83.51
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 | 60.20 | 61.43 | 57.45 | 58.52 | 2.2M |
| 2024-12-30 | 60.32 | 61.16 | 58.71 | 60.18 | 1.7M |
| 2024-12-27 | 60.03 | 62.60 | 60.00 | 60.15 | 1.8M |
| 2024-12-26 | 58.48 | 61.15 | 58.48 | 60.66 | 1.9M |
| 2024-12-25 | 61.20 | 61.20 | 58.43 | 59.06 | 1.7M |
| 2024-12-24 | 61.69 | 62.22 | 59.00 | 60.76 | 1.9M |
| 2024-12-23 | 62.58 | 62.81 | 60.61 | 60.69 | 1.9M |
| 2024-12-20 | 59.35 | 64.40 | 59.03 | 62.33 | 3.2M |
| 2024-12-19 | 58.55 | 59.64 | 57.80 | 59.28 | 1.4M |
| 2024-12-18 | 58.37 | 59.80 | 57.57 | 59.33 | 1.1M |
| 2024-12-17 | 59.09 | 59.67 | 57.68 | 58.38 | 1.7M |
| 2024-12-16 | 61.39 | 61.59 | 58.30 | 58.88 | 2.2M |
| 2024-12-13 | 62.00 | 62.56 | 60.83 | 61.98 | 2.3M |
| 2024-12-12 | 62.49 | 63.60 | 61.52 | 62.43 | 2.5M |
| 2024-12-11 | 61.42 | 63.88 | 60.95 | 62.78 | 2.1M |
| 2024-12-10 | 62.40 | 63.38 | 61.13 | 61.28 | 2.6M |
| 2024-12-09 | 62.86 | 64.00 | 59.20 | 60.48 | 4.4M |
| 2024-12-06 | 62.49 | 65.36 | 61.61 | 64.00 | 2.3M |
| 2024-12-05 | 62.50 | 63.95 | 62.00 | 62.55 | 1.3M |
| 2024-12-04 | 65.11 | 66.56 | 62.00 | 62.35 | 2.0M |
| 2024-12-03 | 66.00 | 66.00 | 63.66 | 64.40 | 1.3M |
| 2024-12-02 | 63.08 | 66.08 | 62.45 | 65.16 | 2.7M |
| 2024-11-29 | 64.05 | 65.68 | 62.60 | 63.00 | 2.5M |
| 2024-11-28 | 65.58 | 66.20 | 63.72 | 64.14 | 1.6M |
| 2024-11-27 | 64.37 | 65.60 | 62.15 | 65.58 | 2.5M |
| 2024-11-26 | 64.02 | 65.87 | 63.75 | 65.25 | 1.7M |
| 2024-11-25 | 66.59 | 66.75 | 62.99 | 64.20 | 2.3M |
| 2024-11-22 | 68.31 | 71.70 | 66.44 | 66.59 | 2.6M |
| 2024-11-21 | 67.96 | 69.14 | 66.60 | 67.88 | 1.8M |
| 2024-11-20 | 67.93 | 68.98 | 67.02 | 68.42 | 1.7M |
| 2024-11-19 | 67.56 | 69.72 | 65.55 | 68.65 | 1.9M |
| 2024-11-18 | 68.30 | 69.98 | 65.11 | 67.73 | 2.9M |
| 2024-11-15 | 67.66 | 72.23 | 66.97 | 69.30 | 5.1M |
| 2024-11-14 | 72.02 | 72.02 | 67.28 | 67.40 | 3.8M |
| 2024-11-13 | 69.00 | 73.50 | 67.88 | 72.38 | 4.1M |
| 2024-11-12 | 76.55 | 76.79 | 67.86 | 69.50 | 6.0M |
| 2024-11-11 | 72.56 | 76.60 | 71.66 | 75.46 | 5.0M |
| 2024-11-08 | 67.89 | 72.72 | 67.00 | 69.50 | 4.7M |
| 2024-11-07 | 66.81 | 68.91 | 65.47 | 65.80 | 3.6M |
| 2024-11-06 | 63.79 | 69.80 | 63.79 | 67.00 | 5.4M |
| 2024-11-05 | 61.00 | 64.70 | 59.76 | 64.60 | 5.1M |
| 2024-11-04 | 58.00 | 61.98 | 57.21 | 61.43 | 3.9M |
| 2024-11-01 | 60.79 | 60.79 | 57.00 | 57.29 | 2.8M |
| 2024-10-31 | 59.00 | 61.92 | 57.57 | 60.09 | 4.3M |
| 2024-10-30 | 57.66 | 59.38 | 57.20 | 58.97 | 2.5M |
| 2024-10-29 | 60.55 | 61.47 | 58.73 | 59.00 | 3.1M |
| 2024-10-28 | 63.17 | 63.93 | 60.51 | 61.15 | 3.5M |
| 2024-10-25 | 60.68 | 65.28 | 60.50 | 63.23 | 3.8M |
| 2024-10-24 | 60.97 | 62.80 | 59.96 | 61.20 | 2.8M |
| 2024-10-23 | 61.99 | 63.18 | 61.00 | 61.40 | 3.1M |
| 2024-10-22 | 64.80 | 66.00 | 61.00 | 62.80 | 5.1M |
| 2024-10-21 | 68.58 | 75.98 | 64.52 | 65.30 | 7.7M |
| 2024-10-18 | 60.90 | 69.90 | 59.72 | 66.10 | 6.0M |
| 2024-10-17 | 60.02 | 62.13 | 58.88 | 59.72 | 4.0M |
| 2024-10-16 | 59.83 | 59.95 | 55.20 | 58.00 | 3.7M |
| 2024-10-15 | 59.95 | 61.19 | 57.11 | 59.00 | 3.5M |
| 2024-10-14 | 53.50 | 60.50 | 52.18 | 60.15 | 4.6M |
| 2024-10-11 | 56.16 | 56.71 | 50.80 | 52.05 | 3.4M |
| 2024-10-10 | 60.80 | 62.68 | 56.67 | 57.00 | 3.7M |
| 2024-10-09 | 60.50 | 67.50 | 56.00 | 60.83 | 5.7M |
| 2024-10-08 | 64.86 | 64.86 | 59.62 | 64.40 | 6.4M |
| 2024-09-30 | 49.99 | 54.05 | 45.81 | 54.05 | 3.7M |
| 2024-09-27 | 44.00 | 45.56 | 43.18 | 45.05 | 1.4M |
| 2024-09-26 | 39.22 | 41.82 | 39.22 | 41.65 | 1.5M |
| 2024-09-25 | 40.00 | 40.96 | 39.13 | 39.41 | 1.4M |
| 2024-09-24 | 37.81 | 40.08 | 37.69 | 39.90 | 1.8M |
| 2024-09-23 | 36.16 | 38.42 | 35.80 | 37.85 | 2.0M |
| 2024-09-20 | 36.51 | 36.56 | 35.75 | 36.26 | 0.5M |
| 2024-09-19 | 35.76 | 36.85 | 35.26 | 36.34 | 0.8M |
| 2024-09-18 | 36.75 | 37.20 | 35.23 | 35.70 | 0.7M |
| 2024-09-13 | 37.69 | 38.30 | 36.82 | 37.08 | 0.7M |
| 2024-09-12 | 38.39 | 38.74 | 37.66 | 37.68 | 0.6M |
| 2024-09-11 | 38.47 | 39.50 | 37.73 | 38.17 | 1.1M |
| 2024-09-10 | 38.65 | 39.57 | 38.10 | 39.06 | 0.8M |
| 2024-09-09 | 38.83 | 39.36 | 38.21 | 38.95 | 1.0M |
| 2024-09-06 | 40.38 | 40.75 | 38.73 | 38.94 | 1.5M |
| 2024-09-05 | 40.80 | 41.43 | 40.23 | 40.63 | 1.3M |
| 2024-09-04 | 39.98 | 41.21 | 39.55 | 40.83 | 1.5M |
| 2024-09-03 | 40.66 | 41.30 | 40.18 | 40.48 | 1.1M |
| 2024-09-02 | 42.30 | 43.10 | 40.55 | 40.61 | 1.5M |
| 2024-08-30 | 40.42 | 43.43 | 40.42 | 42.56 | 2.8M |
| 2024-08-29 | 38.33 | 41.30 | 38.21 | 40.86 | 1.7M |
| 2024-08-28 | 38.30 | 38.96 | 38.02 | 38.88 | 0.7M |
| 2024-08-27 | 38.01 | 39.27 | 37.14 | 38.64 | 1.4M |
| 2024-08-26 | 38.91 | 39.67 | 37.93 | 38.28 | 1.3M |
| 2024-08-23 | 38.30 | 39.62 | 37.87 | 38.97 | 2.3M |
| 2024-08-22 | 40.21 | 40.80 | 38.30 | 38.59 | 1.6M |
| 2024-08-21 | 40.80 | 42.31 | 40.06 | 40.48 | 2.0M |
| 2024-08-20 | 41.83 | 42.59 | 40.70 | 40.92 | 2.0M |
| 2024-08-19 | 41.30 | 43.78 | 40.11 | 42.32 | 4.1M |
| 2024-08-16 | 39.10 | 43.57 | 38.60 | 41.36 | 4.7M |
| 2024-08-15 | 38.59 | 40.43 | 37.80 | 39.10 | 2.4M |
| 2024-08-14 | 37.50 | 39.45 | 37.30 | 38.47 | 2.9M |
| 2024-08-13 | 37.62 | 38.48 | 37.05 | 37.51 | 1.2M |
| 2024-08-12 | 39.55 | 39.55 | 37.10 | 37.51 | 1.7M |
| 2024-08-09 | 39.85 | 40.69 | 39.21 | 39.23 | 1.4M |
| 2024-08-08 | 39.31 | 39.97 | 37.51 | 39.39 | 1.6M |
| 2024-08-07 | 38.40 | 40.23 | 38.40 | 39.32 | 2.2M |
| 2024-08-06 | 38.80 | 39.34 | 38.00 | 38.63 | 1.5M |
| 2024-08-05 | 39.99 | 40.66 | 37.70 | 37.95 | 1.9M |
| 2024-08-02 | 40.53 | 40.97 | 39.83 | 40.50 | 1.7M |
| 2024-08-01 | 42.23 | 42.34 | 40.40 | 41.12 | 2.5M |
| 2024-07-31 | 41.47 | 43.08 | 40.23 | 42.62 | 3.2M |
| 2024-07-30 | 38.68 | 41.43 | 38.05 | 41.20 | 2.5M |
| 2024-07-29 | 39.06 | 39.80 | 38.32 | 38.71 | 1.5M |
| 2024-07-26 | 38.49 | 38.96 | 37.32 | 38.63 | 2.0M |
| 2024-07-25 | 38.50 | 39.10 | 37.81 | 38.50 | 2.4M |
| 2024-07-24 | 39.54 | 39.95 | 38.05 | 39.15 | 3.7M |
| 2024-07-23 | 39.45 | 42.65 | 38.59 | 40.38 | 5.6M |
| 2024-07-22 | 37.30 | 39.16 | 37.30 | 38.65 | 3.0M |
| 2024-07-19 | 36.27 | 37.98 | 36.00 | 37.10 | 2.6M |
| 2024-07-18 | 35.06 | 37.30 | 33.97 | 36.45 | 2.3M |
| 2024-07-17 | 35.80 | 36.20 | 35.27 | 35.27 | 1.6M |
| 2024-07-16 | 35.51 | 36.62 | 35.45 | 36.25 | 1.9M |
| 2024-07-15 | 37.10 | 37.63 | 35.72 | 36.00 | 1.8M |
| 2024-07-12 | 36.46 | 36.72 | 35.46 | 36.53 | 1.6M |
| 2024-07-11 | 35.40 | 36.50 | 35.19 | 36.32 | 1.7M |
| 2024-07-10 | 35.55 | 36.15 | 34.65 | 34.85 | 1.6M |
| 2024-07-09 | 35.00 | 36.30 | 34.40 | 35.51 | 2.2M |
| 2024-07-08 | 35.88 | 36.40 | 34.71 | 34.96 | 1.6M |
| 2024-07-05 | 35.64 | 35.88 | 34.27 | 35.36 | 1.3M |
| 2024-07-04 | 37.24 | 37.49 | 35.30 | 35.50 | 1.7M |
| 2024-07-03 | 36.90 | 38.19 | 36.20 | 37.22 | 2.0M |
| 2024-07-02 | 38.97 | 38.97 | 36.72 | 36.93 | 1.9M |
| 2024-07-01 | 39.86 | 39.96 | 38.00 | 38.58 | 1.3M |
| 2024-06-28 | 39.65 | 40.80 | 39.09 | 39.33 | 1.2M |
| 2024-06-27 | 41.08 | 41.98 | 39.55 | 39.67 | 1.1M |
| 2024-06-26 | 39.88 | 41.44 | 38.78 | 41.29 | 1.6M |
| 2024-06-25 | 41.90 | 41.90 | 39.21 | 39.66 | 2.0M |
| 2024-06-24 | 43.30 | 45.99 | 41.51 | 41.55 | 2.4M |
| 2024-06-21 | 45.80 | 45.80 | 43.74 | 44.47 | 1.8M |
| 2024-06-20 | 44.38 | 47.82 | 44.15 | 46.42 | 2.9M |
| 2024-06-19 | 45.06 | 45.65 | 43.27 | 44.54 | 1.6M |
| 2024-06-18 | 45.48 | 46.30 | 44.80 | 45.19 | 1.2M |
| 2024-06-17 | 44.73 | 46.43 | 44.46 | 45.65 | 1.5M |
| 2024-06-14 | 45.65 | 46.00 | 44.60 | 44.87 | 1.8M |
| 2024-06-13 | 43.78 | 47.05 | 43.55 | 46.15 | 2.3M |
| 2024-06-12 | 43.95 | 44.66 | 43.23 | 43.40 | 1.7M |
| 2024-06-11 | 41.88 | 44.06 | 40.53 | 43.95 | 2.5M |
| 2024-06-07 | 42.43 | 43.36 | 41.35 | 41.66 | 1.3M |
| 2024-06-06 | 45.19 | 45.33 | 42.10 | 42.63 | 1.5M |
| 2024-06-05 | 45.39 | 46.20 | 44.31 | 44.31 | 0.9M |
| 2024-06-04 | 46.30 | 46.76 | 44.03 | 45.39 | 1.6M |
| 2024-06-03 | 46.68 | 47.86 | 46.20 | 46.99 | 1.0M |
| 2024-05-31 | 46.33 | 47.58 | 46.32 | 47.00 | 0.9M |
| 2024-05-30 | 46.30 | 47.13 | 45.20 | 46.61 | 1.0M |
| 2024-05-29 | 46.97 | 47.40 | 45.60 | 45.96 | 0.9M |
| 2024-05-28 | 46.00 | 48.57 | 45.63 | 47.05 | 1.5M |
| 2024-05-27 | 45.60 | 46.56 | 43.74 | 46.39 | 1.7M |
| 2024-05-24 | 47.64 | 47.64 | 45.00 | 45.58 | 1.2M |
| 2024-05-23 | 47.96 | 48.03 | 46.85 | 47.25 | 0.8M |
| 2024-05-22 | 47.19 | 48.38 | 46.80 | 47.92 | 1.0M |
| 2024-05-21 | 48.32 | 48.57 | 47.25 | 47.27 | 0.9M |
| 2024-05-20 | 47.62 | 48.83 | 47.14 | 48.30 | 1.1M |
| 2024-05-17 | 46.33 | 47.66 | 45.60 | 47.64 | 1.2M |
| 2024-05-16 | 47.29 | 47.35 | 46.10 | 46.35 | 1.3M |
| 2024-05-15 | 46.05 | 47.90 | 45.15 | 46.56 | 1.8M |
| 2024-05-14 | 47.41 | 48.08 | 46.00 | 46.43 | 3.1M |
| 2024-05-13 | 54.10 | 55.20 | 46.70 | 46.90 | 5.5M |
| 2024-05-10 | 57.77 | 58.54 | 54.66 | 54.70 | 3.4M |
| 2024-05-09 | 54.66 | 57.28 | 53.91 | 57.28 | 3.2M |
| 2024-05-08 | 53.99 | 56.71 | 53.15 | 55.15 | 3.4M |
| 2024-05-07 | 52.53 | 55.28 | 52.41 | 53.73 | 1.7M |
| 2024-05-06 | 54.14 | 54.75 | 52.30 | 52.83 | 1.6M |
| 2024-04-30 | 55.15 | 56.14 | 52.90 | 53.18 | 2.1M |
| 2024-04-29 | 54.09 | 57.93 | 53.86 | 56.65 | 1.6M |
| 2024-04-26 | 51.01 | 54.45 | 50.56 | 54.10 | 1.6M |
| 2024-04-25 | 51.51 | 53.18 | 51.10 | 51.28 | 1.3M |
| 2024-04-24 | 52.50 | 53.25 | 51.44 | 51.92 | 0.9M |
| 2024-04-23 | 51.20 | 52.66 | 50.22 | 52.01 | 1.4M |
| 2024-04-22 | 51.30 | 52.88 | 50.82 | 51.02 | 1.5M |
| 2024-04-19 | 55.45 | 55.45 | 52.03 | 53.30 | 1.5M |
| 2024-04-18 | 56.00 | 56.98 | 54.50 | 55.60 | 1.3M |
| 2024-04-17 | 53.01 | 56.75 | 53.00 | 56.45 | 1.7M |
| 2024-04-16 | 53.50 | 55.00 | 50.88 | 52.20 | 2.2M |
| 2024-04-15 | 57.60 | 58.40 | 54.76 | 55.38 | 2.5M |
| 2024-04-12 | 60.20 | 60.84 | 57.68 | 58.02 | 1.9M |
| 2024-04-11 | 58.30 | 61.96 | 57.77 | 59.77 | 2.3M |
| 2024-04-10 | 58.17 | 61.10 | 56.70 | 58.75 | 2.1M |
| 2024-04-09 | 56.60 | 59.33 | 55.91 | 58.43 | 1.8M |
| 2024-04-08 | 58.74 | 59.23 | 56.61 | 57.04 | 2.4M |
| 2024-04-03 | 63.91 | 64.43 | 58.50 | 59.20 | 4.0M |
| 2024-04-02 | 64.21 | 67.57 | 63.56 | 64.82 | 4.0M |
| 2024-04-01 | 68.74 | 68.74 | 63.76 | 64.70 | 4.7M |
| 2024-03-29 | 56.73 | 69.11 | 56.73 | 66.60 | 6.4M |
| 2024-03-28 | 55.00 | 58.06 | 54.91 | 57.59 | 1.9M |
| 2024-03-27 | 61.10 | 61.71 | 55.55 | 55.55 | 2.9M |
| 2024-03-26 | 63.60 | 64.98 | 60.00 | 60.73 | 3.5M |
| 2024-03-25 | 68.79 | 70.00 | 63.32 | 63.77 | 4.8M |
| 2024-03-22 | 62.48 | 69.50 | 62.48 | 67.95 | 6.9M |
| 2024-03-21 | 63.60 | 65.44 | 59.76 | 61.69 | 3.9M |
| 2024-03-20 | 57.80 | 65.55 | 57.60 | 63.28 | 4.7M |
| 2024-03-19 | 59.37 | 59.80 | 57.98 | 58.00 | 1.7M |
| 2024-03-18 | 58.68 | 59.78 | 58.50 | 59.37 | 1.6M |
| 2024-03-15 | 58.67 | 59.00 | 57.65 | 58.18 | 1.1M |
| 2024-03-14 | 60.05 | 60.80 | 58.00 | 58.93 | 1.4M |
| 2024-03-13 | 61.56 | 62.00 | 59.65 | 60.87 | 1.5M |
| 2024-03-12 | 60.25 | 61.60 | 58.67 | 61.06 | 1.9M |
| 2024-03-11 | 56.98 | 60.60 | 55.59 | 59.48 | 2.0M |
| 2024-03-08 | 56.92 | 57.66 | 55.10 | 57.36 | 1.5M |
| 2024-03-07 | 57.66 | 59.42 | 55.80 | 56.45 | 2.0M |
| 2024-03-06 | 58.35 | 59.20 | 55.75 | 57.23 | 2.3M |
| 2024-03-05 | 57.50 | 60.51 | 57.02 | 59.20 | 2.8M |
| 2024-03-04 | 56.50 | 59.39 | 54.20 | 58.21 | 2.9M |
| 2024-03-01 | 56.03 | 57.85 | 54.81 | 56.08 | 2.3M |
| 2024-02-29 | 51.04 | 56.88 | 51.04 | 56.84 | 2.6M |
| 2024-02-28 | 58.14 | 59.19 | 51.76 | 51.88 | 2.5M |
| 2024-02-27 | 54.28 | 58.25 | 54.28 | 57.85 | 1.9M |
| 2024-02-26 | 54.50 | 57.12 | 53.81 | 55.39 | 1.5M |
| 2024-02-23 | 53.78 | 55.27 | 52.50 | 54.92 | 1.3M |
| 2024-02-22 | 52.20 | 53.88 | 51.41 | 53.33 | 1.2M |
| 2024-02-21 | 50.87 | 53.64 | 50.00 | 51.52 | 1.2M |
| 2024-02-20 | 50.90 | 51.28 | 49.85 | 50.80 | 1.4M |
| 2024-02-19 | 51.48 | 52.28 | 48.91 | 50.39 | 1.9M |
| 2024-02-08 | 45.36 | 51.25 | 45.35 | 51.25 | 2.1M |
| 2024-02-07 | 44.34 | 46.77 | 43.16 | 45.44 | 2.4M |
| 2024-02-06 | 43.25 | 45.65 | 39.18 | 44.34 | 2.4M |
| 2024-02-05 | 46.28 | 47.51 | 39.80 | 43.31 | 2.8M |
| 2024-02-02 | 50.77 | 51.38 | 45.82 | 47.30 | 1.7M |
| 2024-02-01 | 51.58 | 52.89 | 50.20 | 50.94 | 1.3M |
| 2024-01-31 | 55.37 | 55.79 | 51.41 | 51.58 | 1.1M |
| 2024-01-30 | 55.81 | 57.50 | 55.24 | 55.37 | 1.2M |
| 2024-01-29 | 59.34 | 59.70 | 55.55 | 55.81 | 1.5M |
| 2024-01-26 | 62.10 | 62.10 | 57.99 | 58.75 | 1.5M |
| 2024-01-25 | 58.19 | 61.70 | 57.50 | 61.25 | 1.3M |
| 2024-01-24 | 59.33 | 60.41 | 55.60 | 58.05 | 1.5M |
| 2024-01-23 | 59.50 | 60.73 | 58.62 | 59.56 | 1.2M |
| 2024-01-22 | 64.63 | 65.55 | 59.80 | 60.38 | 1.2M |
| 2024-01-19 | 65.99 | 68.16 | 64.49 | 64.63 | 0.8M |
| 2024-01-18 | 66.87 | 66.87 | 63.90 | 65.70 | 1.2M |
| 2024-01-17 | 68.79 | 69.58 | 66.03 | 66.05 | 0.8M |
| 2024-01-16 | 70.68 | 70.75 | 67.30 | 68.73 | 1.0M |
| 2024-01-15 | 68.81 | 71.88 | 67.30 | 70.10 | 0.9M |
| 2024-01-12 | 69.68 | 71.22 | 69.08 | 69.28 | 0.5M |
| 2024-01-11 | 67.14 | 70.83 | 67.14 | 70.42 | 0.8M |
| 2024-01-10 | 68.24 | 69.29 | 66.28 | 67.45 | 0.9M |
| 2024-01-09 | 69.59 | 70.90 | 67.30 | 68.15 | 0.9M |
| 2024-01-08 | 71.41 | 71.41 | 68.70 | 69.24 | 0.8M |
| 2024-01-05 | 72.68 | 73.58 | 70.40 | 71.66 | 0.8M |
| 2024-01-04 | 73.95 | 74.20 | 72.86 | 73.18 | 0.4M |
| 2024-01-03 | 74.95 | 75.68 | 73.04 | 74.32 | 0.8M |
| 2024-01-02 | 77.71 | 77.97 | 75.00 | 75.04 | 1.0M |