101.99
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 56.74 | 57.20 | 54.15 | 54.70 | 1.0M |
| 2024-12-30 | 57.49 | 58.25 | 56.24 | 57.01 | 1.0M |
| 2024-12-27 | 59.34 | 60.00 | 57.54 | 57.70 | 1.3M |
| 2024-12-26 | 59.18 | 60.60 | 58.66 | 59.20 | 1.9M |
| 2024-12-25 | 61.65 | 61.65 | 58.01 | 59.67 | 1.2M |
| 2024-12-24 | 61.14 | 62.32 | 59.00 | 61.68 | 0.6M |
| 2024-12-23 | 64.29 | 64.29 | 60.66 | 60.68 | 1.2M |
| 2024-12-20 | 62.20 | 65.00 | 61.43 | 64.36 | 1.2M |
| 2024-12-19 | 61.98 | 62.42 | 60.52 | 62.20 | 1.1M |
| 2024-12-18 | 60.50 | 63.87 | 60.50 | 63.15 | 0.9M |
| 2024-12-17 | 64.50 | 65.61 | 61.00 | 61.65 | 1.3M |
| 2024-12-16 | 67.22 | 67.49 | 64.20 | 64.90 | 1.0M |
| 2024-12-13 | 68.36 | 68.93 | 67.00 | 67.20 | 1.1M |
| 2024-12-12 | 69.23 | 70.29 | 67.08 | 69.06 | 1.5M |
| 2024-12-11 | 70.77 | 72.53 | 68.40 | 70.35 | 1.6M |
| 2024-12-10 | 72.80 | 74.44 | 70.50 | 70.68 | 1.9M |
| 2024-12-09 | 70.05 | 73.77 | 69.10 | 70.15 | 1.9M |
| 2024-12-06 | 70.35 | 73.22 | 68.89 | 70.41 | 1.3M |
| 2024-12-05 | 67.15 | 72.66 | 67.15 | 70.92 | 1.7M |
| 2024-12-04 | 67.90 | 69.99 | 67.05 | 67.15 | 1.3M |
| 2024-12-03 | 71.00 | 73.77 | 67.01 | 67.28 | 2.8M |
| 2024-12-02 | 64.51 | 68.56 | 64.20 | 68.02 | 1.4M |
| 2024-11-29 | 64.14 | 66.20 | 62.31 | 65.05 | 1.3M |
| 2024-11-28 | 62.82 | 66.56 | 62.54 | 64.16 | 1.4M |
| 2024-11-27 | 60.39 | 62.95 | 58.72 | 62.82 | 1.0M |
| 2024-11-26 | 62.40 | 63.47 | 60.60 | 60.75 | 0.8M |
| 2024-11-25 | 62.22 | 63.01 | 60.20 | 62.81 | 1.1M |
| 2024-11-22 | 67.00 | 67.80 | 62.00 | 62.61 | 1.1M |
| 2024-11-21 | 67.20 | 67.80 | 65.40 | 67.65 | 1.3M |
| 2024-11-20 | 64.48 | 68.90 | 63.20 | 67.99 | 1.8M |
| 2024-11-19 | 63.00 | 64.74 | 61.66 | 64.54 | 0.9M |
| 2024-11-18 | 67.46 | 67.46 | 61.77 | 62.48 | 1.4M |
| 2024-11-15 | 69.30 | 71.07 | 66.55 | 66.55 | 1.7M |
| 2024-11-14 | 72.60 | 73.80 | 69.30 | 69.56 | 2.2M |
| 2024-11-13 | 74.29 | 75.98 | 71.51 | 74.98 | 2.2M |
| 2024-11-12 | 82.58 | 82.58 | 73.55 | 75.40 | 3.3M |
| 2024-11-11 | 77.00 | 82.38 | 76.38 | 81.80 | 3.0M |
| 2024-11-08 | 76.01 | 82.54 | 76.00 | 78.00 | 3.6M |
| 2024-11-07 | 80.01 | 80.55 | 73.05 | 76.38 | 3.2M |
| 2024-11-06 | 69.00 | 79.14 | 69.00 | 79.14 | 5.6M |
| 2024-11-05 | 58.69 | 66.27 | 57.50 | 65.95 | 2.6M |
| 2024-11-04 | 56.85 | 59.90 | 56.50 | 58.66 | 0.8M |
| 2024-11-01 | 60.23 | 61.80 | 56.00 | 57.33 | 1.5M |
| 2024-10-31 | 56.87 | 61.16 | 56.00 | 60.05 | 1.6M |
| 2024-10-30 | 58.01 | 58.01 | 55.00 | 56.64 | 0.9M |
| 2024-10-29 | 61.35 | 61.76 | 57.65 | 58.43 | 1.1M |
| 2024-10-28 | 62.41 | 62.68 | 61.05 | 61.28 | 0.8M |
| 2024-10-25 | 61.00 | 63.06 | 61.00 | 62.30 | 0.8M |
| 2024-10-24 | 61.69 | 62.37 | 60.80 | 60.98 | 0.5M |
| 2024-10-23 | 61.51 | 63.75 | 61.01 | 62.37 | 0.9M |
| 2024-10-22 | 62.87 | 64.02 | 60.00 | 62.15 | 1.4M |
| 2024-10-21 | 61.40 | 65.55 | 60.40 | 63.30 | 1.8M |
| 2024-10-18 | 57.00 | 62.59 | 56.44 | 61.39 | 1.4M |
| 2024-10-17 | 58.31 | 59.39 | 57.00 | 57.54 | 0.8M |
| 2024-10-16 | 55.86 | 58.11 | 55.50 | 57.84 | 0.7M |
| 2024-10-15 | 58.29 | 59.71 | 57.00 | 57.17 | 0.8M |
| 2024-10-14 | 54.50 | 58.88 | 53.33 | 58.75 | 1.7M |
| 2024-10-11 | 58.99 | 58.99 | 53.51 | 55.00 | 1.5M |
| 2024-10-10 | 61.31 | 62.88 | 58.80 | 58.82 | 2.4M |
| 2024-10-09 | 62.00 | 69.25 | 58.00 | 61.25 | 5.1M |
| 2024-10-08 | 65.00 | 67.42 | 59.00 | 65.95 | 4.2M |
| 2024-09-30 | 50.55 | 56.44 | 49.40 | 56.20 | 2.8M |
| 2024-09-27 | 46.54 | 48.50 | 46.08 | 48.44 | 0.6M |
| 2024-09-26 | 44.62 | 46.10 | 44.38 | 46.04 | 1.0M |
| 2024-09-25 | 44.99 | 45.75 | 44.37 | 44.80 | 0.6M |
| 2024-09-24 | 42.84 | 44.71 | 42.21 | 44.56 | 0.8M |
| 2024-09-23 | 41.32 | 43.14 | 40.41 | 42.96 | 0.8M |
| 2024-09-20 | 41.00 | 42.38 | 40.58 | 41.32 | 0.5M |
| 2024-09-19 | 40.45 | 41.53 | 39.90 | 41.22 | 0.2M |
| 2024-09-18 | 40.92 | 40.92 | 39.44 | 40.36 | 0.2M |
| 2024-09-13 | 42.30 | 42.30 | 40.51 | 40.51 | 0.4M |
| 2024-09-12 | 41.93 | 42.74 | 41.78 | 42.30 | 0.4M |
| 2024-09-11 | 41.50 | 41.96 | 40.88 | 41.92 | 0.3M |
| 2024-09-10 | 41.43 | 41.62 | 40.00 | 41.60 | 0.7M |
| 2024-09-09 | 41.34 | 42.20 | 40.79 | 41.09 | 0.6M |
| 2024-09-06 | 43.26 | 43.35 | 41.88 | 42.00 | 0.2M |
| 2024-09-05 | 43.15 | 44.50 | 43.00 | 43.50 | 0.4M |
| 2024-09-04 | 42.75 | 44.35 | 42.61 | 43.45 | 0.4M |
| 2024-09-03 | 41.46 | 43.30 | 41.30 | 43.26 | 0.5M |
| 2024-09-02 | 43.62 | 43.97 | 41.41 | 41.43 | 0.4M |
| 2024-08-30 | 42.28 | 44.50 | 41.89 | 43.59 | 0.8M |
| 2024-08-29 | 39.84 | 42.40 | 39.20 | 42.10 | 0.7M |
| 2024-08-28 | 41.00 | 41.00 | 38.21 | 40.30 | 1.2M |
| 2024-08-27 | 42.12 | 42.85 | 41.39 | 41.60 | 0.3M |
| 2024-08-26 | 41.93 | 43.67 | 41.93 | 42.42 | 0.3M |
| 2024-08-23 | 42.08 | 42.64 | 41.60 | 42.15 | 0.2M |
| 2024-08-22 | 43.05 | 43.48 | 41.91 | 42.06 | 0.4M |
| 2024-08-21 | 42.82 | 43.85 | 42.62 | 42.88 | 0.4M |
| 2024-08-20 | 45.00 | 45.00 | 43.00 | 43.31 | 0.6M |
| 2024-08-19 | 45.90 | 47.38 | 44.62 | 45.00 | 0.6M |
| 2024-08-16 | 45.65 | 46.88 | 45.60 | 45.70 | 0.4M |
| 2024-08-15 | 46.06 | 47.36 | 45.76 | 46.25 | 0.5M |
| 2024-08-14 | 46.71 | 47.57 | 45.92 | 46.27 | 0.3M |
| 2024-08-13 | 46.36 | 47.22 | 45.82 | 47.22 | 0.4M |
| 2024-08-12 | 46.62 | 46.97 | 45.56 | 46.58 | 0.4M |
| 2024-08-09 | 46.98 | 47.75 | 46.48 | 47.17 | 0.7M |
| 2024-08-08 | 46.50 | 47.22 | 45.40 | 46.72 | 0.6M |
| 2024-08-07 | 46.50 | 48.78 | 46.40 | 46.75 | 0.7M |
| 2024-08-06 | 45.52 | 46.99 | 45.46 | 46.67 | 0.6M |
| 2024-08-05 | 46.99 | 47.48 | 45.21 | 45.44 | 0.9M |
| 2024-08-02 | 48.21 | 49.34 | 47.10 | 47.17 | 1.2M |
| 2024-08-01 | 47.30 | 49.67 | 47.06 | 48.86 | 1.6M |
| 2024-07-31 | 44.86 | 47.30 | 44.49 | 47.30 | 1.1M |
| 2024-07-30 | 43.77 | 44.98 | 43.50 | 44.86 | 0.5M |
| 2024-07-29 | 44.70 | 44.86 | 43.63 | 44.21 | 0.4M |
| 2024-07-26 | 42.39 | 45.30 | 42.09 | 44.94 | 0.8M |
| 2024-07-25 | 41.77 | 43.24 | 41.32 | 42.39 | 0.5M |
| 2024-07-24 | 43.36 | 43.79 | 41.79 | 41.82 | 0.7M |
| 2024-07-23 | 45.01 | 45.40 | 43.30 | 43.36 | 0.5M |
| 2024-07-22 | 45.06 | 46.53 | 44.93 | 45.27 | 1.1M |
| 2024-07-19 | 42.90 | 45.50 | 42.90 | 44.68 | 0.8M |
| 2024-07-18 | 43.30 | 43.68 | 42.18 | 43.28 | 0.5M |
| 2024-07-17 | 44.16 | 44.53 | 43.40 | 43.40 | 0.4M |
| 2024-07-16 | 42.48 | 44.58 | 42.48 | 44.09 | 0.9M |
| 2024-07-15 | 43.62 | 44.04 | 42.38 | 42.48 | 0.5M |
| 2024-07-12 | 44.60 | 44.60 | 43.80 | 43.87 | 0.4M |
| 2024-07-11 | 44.30 | 44.84 | 43.90 | 44.60 | 0.8M |
| 2024-07-10 | 44.01 | 45.10 | 43.52 | 43.58 | 0.6M |
| 2024-07-09 | 43.50 | 44.47 | 42.85 | 44.07 | 0.6M |
| 2024-07-08 | 45.27 | 45.47 | 43.66 | 43.83 | 0.5M |
| 2024-07-05 | 45.01 | 46.28 | 44.00 | 45.47 | 0.5M |
| 2024-07-04 | 46.67 | 47.68 | 44.84 | 45.31 | 0.6M |
| 2024-07-03 | 47.58 | 47.58 | 46.21 | 47.00 | 0.4M |
| 2024-07-02 | 47.30 | 47.92 | 46.66 | 47.64 | 0.5M |
| 2024-07-01 | 49.00 | 49.00 | 46.00 | 47.00 | 0.7M |
| 2024-06-28 | 48.87 | 50.35 | 47.91 | 48.60 | 0.5M |
| 2024-06-27 | 49.66 | 50.80 | 49.31 | 49.44 | 0.5M |
| 2024-06-26 | 48.26 | 50.76 | 47.73 | 50.67 | 0.9M |
| 2024-06-25 | 50.69 | 50.69 | 48.30 | 48.75 | 0.9M |
| 2024-06-24 | 53.09 | 54.33 | 50.51 | 50.51 | 0.8M |
| 2024-06-21 | 53.88 | 54.54 | 52.00 | 53.10 | 0.8M |
| 2024-06-20 | 53.60 | 56.30 | 53.58 | 54.25 | 1.6M |
| 2024-06-19 | 53.30 | 53.98 | 52.50 | 53.13 | 0.5M |
| 2024-06-18 | 79.00 | 80.00 | 77.28 | 78.00 | 1.0M |
| 2024-06-17 | 80.30 | 80.88 | 78.58 | 78.75 | 0.6M |
| 2024-06-14 | 82.39 | 83.90 | 80.33 | 80.73 | 0.6M |
| 2024-06-13 | 80.49 | 84.86 | 79.63 | 83.23 | 0.6M |
| 2024-06-12 | 80.19 | 82.17 | 80.00 | 80.15 | 0.4M |
| 2024-06-11 | 77.12 | 80.37 | 75.23 | 79.87 | 0.3M |
| 2024-06-07 | 77.66 | 78.29 | 76.08 | 77.55 | 0.2M |
| 2024-06-06 | 79.12 | 80.66 | 76.05 | 76.33 | 0.5M |
| 2024-06-05 | 81.09 | 81.99 | 79.00 | 79.31 | 0.3M |
| 2024-06-04 | 82.15 | 82.98 | 79.63 | 80.95 | 0.6M |
| 2024-06-03 | 81.95 | 85.99 | 81.60 | 83.08 | 0.8M |
| 2024-05-31 | 80.57 | 82.66 | 80.50 | 81.56 | 0.4M |
| 2024-05-30 | 78.78 | 81.69 | 77.18 | 80.57 | 0.5M |
| 2024-05-29 | 78.92 | 81.80 | 78.71 | 78.73 | 0.6M |
| 2024-05-28 | 80.71 | 82.48 | 78.40 | 78.70 | 0.6M |
| 2024-05-27 | 81.80 | 81.80 | 78.16 | 80.69 | 0.8M |
| 2024-05-24 | 84.30 | 84.98 | 81.00 | 81.80 | 0.5M |
| 2024-05-23 | 85.89 | 86.21 | 83.35 | 83.43 | 0.4M |
| 2024-05-22 | 87.59 | 87.63 | 84.08 | 86.00 | 0.8M |
| 2024-05-21 | 89.50 | 89.76 | 86.90 | 86.90 | 0.4M |
| 2024-05-20 | 90.18 | 92.98 | 88.31 | 89.09 | 0.5M |
| 2024-05-17 | 87.90 | 91.87 | 87.20 | 90.88 | 0.5M |
| 2024-05-16 | 88.82 | 90.14 | 87.06 | 87.90 | 0.3M |
| 2024-05-15 | 92.77 | 92.77 | 88.00 | 88.00 | 0.6M |
| 2024-05-14 | 89.90 | 94.76 | 89.90 | 92.80 | 0.7M |
| 2024-05-13 | 89.09 | 93.22 | 88.01 | 89.90 | 0.5M |
| 2024-05-10 | 93.00 | 93.93 | 88.66 | 91.17 | 1.0M |
| 2024-05-09 | 85.65 | 95.66 | 84.96 | 93.00 | 1.8M |
| 2024-05-08 | 87.53 | 87.82 | 85.79 | 85.79 | 0.5M |
| 2024-05-07 | 84.93 | 87.47 | 84.11 | 87.09 | 1.0M |
| 2024-05-06 | 86.00 | 86.72 | 85.00 | 85.17 | 0.9M |
| 2024-04-30 | 87.30 | 88.02 | 85.00 | 85.01 | 0.6M |
| 2024-04-29 | 84.73 | 88.44 | 84.73 | 88.02 | 0.6M |
| 2024-04-26 | 82.19 | 84.74 | 81.79 | 83.66 | 0.5M |
| 2024-04-25 | 83.44 | 84.28 | 82.19 | 83.15 | 0.4M |
| 2024-04-24 | 82.27 | 84.47 | 81.79 | 83.72 | 0.4M |
| 2024-04-23 | 80.83 | 83.22 | 80.00 | 82.53 | 0.4M |
| 2024-04-22 | 79.46 | 82.93 | 78.31 | 80.81 | 0.3M |
| 2024-04-19 | 80.79 | 81.60 | 77.73 | 79.46 | 0.4M |
| 2024-04-18 | 77.00 | 83.80 | 76.35 | 80.59 | 0.8M |
| 2024-04-17 | 73.35 | 77.30 | 73.30 | 76.35 | 0.5M |
| 2024-04-16 | 78.65 | 78.81 | 73.01 | 73.07 | 0.5M |
| 2024-04-15 | 79.99 | 81.49 | 75.40 | 77.98 | 0.6M |
| 2024-04-12 | 83.67 | 84.20 | 80.82 | 80.82 | 0.4M |
| 2024-04-11 | 83.60 | 87.20 | 82.30 | 83.55 | 0.4M |
| 2024-04-10 | 87.31 | 88.08 | 83.50 | 84.70 | 0.3M |
| 2024-04-09 | 86.86 | 88.34 | 86.28 | 87.89 | 0.3M |
| 2024-04-08 | 89.90 | 89.90 | 85.40 | 86.86 | 0.4M |
| 2024-04-03 | 93.98 | 94.83 | 87.50 | 89.00 | 0.9M |
| 2024-04-02 | 97.19 | 98.18 | 93.57 | 93.95 | 0.4M |
| 2024-04-01 | 95.76 | 99.80 | 95.60 | 98.30 | 0.6M |
| 2024-03-29 | 96.35 | 96.39 | 92.40 | 95.76 | 0.5M |
| 2024-03-28 | 94.15 | 99.00 | 94.15 | 96.95 | 0.8M |
| 2024-03-27 | 103.66 | 103.66 | 95.00 | 95.15 | 0.8M |
| 2024-03-26 | 108.31 | 109.00 | 102.76 | 103.95 | 0.6M |
| 2024-03-25 | 117.01 | 117.72 | 108.18 | 108.68 | 0.6M |
| 2024-03-22 | 116.86 | 118.76 | 113.89 | 115.19 | 0.8M |
| 2024-03-21 | 112.92 | 121.38 | 112.92 | 117.21 | 1.6M |
| 2024-03-20 | 106.00 | 113.62 | 105.80 | 112.20 | 1.2M |
| 2024-03-19 | 109.30 | 112.38 | 106.00 | 106.40 | 0.8M |
| 2024-03-18 | 103.00 | 110.55 | 101.18 | 110.10 | 1.4M |
| 2024-03-15 | 98.01 | 101.90 | 98.01 | 101.82 | 0.4M |
| 2024-03-14 | 104.00 | 105.00 | 97.20 | 100.01 | 0.5M |
| 2024-03-13 | 102.99 | 104.86 | 102.36 | 103.35 | 0.4M |
| 2024-03-12 | 102.00 | 103.82 | 100.23 | 102.99 | 0.5M |
| 2024-03-11 | 101.80 | 102.87 | 100.35 | 101.95 | 0.3M |
| 2024-03-08 | 101.02 | 102.55 | 98.69 | 101.88 | 0.6M |
| 2024-03-07 | 106.55 | 108.99 | 101.60 | 101.70 | 0.4M |
| 2024-03-06 | 105.55 | 107.90 | 103.04 | 106.43 | 0.3M |
| 2024-03-05 | 109.99 | 110.99 | 106.47 | 106.90 | 0.5M |
| 2024-03-04 | 107.00 | 112.90 | 102.55 | 112.44 | 0.7M |
| 2024-03-01 | 106.00 | 108.90 | 103.18 | 106.93 | 0.5M |
| 2024-02-29 | 99.91 | 106.66 | 99.21 | 105.87 | 0.6M |
| 2024-02-28 | 112.55 | 114.28 | 101.83 | 101.83 | 1.1M |
| 2024-02-27 | 106.00 | 117.58 | 104.20 | 112.10 | 1.0M |
| 2024-02-26 | 109.98 | 109.99 | 101.12 | 105.76 | 0.8M |
| 2024-02-23 | 96.26 | 103.49 | 95.41 | 101.00 | 0.7M |
| 2024-02-22 | 93.78 | 97.43 | 93.70 | 95.40 | 0.6M |
| 2024-02-21 | 91.50 | 106.17 | 91.50 | 96.43 | 1.0M |
| 2024-02-20 | 90.54 | 91.00 | 85.62 | 89.63 | 0.4M |
| 2024-02-19 | 91.89 | 94.85 | 89.63 | 92.37 | 0.3M |
| 2024-02-08 | 84.28 | 92.99 | 84.25 | 91.89 | 0.3M |
| 2024-02-07 | 85.43 | 87.77 | 78.67 | 85.99 | 0.6M |
| 2024-02-06 | 82.88 | 87.92 | 78.08 | 85.40 | 0.3M |
| 2024-02-05 | 86.46 | 86.46 | 72.20 | 83.02 | 0.3M |
| 2024-02-02 | 94.38 | 94.38 | 84.06 | 86.64 | 0.2M |
| 2024-02-01 | 98.45 | 98.45 | 93.01 | 93.01 | 0.2M |
| 2024-01-31 | 100.00 | 101.70 | 96.11 | 98.00 | 0.3M |
| 2024-01-30 | 101.00 | 104.44 | 100.15 | 102.60 | 0.2M |
| 2024-01-29 | 105.80 | 106.55 | 100.48 | 102.32 | 0.2M |
| 2024-01-26 | 105.67 | 106.67 | 103.88 | 104.71 | 0.1M |
| 2024-01-25 | 103.09 | 108.08 | 101.84 | 104.68 | 0.3M |
| 2024-01-24 | 103.80 | 104.59 | 101.05 | 104.50 | 0.1M |
| 2024-01-23 | 99.88 | 104.49 | 99.39 | 103.03 | 0.3M |
| 2024-01-22 | 106.72 | 108.88 | 101.68 | 101.90 | 0.3M |
| 2024-01-19 | 115.55 | 115.56 | 108.54 | 108.54 | 0.3M |
| 2024-01-18 | 112.67 | 117.39 | 110.01 | 115.49 | 0.2M |
| 2024-01-17 | 113.86 | 117.00 | 113.00 | 114.58 | 0.2M |
| 2024-01-16 | 115.23 | 115.57 | 112.25 | 114.82 | 0.1M |
| 2024-01-15 | 117.69 | 119.27 | 115.09 | 115.30 | 0.2M |
| 2024-01-12 | 118.79 | 120.26 | 117.50 | 118.42 | 0.1M |
| 2024-01-11 | 119.19 | 120.83 | 117.60 | 118.84 | 0.1M |
| 2024-01-10 | 118.22 | 119.66 | 115.18 | 118.88 | 0.4M |
| 2024-01-09 | 122.86 | 122.86 | 118.18 | 121.65 | 0.2M |
| 2024-01-08 | 124.39 | 124.88 | 120.85 | 121.80 | 0.2M |
| 2024-01-05 | 127.67 | 128.63 | 123.18 | 125.27 | 0.3M |
| 2024-01-04 | 130.15 | 130.15 | 126.10 | 127.70 | 0.3M |
| 2024-01-03 | 130.81 | 132.84 | 129.03 | 129.98 | 0.3M |
| 2024-01-02 | 136.00 | 136.60 | 131.88 | 132.00 | 0.2M |