 | 78.18 | 75.00 | 75.52 | 0.7M |
| 2024-11-15 | 75.90 | 76.67 | 75.27 | 75.28 | 0.6M |
| 2024-11-14 | 78.22 | 80.10 | 76.01 | 76.12 | 0.9M |
| 2024-11-13 | 78.42 | 79.67 | 76.50 | 78.26 | 0.6M |
| 2024-11-12 | 79.20 | 80.16 | 77.85 | 78.42 | 0.9M |
| 2024-11-11 | 72.80 | 79.85 | 72.80 | 79.40 | 1.6M |
| 2024-11-08 | 71.26 | 73.97 | 71.26 | 73.48 | 1.0M |
| 2024-11-07 | 69.96 | 71.11 | 69.20 | 71.11 | 0.4M |
| 2024-11-06 | 71.00 | 71.65 | 69.21 | 69.93 | 0.7M |
| 2024-11-05 | 70.00 | 71.55 | 69.03 | 71.18 | 0.8M |
| 2024-11-04 | 68.11 | 70.40 | 68.11 | 69.76 | 0.6M |
| 2024-11-01 | 69.14 | 69.50 | 67.67 | 68.11 | 0.7M |
| 2024-10-31 | 69.88 | 70.34 | 68.01 | 69.20 | 0.9M |
| 2024-10-30 | 73.01 | 73.30 | 69.01 | 70.50 | 1.2M |
| 2024-10-29 | 75.26 | 75.70 | 73.30 | 73.49 | 1.1M |
| 2024-10-28 | 75.95 | 78.39 | 74.78 | 75.26 | 0.7M |
| 2024-10-25 | 75.44 | 76.75 | 75.09 | 75.97 | 0.5M |
| 2024-10-24 | 75.90 | 76.13 | 74.51 | 75.05 | 0.3M |
| 2024-10-23 | 77.10 | 77.88 | 75.59 | 75.90 | 0.6M |
| 2024-10-22 | 75.36 | 77.60 | 74.16 | 76.98 | 0.7M |
| 2024-10-21 | 75.18 | 76.80 | 74.48 | 74.80 | 0.9M |
| 2024-10-18 | 72.91 | 76.80 | 72.91 | 75.86 | 0.9M |
| 2024-10-17 | 71.60 | 75.84 | 71.60 | 73.60 | 0.7M |
| 2024-10-16 | 71.20 | 73.10 | 70.95 | 71.64 | 0.5M |
| 2024-10-15 | 73.48 | 73.48 | 71.40 | 71.94 | 0.6M |
| 2024-10-14 | 69.97 | 75.08 | 69.97 | 73.48 | 1.1M |
| 2024-10-11 | 73.00 | 73.00 | 69.00 | 69.67 | 0.7M |
| 2024-10-10 | 70.30 | 75.28 | 70.30 | 71.73 | 1.1M |
| 2024-10-09 | 74.37 | 74.99 | 69.80 | 70.30 | 1.4M |
| 2024-10-08 | 78.72 | 78.72 | 71.58 | 75.44 | 2.4M |
| 2024-09-30 | 68.07 | 71.96 | 67.01 | 71.56 | 1.5M |
| 2024-09-27 | 64.20 | 66.70 | 64.20 | 65.97 | 0.8M |
| 2024-09-26 | 61.80 | 63.55 | 61.34 | 63.55 | 0.8M |
| 2024-09-25 | 63.74 | 64.84 | 61.51 | 61.93 | 0.7M |
| 2024-09-24 | 59.56 | 63.28 | 59.03 | 62.98 | 0.6M |
| 2024-09-23 | 59.02 | 59.57 | 58.52 | 59.18 | 0.2M |
| 2024-09-20 | 60.22 | 60.79 | 58.20 | 59.08 | 0.3M |
| 2024-09-19 | 59.71 | 60.98 | 59.71 | 60.77 | 0.2M |
| 2024-09-18 | 59.79 | 60.00 | 58.88 | 59.93 | 0.2M |
| 2024-09-13 | 61.69 | 62.19 | 59.50 | 59.68 | 0.3M |
| 2024-09-12 | 61.80 | 62.39 | 61.18 | 61.65 | 0.2M |
| 2024-09-11 | 60.76 | 62.77 | 60.76 | 61.94 | 0.2M |
| 2024-09-10 | 60.64 | 61.50 | 60.06 | 61.37 | 0.3M |
| 2024-09-09 | 61.37 | 61.55 | 60.45 | 60.60 | 0.3M |
| 2024-09-06 | 63.72 | 63.72 | 61.25 | 62.20 | 0.3M |
| 2024-09-05 | 62.92 | 63.30 | 62.52 | 63.03 | 0.2M |
| 2024-09-04 | 63.40 | 64.40 | 62.80 | 63.40 | 0.3M |
| 2024-09-03 | 62.80 | 63.39 | 62.09 | 63.39 | 0.2M |
| 2024-09-02 | 62.60 | 63.68 | 62.04 | 62.90 | 0.6M |
| 2024-08-30 | 61.70 | 63.50 | 61.70 | 62.60 | 0.7M |
| 2024-08-29 | 62.00 | 62.49 | 61.31 | 62.00 | 0.4M |
| 2024-08-28 | 62.50 | 63.08 | 61.01 | 61.79 | 0.5M |
| 2024-08-27 | 61.00 | 63.40 | 59.80 | 62.50 | 0.9M |
| 2024-08-26 | 57.30 | 59.67 | 57.30 | 59.18 | 0.2M |
| 2024-08-23 | 57.00 | 57.62 | 56.26 | 57.47 | 0.2M |
| 2024-08-22 | 56.98 | 58.57 | 56.71 | 57.25 | 0.2M |
| 2024-08-21 | 56.93 | 57.31 | 56.70 | 56.94 | 0.1M |
| 2024-08-20 | 58.30 | 58.31 | 56.81 | 57.05 | 0.2M |
| 2024-08-19 | 58.40 | 59.00 | 57.99 | 58.28 | 0.2M |
| 2024-08-16 | 58.78 | 59.50 | 58.30 | 58.40 | 0.2M |
| 2024-08-15 | 60.50 | 61.35 | 58.39 | 58.80 | 0.4M |
| 2024-08-14 | 61.69 | 62.10 | 60.06 | 60.55 | 0.2M |
| 2024-08-13 | 61.77 | 61.99 | 60.60 | 61.93 | 0.3M |
| 2024-08-12 | 62.91 | 63.45 | 61.46 | 61.93 | 0.2M |
| 2024-08-09 | 63.50 | 63.96 | 62.94 | 63.13 | 0.2M |
| 2024-08-08 | 63.31 | 63.88 | 62.21 | 63.02 | 0.4M |
| 2024-08-07 | 61.90 | 65.73 | 61.70 | 63.73 | 0.6M |
| 2024-08-06 | 61.40 | 62.93 | 61.38 | 61.87 | 0.2M |
| 2024-08-05 | 62.90 | 62.95 | 60.83 | 61.05 | 0.3M |
| 2024-08-02 | 63.37 | 64.57 | 62.10 | 62.51 | 0.3M |
| 2024-08-01 | 62.40 | 64.76 | 62.25 | 63.58 | 0.4M |
| 2024-07-31 | 59.60 | 62.66 | 59.60 | 62.20 | 0.4M |
| 2024-07-30 | 59.70 | 60.42 | 58.58 | 59.82 | 0.2M |
| 2024-07-29 | 59.90 | 61.80 | 59.47 | 59.89 | 0.2M |
| 2024-07-26 | 58.50 | 59.80 | 57.78 | 59.45 | 0.2M |
| 2024-07-25 | 58.18 | 58.96 | 57.59 | 57.92 | 0.2M |
| 2024-07-24 | 59.64 | 59.96 | 57.80 | 58.17 | 0.4M |
| 2024-07-23 | 61.10 | 61.80 | 59.90 | 60.18 | 0.2M |
| 2024-07-22 | 60.52 | 62.00 | 60.52 | 61.29 | 0.3M |
| 2024-07-19 | 60.08 | 62.19 | 60.08 | 60.98 | 0.2M |
| 2024-07-18 | 59.71 | 61.66 | 59.01 | 61.20 | 0.2M |
| 2024-07-17 | 60.90 | 60.90 | 59.56 | 60.21 | 0.2M |
| 2024-07-16 | 60.50 | 61.19 | 59.50 | 60.80 | 0.3M |
| 2024-07-15 | 62.50 | 62.86 | 60.50 | 60.86 | 0.2M |
| 2024-07-12 | 63.00 | 63.65 | 62.59 | 62.65 | 0.2M |
| 2024-07-11 | 63.00 | 64.10 | 61.96 | 63.55 | 0.3M |
| 2024-07-10 | 61.90 | 62.99 | 61.62 | 61.85 | 0.4M |
| 2024-07-09 | 61.35 | 62.45 | 60.32 | 61.91 | 0.2M |
| 2024-07-08 | 64.20 | 64.76 | 61.01 | 61.92 | 0.3M |
| 2024-07-05 | 63.50 | 64.60 | 62.50 | 64.59 | 0.4M |
| 2024-07-04 | 66.52 | 66.78 | 63.50 | 63.85 | 0.4M |
| 2024-07-03 | 67.00 | 67.63 | 66.25 | 66.86 | 0.3M |
| 2024-07-02 | 68.99 | 69.66 | 68.20 | 68.57 | 0.3M |
| 2024-07-01 | 68.79 | 69.49 | 67.00 | 69.23 | 0.3M |
| 2024-06-28 | 69.54 | 70.33 | 67.96 | 68.78 | 0.4M |
| 2024-06-27 | 70.26 | 71.39 | 69.40 | 69.54 | 0.2M |
| 2024-06-26 | 70.17 | 71.08 | 69.27 | 71.00 | 0.2M |
| 2024-06-25 | 69.91 | 71.78 | 69.40 | 70.17 | 0.3M |
| 2024-06-24 | 73.26 | 73.73 | 69.00 | 69.88 | 0.6M |
| 2024-06-21 | 73.45 | 73.68 | 72.17 | 73.58 | 0.2M |
| 2024-06-20 | 73.93 | 74.81 | 73.25 | 73.45 | 0.3M |
| 2024-06-19 | 74.90 | 75.36 | 73.68 | 74.50 | 0.3M |
| 2024-06-18 | 73.83 | 75.40 | 73.08 | 74.90 | 0.3M |
| 2024-06-17 | 74.05 | 74.62 | 73.50 | 73.90 | 0.3M |
| 2024-06-14 | 75.31 | 75.78 | 74.17 | 74.87 | 0.3M |
| 2024-06-13 | 75.19 | 75.84 | 74.68 | 75.44 | 0.3M |
| 2024-06-12 | 74.63 | 75.50 | 74.16 | 75.19 | 0.3M |
| 2024-06-11 | 73.02 | 75.18 | 72.27 | 74.97 | 0.4M |
| 2024-06-07 | 72.70 | 75.14 | 72.59 | 73.56 | 0.6M |
| 2024-06-06 | 74.87 | 75.49 | 72.35 | 72.64 | 0.6M |
| 2024-06-05 | 76.71 | 77.58 | 74.71 | 74.85 | 0.5M |
| 2024-06-04 | 77.69 | 77.69 | 75.75 | 76.93 | 0.5M |
| 2024-06-03 | 77.67 | 78.78 | 76.61 | 77.79 | 0.5M |
| 2024-05-31 | 78.94 | 79.94 | 77.85 | 78.39 | 0.4M |
| 2024-05-30 | 77.18 | 79.78 | 77.05 | 78.75 | 0.6M |
| 2024-05-29 | 79.81 | 80.10 | 77.43 | 77.80 | 0.5M |
| 2024-05-28 | 80.00 | 80.80 | 78.13 | 79.00 | 0.7M |
| 2024-05-27 | 79.00 | 80.12 | 77.63 | 80.04 | 0.8M |
| 2024-05-24 | 80.16 | 80.99 | 78.66 | 79.00 | 0.8M |
| 2024-05-23 | 83.50 | 84.20 | 79.72 | 80.88 | 1.5M |
| 2024-05-22 | 84.02 | 86.68 | 82.59 | 83.50 | 1.2M |
| 2024-05-21 | 82.82 | 85.14 | 82.20 | 84.05 | 1.0M |
| 2024-05-20 | 83.80 | 85.76 | 82.92 | 83.20 | 1.5M |
| 2024-05-17 | 82.16 | 84.21 | 81.81 | 82.77 | 1.5M |
| 2024-05-16 | 78.80 | 85.40 | 78.03 | 83.00 | 3.5M |
| 2024-05-15 | 70.71 | 77.75 | 70.71 | 77.75 | 2.6M |
| 2024-05-14 | 71.39 | 71.66 | 69.69 | 70.68 | 0.6M |
| 2024-05-13 | 71.71 | 72.30 | 70.73 | 71.36 | 0.5M |
| 2024-05-10 | 74.00 | 74.00 | 71.31 | 72.21 | 0.6M |
| 2024-05-09 | 72.21 | 74.32 | 72.21 | 73.48 | 0.6M |
| 2024-05-08 | 72.88 | 73.23 | 72.04 | 72.40 | 0.5M |
| 2024-05-07 | 73.66 | 74.15 | 72.52 | 73.05 | 0.5M |
| 2024-05-06 | 73.88 | 74.19 | 73.00 | 73.50 | 0.8M |
| 2024-04-30 | 73.58 | 74.96 | 72.58 | 72.88 | 0.7M |
| 2024-04-29 | 73.01 | 74.45 | 72.06 | 74.00 | 0.9M |
| 2024-04-26 | 69.33 | 74.78 | 69.33 | 72.79 | 1.5M |
| 2024-04-25 | 67.81 | 70.79 | 67.32 | 69.33 | 1.0M |
| 2024-04-24 | 66.90 | 69.31 | 66.80 | 68.00 | 1.4M |
| 2024-04-23 | 65.79 | 68.20 | 65.30 | 66.71 | 2.4M |
| 2024-04-22 | 69.98 | 72.38 | 69.91 | 70.50 | 1.1M |
| 2024-04-19 | 68.98 | 70.43 | 67.69 | 70.01 | 1.0M |
| 2024-04-18 | 69.59 | 70.63 | 67.33 | 69.74 | 1.4M |
| 2024-04-17 | 67.96 | 70.38 | 67.96 | 69.01 | 1.1M |
| 2024-04-16 | 70.50 | 70.50 | 66.97 | 67.50 | 0.9M |
| 2024-04-15 | 72.35 | 73.45 | 70.02 | 70.96 | 0.9M |
| 2024-04-12 | 72.00 | 72.88 | 71.60 | 71.79 | 0.7M |
| 2024-04-11 | 69.72 | 73.00 | 68.60 | 72.06 | 1.0M |
| 2024-04-10 | 68.50 | 71.27 | 68.10 | 70.05 | 0.9M |
| 2024-04-09 | 66.68 | 68.77 | 66.58 | 68.53 | 0.6M |
| 2024-04-08 | 68.90 | 69.35 | 66.62 | 66.88 | 0.9M |
| 2024-04-03 | 70.94 | 71.50 | 68.59 | 69.14 | 0.8M |
| 2024-04-02 | 71.28 | 71.70 | 70.10 | 71.41 | 0.5M |
| 2024-04-01 | 71.80 | 71.82 | 70.33 | 71.68 | 0.7M |
| 2024-03-29 | 69.00 | 71.29 | 68.00 | 71.28 | 0.8M |
| 2024-03-28 | 68.93 | 70.80 | 68.50 | 69.05 | 1.0M |
| 2024-03-27 | 69.85 | 71.43 | 68.50 | 69.00 | 0.9M |
| 2024-03-26 | 71.03 | 71.68 | 69.01 | 70.15 | 1.1M |
| 2024-03-25 | 74.00 | 74.06 | 71.25 | 71.25 | 0.8M |
| 2024-03-22 | 74.19 | 75.00 | 73.31 | 73.80 | 0.9M |
| 2024-03-21 | 76.90 | 76.98 | 74.00 | 74.31 | 1.2M |
| 2024-03-20 | 77.97 | 78.77 | 76.28 | 76.90 | 0.8M |
| 2024-03-19 | 78.33 | 78.50 | 76.30 | 77.90 | 1.2M |
| 2024-03-18 | 75.00 | 79.30 | 74.81 | 78.17 | 1.7M |
| 2024-03-15 | 74.33 | 74.98 | 72.68 | 74.55 | 1.2M |
| 2024-03-14 | 75.50 | 76.88 | 72.53 | 73.69 | 2.2M |
| 2024-03-13 | 77.50 | 78.30 | 75.80 | 76.28 | 1.6M |
| 2024-03-12 | 75.42 | 78.88 | 75.23 | 77.40 | 1.7M |
| 2024-03-11 | 75.50 | 76.50 | 74.00 | 75.41 | 2.1M |
| 2024-03-08 | 68.55 | 76.00 | 68.55 | 75.50 | 4.1M |
| 2024-03-07 | 69.00 | 72.89 | 68.23 | 69.35 | 3.3M |
| 2024-03-06 | 64.20 | 66.48 | 64.20 | 66.30 | 1.1M |
| 2024-03-05 | 66.30 | 66.30 | 63.87 | 64.76 | 1.7M |
| 2024-03-04 | 67.40 | 68.14 | 65.00 | 67.04 | 1.8M |
| 2024-03-01 | 64.53 | 68.66 | 64.53 | 67.39 | 2.4M |
| 2024-02-29 | 62.65 | 64.85 | 62.24 | 64.80 | 1.7M |
| 2024-02-28 | 66.00 | 69.13 | 62.76 | 62.90 | 3.1M |
| 2024-02-27 | 64.10 | 66.33 | 63.80 | 66.14 | 2.0M |
| 2024-02-26 | 64.28 | 66.25 | 64.01 | 64.84 | 2.0M |
| 2024-02-23 | 62.30 | 64.26 | 61.85 | 63.99 | 1.7M |
| 2024-02-22 | 61.75 | 62.57 | 61.31 | 62.30 | 1.2M |
| 2024-02-21 | 60.00 | 64.88 | 59.48 | 62.20 | 2.3M |
| 2024-02-20 | 59.85 | 60.76 | 59.22 | 60.69 | 1.3M |
| 2024-02-19 | 60.00 | 61.40 | 58.88 | 59.77 | 1.6M |
| 2024-02-08 | 55.38 | 59.86 | 55.38 | 59.77 | 1.7M |
| 2024-02-07 | 56.40 | 58.15 | 54.75 | 54.90 | 1.4M |
| 2024-02-06 | 52.68 | 57.41 | 51.75 | 56.77 | 1.6M |
| 2024-02-05 | 56.00 | 56.30 | 51.90 | 53.33 | 1.6M |
| 2024-02-02 | 59.46 | 59.94 | 55.57 | 57.00 | 1.6M |
| 2024-02-01 | 58.99 | 60.72 | 58.58 | 59.72 | 1.2M |
| 2024-01-31 | 62.01 | 63.22 | 59.03 | 59.20 | 1.7M |
| 2024-01-30 | 67.39 | 67.40 | 62.92 | 62.96 | 2.5M |
| 2024-01-29 | 71.88 | 71.92 | 67.96 | 69.29 | 2.8M |
| 2024-01-26 | 69.50 | 72.16 | 69.11 | 69.25 | 2.9M |
| 2024-01-25 | 66.60 | 71.36 | 66.60 | 69.84 | 3.1M |
| 2024-01-24 | 66.67 | 68.33 | 64.75 | 66.72 | 2.0M |
| 2024-01-23 | 65.68 | 67.99 | 65.01 | 66.44 | 1.9M |
| 2024-01-22 | 68.56 | 70.20 | 65.59 | 65.65 | 2.1M |
| 2024-01-19 | 69.94 | 71.75 | 67.50 | 69.30 | 3.2M |
| 2024-01-18 | 71.00 | 71.50 | 68.12 | 70.09 | 3.5M |
| 2024-01-17 | 77.77 | 77.80 | 72.10 | 72.11 | 4.7M |
| 2024-01-16 | 76.70 | 79.83 | 75.89 | 77.95 | 4.5M |
| 2024-01-15 | 78.10 | 79.90 | 76.16 | 76.99 | 4.4M |
| 2024-01-12 | 80.63 | 86.30 | 79.03 | 79.40 | 6.2M |
| 2024-01-11 | 79.50 | 82.60 | 76.67 | 82.26 | 7.2M |
| 2024-01-10 | 78.90 | 98.90 | 78.88 | 84.93 | 10.6M |