Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 62.07 | 62.22 | 58.50 | 58.50 | 14.2M |
| 2024-12-30 | 63.53 | 63.90 | 61.52 | 62.07 | 17.8M |
| 2024-12-27 | 65.06 | 69.88 | 63.80 | 63.90 | 27.6M |
| 2024-12-26 | 63.92 | 68.55 | 62.76 | 66.07 | 25.0M |
| 2024-12-25 | 65.00 | 66.25 | 63.51 | 64.40 | 19.8M |
| 2024-12-24 | 63.50 | 67.71 | 62.03 | 67.08 | 29.0M |
| 2024-12-23 | 64.00 | 65.75 | 61.70 | 62.35 | 21.8M |
| 2024-12-20 | 63.50 | 68.50 | 62.00 | 65.46 | 36.3M |
| 2024-12-19 | 61.00 | 68.99 | 60.00 | 64.20 | 44.1M |
| 2024-12-18 | 50.69 | 59.90 | 49.69 | 59.90 | 24.4M |
| 2024-12-17 | 51.39 | 52.20 | 49.69 | 49.92 | 8.1M |
| 2024-12-16 | 52.99 | 54.20 | 51.32 | 52.02 | 10.5M |
| 2024-12-13 | 51.76 | 53.43 | 51.27 | 52.30 | 9.3M |
| 2024-12-12 | 53.07 | 53.49 | 51.51 | 52.15 | 10.4M |
| 2024-12-11 | 53.30 | 55.98 | 53.15 | 53.68 | 13.5M |
| 2024-12-10 | 54.87 | 55.35 | 52.61 | 52.76 | 13.5M |
| 2024-12-09 | 53.40 | 53.96 | 51.60 | 52.99 | 14.8M |
| 2024-12-06 | 49.70 | 56.18 | 48.84 | 54.40 | 22.5M |
| 2024-12-05 | 48.45 | 51.80 | 48.45 | 50.24 | 15.2M |
| 2024-12-04 | 51.00 | 52.99 | 49.26 | 49.53 | 15.9M |
| 2024-12-03 | 47.60 | 47.80 | 46.21 | 46.76 | 4.2M |
| 2024-12-02 | 46.88 | 47.65 | 46.68 | 47.45 | 4.1M |
| 2024-11-29 | 45.56 | 47.68 | 45.12 | 47.06 | 5.5M |
| 2024-11-28 | 46.70 | 46.99 | 45.59 | 45.77 | 4.3M |
| 2024-11-27 | 45.00 | 46.70 | 44.08 | 46.70 | 4.7M |
| 2024-11-26 | 45.75 | 46.28 | 44.92 | 45.01 | 3.2M |
| 2024-11-25 | 45.51 | 45.90 | 44.44 | 45.76 | 4.2M |
| 2024-11-22 | 47.66 | 48.14 | 45.08 | 45.12 | 5.5M |
| 2024-11-21 | 47.96 | 48.85 | 47.01 | 47.80 | 4.7M |
| 2024-11-20 | 48.58 | 48.78 | 47.51 | 48.30 | 4.8M |
| 2024-11-19 | 47.29 | 48.81 | 46.57 | 48.68 | 5.1M |
| 2024-11-18 | 48.50 | 48.96 | 46.48 | 46.86 | 5.7M |
| 2024-11-15 | 50.29 | 50.90 | 48.59 | 48.61 | 6.0M |
| 2024-11-14 | 53.00 | 53.00 | 50.12 | 50.30 | 7.3M |
| 2024-11-13 | 53.29 | 53.50 | 51.63 | 52.96 | 7.3M |
| 2024-11-12 | 55.99 | 55.99 | 53.00 | 53.70 | 12.0M |
| 2024-11-11 | 51.91 | 56.38 | 51.80 | 55.99 | 14.8M |
| 2024-11-08 | 52.50 | 53.38 | 51.40 | 51.79 | 13.0M |
| 2024-11-07 | 49.48 | 51.34 | 49.16 | 51.21 | 9.2M |
| 2024-11-06 | 50.51 | 51.36 | 49.46 | 50.15 | 12.2M |
| 2024-11-05 | 48.44 | 50.50 | 48.04 | 50.26 | 10.7M |
| 2024-11-04 | 46.00 | 48.65 | 45.66 | 48.29 | 6.7M |
| 2024-11-01 | 49.79 | 50.28 | 46.56 | 46.78 | 10.6M |
| 2024-10-31 | 47.41 | 50.19 | 46.83 | 49.68 | 12.6M |
| 2024-10-30 | 47.37 | 48.20 | 46.50 | 47.41 | 9.1M |
| 2024-10-29 | 48.50 | 51.15 | 48.22 | 48.35 | 15.0M |
| 2024-10-28 | 47.72 | 48.45 | 46.80 | 47.84 | 6.3M |
| 2024-10-25 | 47.62 | 48.97 | 47.06 | 48.21 | 7.5M |
| 2024-10-24 | 47.20 | 48.71 | 47.20 | 47.69 | 5.9M |
| 2024-10-23 | 48.20 | 49.28 | 47.80 | 48.02 | 8.1M |
| 2024-10-22 | 48.48 | 50.39 | 48.06 | 48.95 | 10.3M |
| 2024-10-21 | 49.40 | 52.28 | 48.00 | 49.20 | 17.7M |
| 2024-10-18 | 44.24 | 50.42 | 44.00 | 48.44 | 15.8M |
| 2024-10-17 | 44.96 | 45.67 | 43.90 | 43.96 | 6.4M |
| 2024-10-16 | 43.50 | 45.28 | 43.47 | 44.14 | 5.9M |
| 2024-10-15 | 45.51 | 47.55 | 44.72 | 44.86 | 9.5M |
| 2024-10-14 | 44.22 | 46.25 | 42.63 | 46.06 | 10.1M |
| 2024-10-11 | 46.30 | 48.84 | 43.24 | 44.17 | 10.3M |
| 2024-10-10 | 51.86 | 52.01 | 45.89 | 47.41 | 14.2M |
| 2024-10-09 | 51.00 | 58.36 | 48.77 | 51.92 | 26.4M |
| 2024-10-08 | 51.48 | 51.48 | 48.80 | 51.48 | 18.1M |
| 2024-09-30 | 37.82 | 43.05 | 37.12 | 42.90 | 14.9M |
| 2024-09-27 | 34.83 | 37.00 | 34.30 | 36.49 | 8.9M |
| 2024-09-26 | 32.39 | 34.08 | 32.29 | 34.07 | 6.0M |
| 2024-09-25 | 33.00 | 33.49 | 32.45 | 32.45 | 4.7M |
| 2024-09-24 | 31.34 | 32.59 | 31.00 | 32.58 | 3.9M |
| 2024-09-23 | 31.33 | 31.67 | 31.04 | 31.10 | 1.5M |
| 2024-09-20 | 31.64 | 31.85 | 30.95 | 31.32 | 1.9M |
| 2024-09-19 | 31.47 | 32.10 | 30.95 | 31.63 | 2.5M |
| 2024-09-18 | 31.28 | 31.47 | 30.47 | 31.04 | 2.2M |
| 2024-09-13 | 31.88 | 32.16 | 31.22 | 31.22 | 2.7M |
| 2024-09-12 | 32.80 | 33.06 | 31.90 | 31.95 | 2.4M |
| 2024-09-11 | 32.79 | 32.79 | 32.34 | 32.62 | 2.0M |
| 2024-09-10 | 32.35 | 33.10 | 31.81 | 32.88 | 3.0M |
| 2024-09-09 | 31.80 | 32.67 | 31.70 | 32.31 | 2.3M |
| 2024-09-06 | 32.97 | 33.12 | 32.01 | 32.08 | 3.0M |
| 2024-09-05 | 32.56 | 33.34 | 32.56 | 32.98 | 3.1M |
| 2024-09-04 | 31.80 | 33.08 | 31.70 | 32.53 | 3.7M |
| 2024-09-03 | 31.76 | 32.66 | 31.67 | 32.20 | 3.1M |
| 2024-09-02 | 33.55 | 33.82 | 31.80 | 31.82 | 5.5M |
| 2024-08-30 | 32.44 | 34.35 | 32.42 | 33.77 | 6.4M |
| 2024-08-29 | 32.08 | 33.18 | 31.94 | 32.68 | 5.7M |
| 2024-08-28 | 32.07 | 32.30 | 31.72 | 32.03 | 2.3M |
| 2024-08-27 | 32.54 | 32.82 | 32.00 | 32.12 | 2.7M |
| 2024-08-26 | 33.13 | 33.39 | 32.37 | 32.75 | 3.6M |
| 2024-08-23 | 34.09 | 34.09 | 33.00 | 33.11 | 4.1M |
| 2024-08-22 | 34.76 | 35.00 | 33.98 | 34.10 | 4.3M |
| 2024-08-21 | 36.18 | 36.35 | 34.81 | 35.00 | 5.4M |
| 2024-08-20 | 36.56 | 36.78 | 36.03 | 36.15 | 3.4M |
| 2024-08-19 | 36.22 | 37.19 | 36.22 | 36.38 | 4.5M |
| 2024-08-16 | 38.61 | 38.88 | 36.83 | 36.91 | 10.2M |
| 2024-08-15 | 38.35 | 39.90 | 38.13 | 38.49 | 7.9M |
| 2024-08-14 | 39.90 | 40.50 | 38.64 | 38.71 | 7.6M |
| 2024-08-13 | 39.70 | 41.26 | 38.87 | 40.31 | 9.2M |
| 2024-08-12 | 39.17 | 40.99 | 39.01 | 40.15 | 8.0M |
| 2024-08-09 | 40.88 | 42.33 | 40.10 | 40.17 | 12.9M |
| 2024-08-08 | 38.05 | 41.60 | 37.30 | 40.18 | 14.1M |
| 2024-08-07 | 39.15 | 39.60 | 38.41 | 38.64 | 7.2M |
| 2024-08-06 | 39.41 | 39.78 | 38.30 | 39.32 | 10.1M |
| 2024-08-05 | 41.28 | 41.28 | 38.28 | 38.34 | 15.3M |
| 2024-08-02 | 40.75 | 43.37 | 40.51 | 42.29 | 16.8M |
| 2024-08-01 | 38.45 | 43.72 | 38.38 | 41.80 | 21.1M |
| 2024-07-31 | 38.23 | 39.17 | 37.80 | 38.83 | 14.2M |
| 2024-07-30 | 34.74 | 39.80 | 34.28 | 39.20 | 17.3M |
| 2024-07-29 | 35.97 | 35.97 | 35.00 | 35.00 | 4.3M |
| 2024-07-26 | 34.36 | 35.96 | 34.36 | 35.56 | 5.3M |
| 2024-07-25 | 33.82 | 35.19 | 33.63 | 34.75 | 4.1M |
| 2024-07-24 | 34.16 | 35.15 | 34.10 | 34.23 | 4.5M |
| 2024-07-23 | 35.72 | 35.85 | 34.28 | 34.31 | 5.4M |
| 2024-07-22 | 36.00 | 36.55 | 35.64 | 35.86 | 5.9M |
| 2024-07-19 | 35.46 | 36.78 | 35.13 | 36.12 | 10.3M |
| 2024-07-18 | 34.00 | 35.45 | 33.69 | 35.45 | 7.5M |
| 2024-07-17 | 34.99 | 35.49 | 34.43 | 34.43 | 5.6M |
| 2024-07-16 | 34.60 | 35.43 | 34.26 | 35.23 | 6.7M |
| 2024-07-15 | 34.95 | 35.73 | 34.51 | 34.87 | 6.9M |
| 2024-07-12 | 33.74 | 34.97 | 33.43 | 34.90 | 7.5M |
| 2024-07-11 | 34.53 | 35.00 | 33.47 | 34.16 | 6.2M |
| 2024-07-10 | 33.80 | 34.25 | 33.60 | 33.85 | 5.3M |
| 2024-07-09 | 32.50 | 34.28 | 32.22 | 34.00 | 9.1M |
| 2024-07-08 | 30.62 | 34.67 | 30.53 | 32.72 | 10.6M |
| 2024-07-05 | 30.88 | 31.14 | 30.02 | 30.62 | 3.0M |
| 2024-07-04 | 32.08 | 32.43 | 30.75 | 30.81 | 3.8M |
| 2024-07-03 | 31.96 | 32.75 | 31.13 | 32.20 | 4.3M |
| 2024-07-02 | 32.64 | 32.79 | 31.73 | 31.96 | 2.9M |
| 2024-07-01 | 32.80 | 33.13 | 31.46 | 32.66 | 4.4M |
| 2024-06-28 | 32.66 | 33.75 | 32.28 | 32.91 | 5.0M |
| 2024-06-27 | 32.97 | 34.49 | 32.55 | 32.61 | 6.7M |
| 2024-06-26 | 31.79 | 33.12 | 31.07 | 32.91 | 5.5M |
| 2024-06-25 | 33.45 | 33.83 | 31.38 | 31.84 | 7.2M |
| 2024-06-24 | 35.02 | 36.20 | 33.39 | 33.47 | 7.4M |
| 2024-06-21 | 36.00 | 36.33 | 34.66 | 35.62 | 6.5M |
| 2024-06-20 | 35.48 | 36.79 | 35.04 | 36.68 | 11.2M |
| 2024-06-19 | 35.65 | 36.11 | 34.88 | 35.62 | 6.8M |
| 2024-06-18 | 35.70 | 36.30 | 35.16 | 35.83 | 7.0M |
| 2024-06-17 | 36.28 | 37.36 | 35.68 | 35.99 | 10.6M |
| 2024-06-14 | 35.41 | 37.15 | 34.94 | 36.78 | 10.5M |
| 2024-06-13 | 34.60 | 36.13 | 34.40 | 36.05 | 13.5M |
| 2024-06-12 | 34.70 | 35.12 | 34.27 | 34.60 | 7.8M |
| 2024-06-11 | 32.34 | 35.30 | 31.95 | 35.18 | 11.6M |
| 2024-06-07 | 32.97 | 33.58 | 31.93 | 32.48 | 5.4M |
| 2024-06-06 | 34.10 | 34.58 | 32.53 | 32.70 | 7.3M |
| 2024-06-05 | 33.26 | 34.98 | 33.16 | 33.70 | 7.8M |
| 2024-06-04 | 33.70 | 33.78 | 32.79 | 33.40 | 5.6M |
| 2024-06-03 | 34.45 | 34.86 | 33.63 | 34.00 | 7.0M |
| 2024-05-31 | 34.10 | 34.97 | 33.83 | 34.46 | 9.4M |
| 2024-05-30 | 31.81 | 35.87 | 31.46 | 34.97 | 13.4M |
| 2024-05-29 | 31.89 | 32.70 | 31.74 | 32.00 | 5.5M |
| 2024-05-28 | 30.58 | 34.23 | 30.31 | 32.20 | 9.7M |
| 2024-05-27 | 29.40 | 30.52 | 28.78 | 30.52 | 3.6M |
| 2024-05-24 | 30.44 | 30.75 | 29.39 | 29.44 | 3.5M |
| 2024-05-23 | 31.48 | 31.50 | 30.52 | 30.65 | 2.8M |
| 2024-05-22 | 30.67 | 31.47 | 30.60 | 31.38 | 2.4M |
| 2024-05-21 | 31.50 | 31.53 | 30.65 | 30.75 | 2.0M |
| 2024-05-20 | 30.93 | 31.51 | 30.74 | 31.06 | 2.0M |
| 2024-05-17 | 30.29 | 30.96 | 30.16 | 30.93 | 1.8M |
| 2024-05-16 | 30.57 | 30.87 | 30.30 | 30.43 | 1.9M |
| 2024-05-15 | 30.60 | 30.92 | 30.06 | 30.28 | 1.9M |
| 2024-05-14 | 30.85 | 31.47 | 30.51 | 30.72 | 1.9M |
| 2024-05-13 | 31.38 | 31.72 | 30.58 | 30.70 | 2.7M |
| 2024-05-10 | 33.13 | 33.13 | 31.69 | 31.75 | 3.4M |
| 2024-05-09 | 31.40 | 32.86 | 31.40 | 32.86 | 3.0M |
| 2024-05-08 | 32.40 | 32.40 | 31.43 | 31.48 | 2.6M |
| 2024-05-07 | 32.41 | 32.77 | 32.23 | 32.53 | 1.9M |
| 2024-05-06 | 32.95 | 33.30 | 32.51 | 32.62 | 2.8M |
| 2024-04-30 | 33.01 | 33.20 | 32.04 | 32.38 | 2.9M |
| 2024-04-29 | 32.09 | 33.23 | 31.98 | 32.99 | 3.3M |
| 2024-04-26 | 30.09 | 32.04 | 30.07 | 31.93 | 5.1M |
| 2024-04-25 | 30.42 | 31.13 | 29.60 | 30.11 | 5.8M |
| 2024-04-24 | 31.29 | 32.14 | 31.17 | 31.85 | 3.2M |
| 2024-04-23 | 31.99 | 32.12 | 31.23 | 31.49 | 2.7M |
| 2024-04-22 | 30.58 | 31.97 | 29.60 | 31.72 | 4.1M |
| 2024-04-19 | 31.50 | 32.30 | 31.05 | 31.31 | 4.3M |
| 2024-04-18 | 32.80 | 33.27 | 31.90 | 32.30 | 4.8M |
| 2024-04-17 | 31.65 | 33.41 | 31.51 | 33.31 | 5.8M |
| 2024-04-16 | 32.00 | 32.88 | 31.22 | 31.22 | 5.9M |
| 2024-04-15 | 32.00 | 35.27 | 31.88 | 32.89 | 8.9M |
| 2024-04-12 | 30.99 | 31.70 | 30.93 | 31.10 | 1.9M |
| 2024-04-11 | 31.25 | 31.79 | 30.90 | 30.94 | 2.0M |
| 2024-04-10 | 32.50 | 32.62 | 31.09 | 31.38 | 2.0M |
| 2024-04-09 | 31.97 | 32.67 | 31.72 | 32.62 | 1.9M |
| 2024-04-08 | 32.99 | 33.01 | 31.78 | 31.81 | 1.9M |
| 2024-04-03 | 33.49 | 33.79 | 32.70 | 32.99 | 1.9M |
| 2024-04-02 | 34.03 | 34.21 | 33.33 | 33.66 | 2.0M |
| 2024-04-01 | 33.32 | 34.40 | 33.31 | 34.09 | 2.4M |
| 2024-03-29 | 33.03 | 33.50 | 32.43 | 33.32 | 1.9M |
| 2024-03-28 | 32.15 | 33.55 | 31.96 | 33.03 | 2.9M |
| 2024-03-27 | 34.49 | 34.50 | 32.15 | 32.15 | 3.2M |
| 2024-03-26 | 34.67 | 35.67 | 33.78 | 34.28 | 3.2M |
| 2024-03-25 | 36.14 | 36.30 | 34.64 | 34.67 | 3.3M |
| 2024-03-22 | 37.18 | 37.70 | 36.19 | 36.36 | 3.4M |
| 2024-03-21 | 37.41 | 38.26 | 37.02 | 37.15 | 3.8M |
| 2024-03-20 | 37.01 | 37.50 | 36.68 | 37.32 | 3.0M |
| 2024-03-19 | 37.39 | 37.81 | 36.97 | 37.27 | 3.7M |
| 2024-03-18 | 36.89 | 37.36 | 36.50 | 37.33 | 3.4M |
| 2024-03-15 | 36.50 | 36.71 | 35.72 | 36.58 | 2.1M |
| 2024-03-14 | 36.55 | 36.99 | 35.93 | 36.42 | 3.2M |
| 2024-03-13 | 37.59 | 37.89 | 37.05 | 37.18 | 3.8M |
| 2024-03-12 | 36.75 | 37.48 | 36.33 | 37.19 | 3.7M |
| 2024-03-11 | 35.70 | 36.73 | 35.34 | 36.52 | 3.8M |
| 2024-03-08 | 35.12 | 35.89 | 34.90 | 35.76 | 2.3M |
| 2024-03-07 | 36.14 | 36.63 | 35.01 | 35.05 | 3.1M |
| 2024-03-06 | 36.00 | 36.74 | 35.48 | 36.00 | 3.1M |
| 2024-03-05 | 36.41 | 37.10 | 36.00 | 36.49 | 3.9M |
| 2024-03-04 | 36.90 | 37.18 | 35.91 | 36.70 | 4.2M |
| 2024-03-01 | 36.06 | 36.97 | 35.91 | 36.88 | 5.1M |
| 2024-02-29 | 33.99 | 36.02 | 33.80 | 36.02 | 5.5M |
| 2024-02-28 | 36.93 | 37.26 | 34.00 | 34.00 | 6.4M |
| 2024-02-27 | 34.49 | 36.92 | 34.28 | 36.92 | 5.8M |
| 2024-02-26 | 34.28 | 35.38 | 34.08 | 34.68 | 4.0M |
| 2024-02-23 | 34.10 | 34.69 | 33.62 | 34.59 | 3.9M |
| 2024-02-22 | 33.00 | 34.06 | 32.89 | 34.02 | 4.1M |
| 2024-02-21 | 32.95 | 33.95 | 32.38 | 32.93 | 4.9M |
| 2024-02-20 | 32.38 | 33.60 | 31.87 | 33.14 | 4.9M |
| 2024-02-19 | 33.04 | 33.98 | 31.98 | 32.90 | 5.9M |
| 2024-02-08 | 29.81 | 32.65 | 29.81 | 31.91 | 5.0M |
| 2024-02-07 | 28.06 | 30.24 | 28.06 | 29.69 | 5.8M |
| 2024-02-06 | 25.10 | 28.20 | 24.71 | 28.10 | 5.7M |
| 2024-02-05 | 28.01 | 28.51 | 24.50 | 25.90 | 5.6M |
| 2024-02-02 | 30.28 | 30.90 | 27.40 | 28.55 | 4.1M |
| 2024-02-01 | 30.13 | 31.40 | 29.65 | 30.34 | 3.2M |
| 2024-01-31 | 32.01 | 32.26 | 30.22 | 30.30 | 3.0M |
| 2024-01-30 | 33.09 | 33.60 | 31.99 | 32.10 | 2.3M |
| 2024-01-29 | 34.33 | 35.23 | 33.30 | 33.30 | 2.4M |
| 2024-01-26 | 35.59 | 35.59 | 34.17 | 34.21 | 2.7M |
| 2024-01-25 | 34.40 | 35.86 | 33.91 | 35.70 | 2.7M |
| 2024-01-24 | 34.75 | 34.88 | 33.11 | 34.55 | 2.7M |
| 2024-01-23 | 33.84 | 34.79 | 33.50 | 34.49 | 2.8M |
| 2024-01-22 | 36.09 | 36.38 | 33.63 | 33.92 | 3.1M |
| 2024-01-19 | 36.73 | 37.28 | 36.18 | 36.25 | 2.0M |
| 2024-01-18 | 36.55 | 36.89 | 35.72 | 36.78 | 2.9M |
| 2024-01-17 | 37.60 | 37.78 | 36.56 | 36.56 | 2.0M |
| 2024-01-16 | 38.06 | 38.63 | 37.09 | 37.72 | 3.2M |
| 2024-01-15 | 38.31 | 39.13 | 37.67 | 38.33 | 2.1M |
| 2024-01-12 | 38.70 | 39.03 | 38.41 | 38.41 | 1.4M |
| 2024-01-11 | 37.89 | 39.10 | 37.89 | 38.91 | 2.1M |
| 2024-01-10 | 38.86 | 38.86 | 37.58 | 38.10 | 1.8M |
| 2024-01-09 | 38.36 | 39.27 | 38.30 | 38.62 | 2.1M |
| 2024-01-08 | 39.24 | 39.29 | 38.30 | 38.30 | 1.9M |
| 2024-01-05 | 40.50 | 40.74 | 39.00 | 39.10 | 2.5M |
| 2024-01-04 | 41.11 | 41.11 | 40.32 | 40.54 | 1.5M |
| 2024-01-03 | 41.58 | 41.85 | 40.81 | 41.11 | 1.5M |
| 2024-01-02 | 42.58 | 42.58 | 41.51 | 41.80 | 2.3M |