21.94
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 | 19.59 | 19.76 | 19.04 | 19.04 | 2.3M |
| 2024-12-30 | 20.41 | 20.41 | 19.52 | 19.63 | 2.8M |
| 2024-12-27 | 20.70 | 20.75 | 20.23 | 20.39 | 2.1M |
| 2024-12-26 | 19.99 | 20.80 | 19.89 | 20.75 | 3.1M |
| 2024-12-25 | 19.84 | 20.28 | 19.45 | 19.98 | 2.4M |
| 2024-12-24 | 19.25 | 20.10 | 19.25 | 19.75 | 2.1M |
| 2024-12-23 | 19.95 | 19.96 | 19.55 | 19.65 | 2.5M |
| 2024-12-20 | 19.55 | 20.00 | 19.43 | 19.76 | 2.5M |
| 2024-12-19 | 19.82 | 20.08 | 19.22 | 19.52 | 3.0M |
| 2024-12-18 | 19.72 | 20.39 | 19.52 | 19.94 | 2.4M |
| 2024-12-17 | 20.47 | 20.58 | 19.76 | 19.85 | 2.7M |
| 2024-12-16 | 21.11 | 21.39 | 20.16 | 20.48 | 4.5M |
| 2024-12-13 | 22.47 | 22.61 | 20.89 | 20.89 | 8.0M |
| 2024-12-12 | 23.13 | 23.45 | 22.45 | 22.47 | 3.5M |
| 2024-12-11 | 22.85 | 23.59 | 22.85 | 23.06 | 2.6M |
| 2024-12-10 | 23.50 | 23.56 | 22.73 | 22.80 | 2.6M |
| 2024-12-09 | 22.98 | 23.47 | 22.51 | 22.62 | 2.3M |
| 2024-12-06 | 21.88 | 23.43 | 21.73 | 23.10 | 4.0M |
| 2024-12-05 | 22.30 | 22.76 | 21.68 | 21.87 | 3.1M |
| 2024-12-04 | 22.93 | 23.68 | 21.80 | 22.18 | 3.4M |
| 2024-12-03 | 22.29 | 23.15 | 21.95 | 22.76 | 3.8M |
| 2024-12-02 | 21.90 | 23.00 | 21.48 | 22.16 | 4.4M |
| 2024-11-29 | 21.00 | 22.15 | 20.75 | 21.60 | 3.4M |
| 2024-11-28 | 21.42 | 21.56 | 20.80 | 20.96 | 1.9M |
| 2024-11-27 | 20.96 | 21.49 | 20.36 | 21.43 | 2.5M |
| 2024-11-26 | 20.05 | 22.08 | 20.05 | 20.93 | 3.1M |
| 2024-11-25 | 20.56 | 21.23 | 20.08 | 20.44 | 2.6M |
| 2024-11-22 | 21.45 | 21.70 | 20.07 | 20.07 | 2.4M |
| 2024-11-21 | 21.93 | 21.93 | 21.04 | 21.41 | 2.9M |
| 2024-11-20 | 19.92 | 21.53 | 19.64 | 21.42 | 5.6M |
| 2024-11-19 | 19.55 | 20.00 | 19.45 | 19.97 | 2.1M |
| 2024-11-18 | 20.28 | 20.59 | 19.40 | 19.49 | 3.2M |
| 2024-11-15 | 20.79 | 21.20 | 20.37 | 20.37 | 2.0M |
| 2024-11-14 | 21.77 | 21.77 | 20.81 | 20.91 | 2.7M |
| 2024-11-13 | 21.66 | 22.49 | 21.12 | 21.75 | 3.0M |
| 2024-11-12 | 21.65 | 23.30 | 21.65 | 22.10 | 5.8M |
| 2024-11-11 | 21.38 | 21.80 | 21.00 | 21.80 | 3.7M |
| 2024-11-08 | 21.80 | 21.99 | 21.15 | 21.38 | 3.8M |
| 2024-11-07 | 20.65 | 21.72 | 20.65 | 21.57 | 3.9M |
| 2024-11-06 | 20.90 | 21.22 | 20.63 | 20.97 | 3.9M |
| 2024-11-05 | 20.50 | 21.20 | 19.93 | 20.99 | 4.4M |
| 2024-11-04 | 20.33 | 20.97 | 19.90 | 20.50 | 3.9M |
| 2024-11-01 | 19.83 | 20.67 | 19.20 | 20.25 | 5.6M |
| 2024-10-31 | 20.11 | 20.23 | 19.65 | 19.83 | 2.8M |
| 2024-10-30 | 20.22 | 20.61 | 19.46 | 20.10 | 4.2M |
| 2024-10-29 | 21.62 | 21.62 | 20.25 | 20.50 | 4.3M |
| 2024-10-28 | 21.26 | 21.90 | 20.90 | 21.50 | 4.0M |
| 2024-10-25 | 20.88 | 21.56 | 20.15 | 21.46 | 7.4M |
| 2024-10-24 | 20.17 | 21.54 | 20.02 | 20.79 | 6.1M |
| 2024-10-23 | 20.32 | 20.85 | 19.90 | 20.38 | 7.4M |
| 2024-10-22 | 19.30 | 20.95 | 19.30 | 20.34 | 9.8M |
| 2024-10-21 | 18.95 | 19.96 | 18.80 | 19.29 | 6.9M |
| 2024-10-18 | 18.16 | 19.33 | 18.06 | 18.73 | 6.3M |
| 2024-10-17 | 18.44 | 18.78 | 18.12 | 18.24 | 3.5M |
| 2024-10-16 | 18.14 | 18.85 | 17.91 | 18.23 | 3.5M |
| 2024-10-15 | 18.87 | 19.18 | 18.31 | 18.33 | 4.9M |
| 2024-10-14 | 18.59 | 19.34 | 18.02 | 18.86 | 6.5M |
| 2024-10-11 | 20.01 | 20.01 | 18.27 | 18.49 | 6.9M |
| 2024-10-10 | 21.02 | 21.94 | 20.08 | 20.12 | 8.4M |
| 2024-10-09 | 23.20 | 23.68 | 21.16 | 21.17 | 9.0M |
| 2024-10-08 | 26.11 | 26.12 | 22.61 | 24.94 | 9.6M |
| 2024-09-30 | 20.77 | 22.62 | 19.78 | 21.96 | 9.3M |
| 2024-09-27 | 17.66 | 19.35 | 17.55 | 19.29 | 3.2M |
| 2024-09-26 | 17.00 | 17.31 | 16.30 | 17.31 | 5.9M |
| 2024-09-25 | 17.45 | 17.83 | 16.91 | 17.00 | 3.6M |
| 2024-09-24 | 16.75 | 17.50 | 16.14 | 17.43 | 4.3M |
| 2024-09-23 | 17.18 | 17.18 | 16.40 | 16.45 | 2.3M |
| 2024-09-20 | 17.54 | 17.54 | 16.55 | 16.80 | 2.9M |
| 2024-09-19 | 17.75 | 18.05 | 17.23 | 17.50 | 2.2M |
| 2024-09-18 | 18.21 | 18.35 | 17.50 | 17.68 | 1.7M |
| 2024-09-13 | 19.23 | 19.68 | 18.18 | 18.21 | 3.3M |
| 2024-09-12 | 18.98 | 19.97 | 18.98 | 19.23 | 1.8M |
| 2024-09-11 | 18.58 | 19.44 | 18.05 | 18.98 | 2.8M |
| 2024-09-10 | 19.45 | 19.50 | 18.13 | 18.65 | 4.7M |
| 2024-09-09 | 19.52 | 19.75 | 19.05 | 19.60 | 1.8M |
| 2024-09-06 | 20.08 | 20.08 | 19.45 | 19.47 | 1.2M |
| 2024-09-05 | 19.98 | 20.32 | 19.88 | 19.99 | 1.8M |
| 2024-09-04 | 19.78 | 20.38 | 19.36 | 19.97 | 3.0M |
| 2024-09-03 | 19.94 | 20.30 | 19.69 | 19.93 | 2.9M |
| 2024-09-02 | 21.61 | 21.69 | 19.82 | 20.00 | 5.0M |
| 2024-08-30 | 21.30 | 22.09 | 20.41 | 21.65 | 1.9M |
| 2024-08-29 | 20.91 | 21.23 | 20.40 | 21.05 | 1.5M |
| 2024-08-28 | 21.42 | 21.51 | 20.63 | 20.91 | 1.0M |
| 2024-08-27 | 21.37 | 21.60 | 21.08 | 21.44 | 0.8M |
| 2024-08-26 | 21.16 | 21.78 | 21.05 | 21.48 | 1.2M |
| 2024-08-23 | 21.58 | 21.84 | 20.96 | 21.31 | 1.0M |
| 2024-08-22 | 21.95 | 22.10 | 21.24 | 21.61 | 1.2M |
| 2024-08-21 | 21.37 | 22.05 | 21.37 | 21.58 | 1.1M |
| 2024-08-20 | 22.33 | 22.60 | 20.86 | 21.80 | 2.8M |
| 2024-08-19 | 22.70 | 23.34 | 22.60 | 22.69 | 1.1M |
| 2024-08-16 | 22.54 | 23.21 | 22.36 | 23.08 | 1.1M |
| 2024-08-15 | 22.58 | 23.36 | 22.30 | 22.63 | 1.5M |
| 2024-08-14 | 22.61 | 22.97 | 22.28 | 22.58 | 0.9M |
| 2024-08-13 | 23.04 | 23.04 | 22.41 | 22.71 | 1.0M |
| 2024-08-12 | 22.99 | 23.18 | 22.54 | 22.74 | 1.2M |
| 2024-08-09 | 22.77 | 23.62 | 22.77 | 22.95 | 1.6M |
| 2024-08-08 | 22.06 | 23.38 | 22.06 | 22.83 | 1.8M |
| 2024-08-07 | 21.91 | 22.68 | 21.85 | 22.40 | 1.6M |
| 2024-08-06 | 21.80 | 22.33 | 21.50 | 22.08 | 0.9M |
| 2024-08-05 | 21.80 | 22.45 | 21.44 | 21.44 | 1.4M |
| 2024-08-02 | 21.60 | 22.76 | 21.52 | 22.03 | 2.1M |
| 2024-08-01 | 21.97 | 22.49 | 21.25 | 21.75 | 2.1M |
| 2024-07-31 | 20.96 | 22.16 | 20.66 | 21.99 | 1.9M |
| 2024-07-30 | 21.02 | 21.24 | 20.41 | 20.81 | 0.7M |
| 2024-07-29 | 21.50 | 21.50 | 20.80 | 21.02 | 0.8M |
| 2024-07-26 | 21.52 | 21.75 | 21.00 | 21.39 | 1.1M |
| 2024-07-25 | 21.47 | 22.10 | 21.28 | 21.69 | 1.4M |
| 2024-07-24 | 22.50 | 22.50 | 21.51 | 21.71 | 1.6M |
| 2024-07-23 | 22.91 | 23.13 | 22.11 | 22.16 | 1.3M |
| 2024-07-22 | 23.00 | 23.39 | 22.61 | 22.92 | 1.8M |
| 2024-07-19 | 22.22 | 23.23 | 22.01 | 22.85 | 2.5M |
| 2024-07-18 | 21.46 | 22.45 | 21.32 | 22.22 | 2.6M |
| 2024-07-17 | 21.72 | 21.80 | 20.85 | 21.58 | 2.4M |
| 2024-07-16 | 21.96 | 21.97 | 21.35 | 21.57 | 1.3M |
| 2024-07-15 | 22.30 | 22.41 | 21.70 | 21.78 | 2.1M |
| 2024-07-12 | 22.04 | 22.87 | 21.59 | 22.41 | 2.5M |
| 2024-07-11 | 21.36 | 22.17 | 21.00 | 21.76 | 2.3M |
| 2024-07-10 | 20.91 | 21.36 | 20.39 | 21.05 | 2.7M |
| 2024-07-09 | 19.95 | 20.76 | 19.51 | 20.56 | 3.3M |
| 2024-07-08 | 20.66 | 20.97 | 19.90 | 20.07 | 5.4M |
| 2024-07-05 | 20.92 | 21.35 | 19.50 | 20.99 | 5.3M |
| 2024-07-04 | 19.51 | 19.91 | 18.70 | 18.97 | 1.5M |
| 2024-07-03 | 19.88 | 19.90 | 19.20 | 19.51 | 1.8M |
| 2024-07-02 | 21.02 | 21.08 | 19.38 | 19.76 | 4.2M |
| 2024-07-01 | 21.90 | 22.25 | 20.26 | 21.00 | 2.5M |
| 2024-06-28 | 21.86 | 22.91 | 21.86 | 22.04 | 1.6M |
| 2024-06-27 | 23.43 | 23.43 | 22.26 | 22.61 | 1.3M |
| 2024-06-26 | 21.90 | 23.48 | 21.89 | 23.43 | 2.1M |
| 2024-06-25 | 22.03 | 22.54 | 21.79 | 21.90 | 1.2M |
| 2024-06-24 | 23.05 | 23.09 | 21.72 | 22.00 | 2.1M |
| 2024-06-21 | 23.66 | 23.75 | 23.03 | 23.07 | 0.9M |
| 2024-06-20 | 23.25 | 23.79 | 23.15 | 23.52 | 1.5M |
| 2024-06-19 | 24.01 | 24.01 | 23.06 | 23.40 | 1.3M |
| 2024-06-18 | 23.63 | 24.10 | 23.36 | 23.85 | 1.8M |
| 2024-06-17 | 23.16 | 24.37 | 23.16 | 23.63 | 1.9M |
| 2024-06-14 | 23.22 | 23.76 | 22.95 | 23.39 | 2.5M |
| 2024-06-13 | 22.88 | 23.39 | 22.60 | 23.22 | 1.6M |
| 2024-06-12 | 22.95 | 23.40 | 22.73 | 22.81 | 1.8M |
| 2024-06-11 | 22.23 | 23.10 | 22.01 | 22.92 | 1.7M |
| 2024-06-07 | 22.70 | 22.81 | 22.22 | 22.49 | 1.2M |
| 2024-06-06 | 23.12 | 23.20 | 22.34 | 22.50 | 1.8M |
| 2024-06-05 | 23.28 | 24.14 | 23.06 | 23.11 | 2.1M |
| 2024-06-04 | 23.07 | 24.08 | 23.00 | 23.52 | 2.1M |
| 2024-06-03 | 24.00 | 24.02 | 22.89 | 23.19 | 2.2M |
| 2024-05-31 | 23.90 | 24.03 | 23.35 | 23.89 | 1.2M |
| 2024-05-30 | 23.80 | 23.80 | 23.24 | 23.45 | 0.8M |
| 2024-05-29 | 23.71 | 24.30 | 23.46 | 23.57 | 1.0M |
| 2024-05-28 | 23.85 | 24.65 | 23.70 | 24.20 | 1.9M |
| 2024-05-27 | 22.98 | 24.77 | 22.70 | 24.05 | 3.0M |
| 2024-05-24 | 23.75 | 23.79 | 22.93 | 23.03 | 1.7M |
| 2024-05-23 | 24.35 | 24.67 | 23.52 | 23.79 | 1.1M |
| 2024-05-22 | 24.85 | 24.87 | 23.82 | 24.35 | 1.6M |
| 2024-05-21 | 24.93 | 25.27 | 24.56 | 24.70 | 1.2M |
| 2024-05-20 | 25.33 | 25.54 | 25.10 | 25.25 | 1.1M |
| 2024-05-17 | 24.90 | 25.38 | 24.80 | 25.38 | 1.0M |
| 2024-05-16 | 25.14 | 25.54 | 24.78 | 25.08 | 0.9M |
| 2024-05-15 | 26.00 | 26.00 | 25.25 | 25.49 | 1.0M |
| 2024-05-14 | 25.45 | 26.34 | 25.37 | 25.98 | 1.6M |
| 2024-05-13 | 25.20 | 25.71 | 25.13 | 25.36 | 1.8M |
| 2024-05-10 | 26.21 | 26.36 | 25.30 | 25.75 | 2.0M |
| 2024-05-09 | 26.17 | 26.35 | 25.83 | 26.22 | 1.2M |
| 2024-05-08 | 27.43 | 27.73 | 25.79 | 26.44 | 2.4M |
| 2024-05-07 | 27.87 | 28.10 | 27.11 | 27.51 | 1.3M |
| 2024-05-06 | 25.72 | 27.95 | 25.24 | 27.86 | 2.7M |
| 2024-04-30 | 25.39 | 25.87 | 25.14 | 25.52 | 1.1M |
| 2024-04-29 | 25.07 | 25.64 | 24.77 | 25.50 | 1.9M |
| 2024-04-26 | 25.77 | 26.09 | 24.78 | 24.85 | 1.8M |
| 2024-04-25 | 25.20 | 25.20 | 24.28 | 24.78 | 0.9M |
| 2024-04-24 | 25.10 | 25.21 | 24.39 | 24.82 | 1.6M |
| 2024-04-23 | 22.93 | 25.17 | 22.93 | 25.10 | 3.1M |
| 2024-04-22 | 21.96 | 23.50 | 21.55 | 23.31 | 2.1M |
| 2024-04-19 | 22.16 | 22.24 | 21.60 | 21.76 | 1.4M |
| 2024-04-18 | 22.05 | 23.19 | 21.80 | 22.37 | 2.1M |
| 2024-04-17 | 21.90 | 23.12 | 21.89 | 22.03 | 2.1M |
| 2024-04-16 | 22.90 | 23.40 | 21.74 | 22.12 | 3.2M |
| 2024-04-15 | 23.95 | 24.50 | 23.19 | 23.60 | 1.1M |
| 2024-04-12 | 23.65 | 24.18 | 23.32 | 24.07 | 1.0M |
| 2024-04-11 | 23.57 | 24.35 | 23.53 | 23.53 | 0.9M |
| 2024-04-10 | 24.11 | 24.13 | 23.69 | 23.89 | 0.7M |
| 2024-04-09 | 23.72 | 24.27 | 23.36 | 24.27 | 0.9M |
| 2024-04-08 | 24.10 | 24.58 | 23.73 | 23.90 | 0.9M |
| 2024-04-03 | 24.47 | 24.68 | 23.90 | 24.06 | 1.2M |
| 2024-04-02 | 25.71 | 25.88 | 24.27 | 24.52 | 2.9M |
| 2024-04-01 | 26.16 | 26.38 | 23.90 | 26.00 | 4.3M |
| 2024-03-29 | 25.52 | 26.00 | 24.82 | 26.00 | 1.5M |
| 2024-03-28 | 25.56 | 26.36 | 25.45 | 25.54 | 0.9M |
| 2024-03-27 | 26.07 | 26.46 | 25.33 | 25.72 | 0.8M |
| 2024-03-26 | 25.93 | 26.37 | 25.50 | 25.95 | 1.0M |
| 2024-03-25 | 26.70 | 26.80 | 25.81 | 26.15 | 1.0M |
| 2024-03-22 | 27.50 | 27.55 | 26.78 | 26.86 | 0.6M |
| 2024-03-21 | 27.80 | 27.87 | 26.90 | 27.50 | 1.1M |
| 2024-03-20 | 27.75 | 28.17 | 27.35 | 28.07 | 0.7M |
| 2024-03-19 | 28.70 | 28.75 | 27.38 | 27.75 | 1.1M |
| 2024-03-18 | 26.76 | 28.60 | 26.25 | 28.60 | 2.0M |
| 2024-03-15 | 25.79 | 26.97 | 25.76 | 26.60 | 1.3M |
| 2024-03-14 | 27.02 | 27.20 | 25.86 | 26.21 | 1.0M |
| 2024-03-13 | 26.55 | 26.94 | 26.22 | 26.69 | 0.9M |
| 2024-03-12 | 25.65 | 26.80 | 25.65 | 26.49 | 1.3M |
| 2024-03-11 | 24.82 | 25.88 | 24.27 | 25.83 | 1.2M |
| 2024-03-08 | 24.87 | 25.25 | 24.20 | 24.81 | 1.3M |
| 2024-03-07 | 25.54 | 26.03 | 24.83 | 25.20 | 1.3M |
| 2024-03-06 | 25.42 | 25.75 | 24.98 | 25.57 | 0.8M |
| 2024-03-05 | 25.58 | 26.30 | 25.10 | 25.45 | 1.1M |
| 2024-03-04 | 25.38 | 26.05 | 24.78 | 25.97 | 2.0M |
| 2024-03-01 | 26.13 | 26.20 | 25.14 | 25.60 | 0.9M |
| 2024-02-29 | 24.46 | 26.50 | 24.06 | 26.02 | 2.0M |
| 2024-02-28 | 25.15 | 25.77 | 24.23 | 24.57 | 1.7M |
| 2024-02-27 | 23.64 | 25.54 | 23.18 | 24.80 | 2.1M |
| 2024-02-26 | 22.61 | 23.94 | 22.43 | 23.70 | 2.1M |
| 2024-02-23 | 22.63 | 22.77 | 21.92 | 22.73 | 1.6M |
| 2024-02-22 | 23.07 | 23.20 | 22.43 | 22.69 | 2.4M |
| 2024-02-21 | 22.86 | 23.44 | 22.40 | 23.22 | 2.0M |
| 2024-02-20 | 22.60 | 23.23 | 22.31 | 23.22 | 1.7M |
| 2024-02-19 | 22.95 | 23.55 | 22.15 | 22.89 | 2.2M |
| 2024-02-08 | 21.70 | 23.06 | 21.38 | 22.56 | 2.7M |
| 2024-02-07 | 21.39 | 22.98 | 21.06 | 21.81 | 4.0M |
| 2024-02-06 | 19.34 | 22.08 | 18.76 | 21.38 | 3.2M |
| 2024-02-05 | 21.00 | 21.00 | 18.59 | 19.77 | 3.0M |
| 2024-02-02 | 20.54 | 21.85 | 19.56 | 20.39 | 2.5M |
| 2024-02-01 | 20.30 | 20.87 | 19.42 | 20.61 | 2.9M |
| 2024-01-31 | 21.17 | 21.59 | 20.00 | 20.43 | 1.7M |
| 2024-01-30 | 20.82 | 21.85 | 20.41 | 21.00 | 2.8M |
| 2024-01-29 | 21.70 | 22.45 | 20.00 | 21.14 | 4.6M |
| 2024-01-26 | 22.00 | 23.11 | 21.51 | 21.75 | 2.3M |
| 2024-01-25 | 20.99 | 22.34 | 20.71 | 22.02 | 3.3M |
| 2024-01-24 | 21.24 | 21.53 | 20.34 | 21.09 | 2.0M |
| 2024-01-23 | 20.11 | 21.46 | 20.11 | 21.24 | 2.0M |
| 2024-01-22 | 21.02 | 22.09 | 20.05 | 20.50 | 1.7M |
| 2024-01-19 | 21.53 | 22.00 | 21.15 | 21.54 | 0.9M |
| 2024-01-18 | 21.66 | 22.13 | 20.92 | 21.61 | 1.2M |
| 2024-01-17 | 22.30 | 22.37 | 21.60 | 21.64 | 1.2M |
| 2024-01-16 | 22.63 | 22.63 | 22.09 | 22.43 | 1.6M |
| 2024-01-15 | 22.24 | 22.75 | 22.01 | 22.47 | 1.4M |
| 2024-01-12 | 22.97 | 22.97 | 22.30 | 22.46 | 1.7M |
| 2024-01-11 | 22.77 | 23.23 | 22.20 | 22.92 | 1.7M |
| 2024-01-10 | 22.67 | 22.96 | 22.10 | 22.61 | 1.6M |
| 2024-01-09 | 22.25 | 22.88 | 21.73 | 22.70 | 2.2M |
| 2024-01-08 | 23.10 | 23.54 | 22.13 | 22.25 | 3.0M |
| 2024-01-05 | 25.11 | 25.11 | 23.07 | 23.48 | 2.9M |
| 2024-01-04 | 24.61 | 24.76 | 24.12 | 24.65 | 0.9M |
| 2024-01-03 | 25.20 | 25.26 | 24.00 | 24.88 | 1.4M |
| 2024-01-02 | 25.40 | 25.77 | 24.52 | 25.06 | 2.5M |