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 | 47.54 | 47.69 | 47.10 | 47.69 | 0.0M |
| 2024-12-30 | 46.81 | 46.81 | 46.79 | 46.79 | 0.0M |
| 2024-12-27 | 46.57 | 46.79 | 46.54 | 46.54 | 0.0M |
| 2024-12-26 | 46.93 | 46.93 | 46.93 | 46.93 | 0.0M |
| 2024-12-24 | 46.34 | 46.65 | 46.32 | 46.65 | 0.0M |
| 2024-12-23 | 45.96 | 46.42 | 45.95 | 46.42 | 0.0M |
| 2024-12-20 | 46.00 | 46.00 | 45.84 | 45.84 | 0.0M |
| 2024-12-19 | 46.33 | 46.33 | 46.22 | 46.22 | 0.0M |
| 2024-12-18 | 46.44 | 46.44 | 45.80 | 45.80 | 0.0M |
| 2024-12-17 | 46.19 | 46.31 | 46.04 | 46.29 | 0.0M |
| 2024-12-16 | 46.70 | 47.45 | 46.44 | 46.44 | 0.0M |
| 2024-12-13 | 48.64 | 48.87 | 48.64 | 48.69 | 0.0M |
| 2024-12-12 | 48.92 | 48.92 | 48.83 | 48.83 | 0.0M |
| 2024-12-11 | 48.45 | 48.91 | 48.45 | 48.91 | 0.0M |
| 2024-12-10 | 49.08 | 49.08 | 48.67 | 48.67 | 0.0M |
| 2024-12-09 | 49.38 | 49.38 | 49.05 | 49.05 | 0.0M |
| 2024-12-06 | 48.25 | 48.25 | 48.00 | 48.00 | 0.0M |
| 2024-12-05 | 48.57 | 48.82 | 48.57 | 48.82 | 0.0M |
| 2024-12-04 | 48.88 | 48.95 | 48.83 | 48.83 | 0.0M |
| 2024-12-03 | 49.63 | 49.75 | 49.63 | 49.75 | 0.0M |
| 2024-12-02 | 49.11 | 49.14 | 49.11 | 49.14 | 0.0M |
| 2024-11-29 | 49.23 | 49.23 | 49.23 | 49.23 | 0.0M |
| 2024-11-27 | 49.65 | 49.65 | 49.47 | 49.47 | 0.0M |
| 2024-11-26 | 49.72 | 49.83 | 49.72 | 49.83 | 0.0M |
| 2024-11-25 | 50.53 | 50.53 | 50.01 | 50.01 | 0.0M |
| 2024-11-22 | 50.79 | 50.89 | 50.79 | 50.89 | 0.0M |
| 2024-11-21 | 50.44 | 50.79 | 50.44 | 50.79 | 0.0M |
| 2024-11-20 | 49.92 | 50.01 | 49.92 | 50.01 | 0.0M |
| 2024-11-19 | 50.44 | 50.44 | 50.10 | 50.10 | 0.0M |
| 2024-11-18 | 50.64 | 50.64 | 50.60 | 50.60 | 0.0M |
| 2024-11-15 | 50.06 | 50.14 | 50.06 | 50.14 | 0.0M |
| 2024-11-14 | 49.65 | 49.71 | 49.65 | 49.71 | 0.0M |
| 2024-11-13 | 49.26 | 49.35 | 49.26 | 49.35 | 0.0M |
| 2024-11-12 | 48.90 | 49.30 | 48.90 | 49.30 | 0.0M |
| 2024-11-11 | 49.40 | 49.64 | 49.40 | 49.64 | 0.0M |
| 2024-11-08 | 50.04 | 50.04 | 49.62 | 49.74 | 0.0M |
| 2024-11-07 | 50.35 | 50.55 | 50.35 | 50.55 | 0.0M |
| 2024-11-06 | 49.47 | 50.70 | 49.47 | 50.70 | 0.1M |
| 2024-11-05 | 50.39 | 50.39 | 50.20 | 50.20 | 0.0M |
| 2024-11-04 | 50.45 | 50.45 | 50.01 | 50.01 | 0.0M |
| 2024-11-01 | 50.45 | 50.52 | 49.94 | 50.08 | 0.0M |
| 2024-10-31 | 48.92 | 49.81 | 48.92 | 49.81 | 0.0M |
| 2024-10-30 | 48.07 | 48.25 | 48.07 | 48.22 | 0.0M |
| 2024-10-29 | 48.47 | 48.47 | 48.08 | 48.13 | 0.0M |
| 2024-10-28 | 48.62 | 48.68 | 48.62 | 48.67 | 0.0M |
| 2024-10-25 | 49.45 | 49.45 | 49.42 | 49.42 | 0.0M |
| 2024-10-24 | 49.43 | 49.43 | 49.03 | 49.10 | 0.0M |
| 2024-10-23 | 49.15 | 49.29 | 48.96 | 49.11 | 0.0M |
| 2024-10-22 | 49.56 | 49.56 | 49.38 | 49.38 | 0.0M |
| 2024-10-21 | 49.35 | 49.35 | 49.21 | 49.21 | 0.0M |
| 2024-10-18 | 49.14 | 49.37 | 49.14 | 49.37 | 0.0M |
| 2024-10-17 | 49.27 | 49.49 | 49.25 | 49.49 | 0.0M |
| 2024-10-16 | 52.00 | 52.00 | 48.76 | 48.76 | 0.0M |
| 2024-10-15 | 48.41 | 48.41 | 48.41 | 48.41 | 0.0M |
| 2024-10-14 | 50.25 | 50.25 | 50.22 | 50.22 | 0.0M |
| 2024-10-11 | 50.38 | 50.38 | 50.29 | 50.29 | 0.0M |
| 2024-10-10 | 50.34 | 50.39 | 50.34 | 50.39 | 0.0M |
| 2024-10-09 | 49.88 | 50.02 | 49.88 | 50.02 | 0.0M |
| 2024-10-08 | 50.25 | 50.25 | 50.01 | 50.01 | 0.0M |
| 2024-10-07 | 50.65 | 51.34 | 50.65 | 51.34 | 0.0M |