20.01
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 17.15 | 17.23 | 16.80 | 16.90 | 40.1M |
| 2024-12-30 | 16.10 | 17.09 | 16.06 | 17.01 | 61.2M |
| 2024-12-27 | 16.44 | 16.63 | 16.11 | 16.12 | 32.3M |
| 2024-12-26 | 16.35 | 16.58 | 16.17 | 16.45 | 19.5M |
| 2024-12-25 | 16.15 | 16.40 | 16.04 | 16.29 | 21.8M |
| 2024-12-24 | 16.20 | 16.28 | 15.93 | 16.14 | 33.0M |
| 2024-12-23 | 16.21 | 16.53 | 16.20 | 16.22 | 32.6M |
| 2024-12-20 | 16.71 | 16.76 | 16.13 | 16.18 | 40.6M |
| 2024-12-19 | 16.81 | 16.89 | 16.51 | 16.73 | 37.6M |
| 2024-12-18 | 17.32 | 17.58 | 17.00 | 17.06 | 32.2M |
| 2024-12-17 | 17.35 | 17.57 | 17.16 | 17.28 | 34.0M |
| 2024-12-16 | 17.31 | 17.86 | 17.25 | 17.50 | 36.4M |
| 2024-12-13 | 18.14 | 18.18 | 17.34 | 17.34 | 65.0M |
| 2024-12-12 | 18.00 | 18.38 | 17.85 | 18.19 | 36.2M |
| 2024-12-11 | 17.12 | 18.35 | 17.10 | 18.01 | 64.8M |
| 2024-12-10 | 17.52 | 17.85 | 17.10 | 17.18 | 52.9M |
| 2024-12-09 | 17.00 | 17.44 | 17.00 | 17.21 | 29.5M |
| 2024-12-06 | 17.09 | 17.20 | 16.86 | 17.11 | 36.7M |
| 2024-12-05 | 16.78 | 17.19 | 16.48 | 17.09 | 47.4M |
| 2024-12-04 | 16.26 | 17.04 | 16.18 | 16.85 | 57.7M |
| 2024-12-03 | 16.26 | 16.29 | 16.08 | 16.23 | 20.3M |
| 2024-12-02 | 16.13 | 16.33 | 16.04 | 16.26 | 31.6M |
| 2024-11-29 | 15.80 | 16.20 | 15.78 | 16.15 | 29.9M |
| 2024-11-28 | 16.25 | 16.27 | 15.86 | 15.88 | 26.8M |
| 2024-11-27 | 15.97 | 16.26 | 15.77 | 16.25 | 23.4M |
| 2024-11-26 | 16.00 | 16.21 | 15.89 | 15.99 | 19.5M |
| 2024-11-25 | 15.95 | 16.26 | 15.83 | 16.04 | 30.0M |
| 2024-11-22 | 16.71 | 16.79 | 15.86 | 15.89 | 48.8M |
| 2024-11-21 | 17.04 | 17.04 | 16.63 | 16.78 | 35.1M |
| 2024-11-20 | 16.88 | 17.17 | 16.72 | 17.10 | 32.2M |
| 2024-11-19 | 16.99 | 17.14 | 16.49 | 16.84 | 47.8M |
| 2024-11-18 | 17.73 | 17.82 | 16.78 | 17.03 | 62.7M |
| 2024-11-15 | 18.05 | 18.43 | 17.93 | 18.10 | 21.5M |
| 2024-11-14 | 18.62 | 18.66 | 18.00 | 18.05 | 28.6M |
| 2024-11-13 | 18.55 | 18.72 | 18.30 | 18.61 | 27.2M |
| 2024-11-12 | 18.98 | 19.30 | 18.59 | 18.78 | 33.6M |
| 2024-11-11 | 19.35 | 19.35 | 18.73 | 19.09 | 45.5M |
| 2024-11-08 | 20.40 | 20.54 | 19.55 | 19.66 | 41.8M |
| 2024-11-07 | 19.50 | 20.56 | 19.30 | 20.12 | 50.7M |
| 2024-11-06 | 19.16 | 19.99 | 19.11 | 19.71 | 67.6M |
| 2024-11-05 | 18.85 | 19.25 | 18.64 | 19.14 | 51.1M |
| 2024-11-04 | 18.22 | 18.87 | 18.00 | 18.85 | 51.6M |
| 2024-11-01 | 17.85 | 18.86 | 17.76 | 18.16 | 64.5M |
| 2024-10-31 | 17.72 | 18.18 | 17.65 | 17.89 | 37.3M |
| 2024-10-30 | 17.59 | 17.82 | 17.42 | 17.72 | 32.1M |
| 2024-10-29 | 18.22 | 18.22 | 17.57 | 17.62 | 44.9M |
| 2024-10-28 | 17.99 | 18.53 | 17.91 | 18.24 | 44.4M |
| 2024-10-25 | 18.13 | 18.22 | 17.65 | 17.96 | 39.9M |
| 2024-10-24 | 18.61 | 18.61 | 18.05 | 18.16 | 38.1M |
| 2024-10-23 | 18.78 | 18.88 | 18.45 | 18.63 | 37.5M |
| 2024-10-22 | 18.65 | 18.97 | 18.21 | 18.63 | 39.8M |
| 2024-10-21 | 18.42 | 18.90 | 18.12 | 18.61 | 41.3M |
| 2024-10-18 | 18.25 | 18.74 | 18.11 | 18.42 | 43.0M |
| 2024-10-17 | 18.56 | 19.09 | 18.31 | 18.33 | 29.6M |
| 2024-10-16 | 17.90 | 18.88 | 17.85 | 18.49 | 29.2M |
| 2024-10-15 | 18.88 | 19.12 | 18.26 | 18.27 | 41.2M |
| 2024-10-14 | 18.62 | 19.53 | 18.47 | 19.13 | 51.1M |
| 2024-10-11 | 18.59 | 19.15 | 18.18 | 18.40 | 52.9M |
| 2024-10-10 | 17.65 | 19.16 | 17.65 | 18.51 | 77.2M |
| 2024-10-09 | 18.94 | 18.94 | 17.64 | 17.65 | 89.2M |
| 2024-10-08 | 22.00 | 22.05 | 18.32 | 19.60 | 114.6M |
| 2024-09-30 | 19.90 | 20.08 | 18.95 | 20.08 | 77.1M |
| 2024-09-27 | 17.88 | 18.73 | 17.62 | 18.30 | 77.1M |
| 2024-09-26 | 15.98 | 17.30 | 15.98 | 17.30 | 61.1M |
| 2024-09-25 | 16.45 | 17.07 | 16.02 | 16.12 | 63.2M |
| 2024-09-24 | 14.95 | 16.26 | 14.95 | 16.10 | 67.0M |
| 2024-09-23 | 14.91 | 15.10 | 14.62 | 14.84 | 34.4M |
| 2024-09-20 | 14.80 | 15.17 | 14.71 | 15.08 | 41.0M |
| 2024-09-19 | 14.23 | 15.01 | 14.01 | 14.95 | 56.5M |
| 2024-09-18 | 13.61 | 14.35 | 13.61 | 14.18 | 40.7M |
| 2024-09-13 | 13.56 | 13.94 | 13.46 | 13.61 | 47.1M |
| 2024-09-12 | 13.35 | 13.63 | 13.30 | 13.48 | 41.2M |
| 2024-09-11 | 13.44 | 13.44 | 13.04 | 13.20 | 34.4M |
| 2024-09-10 | 13.58 | 13.85 | 13.41 | 13.55 | 31.8M |
| 2024-09-09 | 13.45 | 13.65 | 13.16 | 13.50 | 38.0M |
| 2024-09-06 | 13.97 | 13.98 | 13.50 | 13.52 | 33.0M |
| 2024-09-05 | 14.33 | 14.51 | 13.85 | 13.97 | 34.0M |
| 2024-09-04 | 14.60 | 14.62 | 14.25 | 14.32 | 32.4M |
| 2024-09-03 | 14.86 | 15.02 | 14.68 | 14.82 | 25.4M |
| 2024-09-02 | 14.90 | 15.20 | 14.75 | 14.89 | 23.6M |
| 2024-08-30 | 15.12 | 15.36 | 14.84 | 15.05 | 39.9M |
| 2024-08-29 | 14.83 | 15.17 | 14.72 | 15.09 | 24.2M |
| 2024-08-28 | 15.21 | 15.50 | 14.91 | 15.03 | 26.8M |
| 2024-08-27 | 15.45 | 15.46 | 15.19 | 15.29 | 22.6M |
| 2024-08-26 | 15.51 | 15.64 | 15.32 | 15.51 | 20.9M |
| 2024-08-23 | 15.30 | 15.69 | 15.21 | 15.40 | 20.0M |
| 2024-08-22 | 15.69 | 15.73 | 15.35 | 15.42 | 23.6M |
| 2024-08-21 | 16.01 | 16.04 | 15.40 | 15.78 | 38.6M |
| 2024-08-20 | 16.84 | 17.00 | 15.83 | 15.91 | 43.5M |
| 2024-08-19 | 16.75 | 17.14 | 16.75 | 17.06 | 25.8M |
| 2024-08-16 | 16.55 | 17.07 | 16.48 | 16.69 | 25.0M |
| 2024-08-15 | 16.16 | 16.58 | 16.09 | 16.34 | 16.1M |
| 2024-08-14 | 16.58 | 16.65 | 16.16 | 16.21 | 17.5M |
| 2024-08-13 | 16.91 | 16.99 | 16.34 | 16.64 | 21.8M |
| 2024-08-12 | 16.76 | 17.09 | 16.72 | 16.88 | 16.8M |
| 2024-08-09 | 16.95 | 17.20 | 16.79 | 16.79 | 23.0M |
| 2024-08-08 | 16.95 | 17.05 | 16.42 | 16.80 | 32.0M |
| 2024-08-07 | 16.10 | 17.20 | 15.91 | 17.01 | 45.8M |
| 2024-08-06 | 16.12 | 16.23 | 15.82 | 16.06 | 22.2M |
| 2024-08-05 | 15.81 | 16.27 | 15.72 | 15.91 | 23.7M |
| 2024-08-02 | 16.25 | 16.40 | 16.00 | 16.13 | 18.7M |
| 2024-08-01 | 16.77 | 17.00 | 16.34 | 16.39 | 35.4M |
| 2024-07-31 | 15.71 | 16.55 | 15.49 | 16.45 | 40.7M |
| 2024-07-30 | 16.20 | 16.20 | 15.63 | 15.72 | 34.4M |
| 2024-07-29 | 16.84 | 17.02 | 16.35 | 16.38 | 27.1M |
| 2024-07-26 | 16.50 | 16.98 | 16.46 | 16.78 | 23.4M |
| 2024-07-25 | 16.75 | 16.75 | 16.33 | 16.40 | 25.3M |
| 2024-07-24 | 17.31 | 17.40 | 16.77 | 16.88 | 28.0M |
| 2024-07-23 | 18.14 | 18.16 | 17.26 | 17.35 | 36.7M |
| 2024-07-22 | 18.60 | 18.73 | 18.00 | 18.16 | 29.9M |
| 2024-07-19 | 18.58 | 18.79 | 18.21 | 18.60 | 22.1M |
| 2024-07-18 | 18.60 | 18.83 | 18.24 | 18.74 | 21.6M |
| 2024-07-17 | 19.52 | 19.61 | 18.59 | 18.79 | 47.1M |
| 2024-07-16 | 20.40 | 20.51 | 19.54 | 19.74 | 30.2M |
| 2024-07-15 | 20.11 | 21.06 | 19.97 | 20.63 | 21.1M |
| 2024-07-12 | 20.90 | 20.99 | 19.97 | 20.27 | 27.2M |
| 2024-07-11 | 20.29 | 20.90 | 19.77 | 20.67 | 27.0M |
| 2024-07-10 | 21.39 | 21.55 | 20.03 | 20.07 | 35.4M |
| 2024-07-09 | 21.20 | 21.66 | 20.96 | 21.41 | 25.0M |
| 2024-07-08 | 21.07 | 21.50 | 20.91 | 21.18 | 20.7M |
| 2024-07-05 | 20.07 | 21.07 | 19.99 | 21.03 | 20.4M |
| 2024-07-04 | 20.68 | 20.84 | 20.10 | 20.17 | 17.8M |
| 2024-07-03 | 20.68 | 20.84 | 20.31 | 20.48 | 10.6M |
| 2024-07-02 | 20.98 | 21.03 | 20.33 | 20.68 | 16.2M |
| 2024-07-01 | 20.19 | 21.36 | 20.18 | 20.99 | 24.2M |
| 2024-06-28 | 19.98 | 20.43 | 19.96 | 20.23 | 18.8M |
| 2024-06-27 | 20.82 | 20.83 | 19.95 | 20.03 | 32.2M |
| 2024-06-26 | 21.17 | 21.27 | 20.70 | 20.87 | 18.5M |
| 2024-06-25 | 21.20 | 21.54 | 21.06 | 21.29 | 14.6M |
| 2024-06-24 | 21.41 | 21.72 | 21.00 | 21.28 | 19.2M |
| 2024-06-21 | 21.94 | 22.12 | 21.64 | 21.69 | 14.2M |
| 2024-06-20 | 21.75 | 22.40 | 21.70 | 21.85 | 16.8M |
| 2024-06-19 | 22.11 | 22.29 | 21.70 | 21.75 | 14.3M |
| 2024-06-18 | 21.94 | 22.23 | 21.77 | 22.07 | 11.7M |
| 2024-06-17 | 22.54 | 22.99 | 21.88 | 21.92 | 20.8M |
| 2024-06-14 | 22.61 | 22.85 | 22.35 | 22.72 | 15.7M |
| 2024-06-13 | 23.00 | 23.23 | 22.38 | 22.61 | 13.9M |
| 2024-06-12 | 22.30 | 23.29 | 22.30 | 23.09 | 15.9M |
| 2024-06-11 | 22.46 | 22.90 | 22.13 | 22.57 | 20.7M |
| 2024-06-07 | 23.40 | 23.46 | 22.55 | 22.97 | 21.2M |
| 2024-06-06 | 22.51 | 23.46 | 22.40 | 23.27 | 26.6M |
| 2024-06-05 | 22.50 | 22.93 | 22.20 | 22.29 | 19.4M |
| 2024-06-04 | 22.56 | 22.81 | 22.00 | 22.66 | 22.4M |
| 2024-06-03 | 22.98 | 23.11 | 22.21 | 22.51 | 25.3M |
| 2024-05-31 | 23.35 | 23.65 | 22.97 | 23.13 | 19.7M |
| 2024-05-30 | 24.48 | 24.95 | 23.29 | 23.39 | 30.6M |
| 2024-05-29 | 23.66 | 24.18 | 23.51 | 24.07 | 19.0M |
| 2024-05-28 | 24.09 | 24.25 | 23.59 | 23.66 | 22.5M |
| 2024-05-27 | 23.39 | 24.38 | 23.30 | 24.00 | 29.0M |
| 2024-05-24 | 23.14 | 23.69 | 23.14 | 23.38 | 14.1M |
| 2024-05-23 | 23.40 | 23.72 | 23.04 | 23.29 | 26.5M |
| 2024-05-22 | 23.90 | 24.43 | 23.80 | 24.07 | 29.4M |
| 2024-05-21 | 24.51 | 24.75 | 23.38 | 23.90 | 43.9M |
| 2024-05-20 | 23.02 | 24.69 | 23.02 | 24.44 | 58.3M |
| 2024-05-17 | 21.89 | 22.71 | 21.74 | 22.52 | 23.5M |
| 2024-05-16 | 22.33 | 22.43 | 21.70 | 21.94 | 23.2M |
| 2024-05-15 | 23.16 | 23.46 | 22.66 | 22.72 | 23.4M |
| 2024-05-14 | 23.60 | 23.89 | 23.20 | 23.38 | 26.4M |
| 2024-05-13 | 23.50 | 23.77 | 22.92 | 23.40 | 27.9M |
| 2024-05-10 | 23.89 | 24.18 | 23.24 | 23.78 | 33.5M |
| 2024-05-09 | 22.75 | 24.08 | 22.70 | 23.78 | 42.4M |
| 2024-05-08 | 22.49 | 23.20 | 22.41 | 22.78 | 31.4M |
| 2024-05-07 | 22.17 | 23.25 | 22.00 | 22.86 | 45.8M |
| 2024-05-06 | 21.66 | 22.29 | 21.11 | 22.16 | 45.8M |
| 2024-04-30 | 21.50 | 22.09 | 21.46 | 21.71 | 33.7M |
| 2024-04-29 | 22.08 | 22.12 | 20.91 | 21.63 | 58.4M |
| 2024-04-26 | 22.17 | 22.66 | 21.73 | 22.14 | 47.5M |
| 2024-04-25 | 21.51 | 22.47 | 21.42 | 22.29 | 41.4M |
| 2024-04-24 | 21.90 | 22.22 | 21.38 | 21.60 | 50.2M |
| 2024-04-23 | 21.50 | 22.68 | 21.36 | 22.08 | 76.4M |
| 2024-04-22 | 23.08 | 23.69 | 22.71 | 22.88 | 40.1M |
| 2024-04-19 | 23.53 | 23.99 | 22.78 | 23.02 | 59.6M |
| 2024-04-18 | 24.20 | 24.50 | 22.96 | 23.75 | 61.4M |
| 2024-04-17 | 23.51 | 24.64 | 23.35 | 24.64 | 33.9M |
| 2024-04-16 | 24.39 | 24.70 | 23.50 | 23.60 | 39.4M |
| 2024-04-15 | 24.63 | 25.38 | 23.70 | 25.21 | 51.3M |
| 2024-04-12 | 24.33 | 25.21 | 23.92 | 24.65 | 39.9M |
| 2024-04-11 | 22.50 | 25.25 | 22.12 | 24.09 | 62.3M |
| 2024-04-10 | 21.90 | 23.08 | 21.88 | 22.96 | 44.8M |
| 2024-04-09 | 21.99 | 22.71 | 21.82 | 21.95 | 32.1M |
| 2024-04-08 | 22.88 | 23.12 | 21.95 | 22.20 | 72.5M |
| 2024-04-03 | 20.52 | 22.39 | 20.36 | 22.39 | 52.8M |
| 2024-04-02 | 20.19 | 20.76 | 20.01 | 20.35 | 24.4M |
| 2024-04-01 | 20.10 | 20.61 | 19.85 | 20.27 | 26.5M |
| 2024-03-29 | 19.43 | 20.23 | 19.43 | 19.90 | 31.2M |
| 2024-03-28 | 19.00 | 19.69 | 18.81 | 19.37 | 22.3M |
| 2024-03-27 | 19.67 | 19.72 | 18.90 | 19.00 | 24.6M |
| 2024-03-26 | 20.01 | 20.25 | 19.52 | 19.74 | 32.0M |
| 2024-03-25 | 19.31 | 20.52 | 19.30 | 20.04 | 39.5M |
| 2024-03-22 | 19.65 | 20.25 | 19.47 | 19.54 | 22.4M |
| 2024-03-21 | 19.26 | 19.90 | 18.94 | 19.70 | 28.4M |
| 2024-03-20 | 19.22 | 19.38 | 18.87 | 19.09 | 17.2M |
| 2024-03-19 | 19.22 | 19.75 | 19.05 | 19.26 | 28.0M |
| 2024-03-18 | 19.34 | 19.46 | 18.96 | 19.32 | 21.0M |
| 2024-03-15 | 19.14 | 19.32 | 18.70 | 19.23 | 31.5M |
| 2024-03-14 | 19.25 | 19.75 | 19.13 | 19.25 | 32.3M |
| 2024-03-13 | 18.74 | 19.11 | 18.54 | 19.04 | 18.6M |
| 2024-03-12 | 19.51 | 19.51 | 18.65 | 18.79 | 32.2M |
| 2024-03-11 | 19.99 | 20.08 | 19.31 | 19.51 | 28.7M |
| 2024-03-08 | 19.73 | 20.08 | 19.31 | 20.08 | 23.7M |
| 2024-03-07 | 19.48 | 20.22 | 19.35 | 19.68 | 27.7M |
| 2024-03-06 | 19.23 | 19.66 | 19.13 | 19.28 | 20.0M |
| 2024-03-05 | 19.22 | 19.35 | 19.02 | 19.26 | 16.9M |
| 2024-03-04 | 18.71 | 19.47 | 18.61 | 19.20 | 30.5M |
| 2024-03-01 | 18.54 | 18.82 | 18.47 | 18.72 | 16.1M |
| 2024-02-29 | 18.16 | 18.55 | 18.14 | 18.48 | 21.3M |
| 2024-02-28 | 18.45 | 18.65 | 18.23 | 18.24 | 20.0M |
| 2024-02-27 | 18.30 | 18.76 | 18.29 | 18.60 | 17.6M |
| 2024-02-26 | 18.40 | 19.06 | 18.30 | 18.40 | 25.1M |
| 2024-02-23 | 18.61 | 18.75 | 18.21 | 18.50 | 27.4M |
| 2024-02-22 | 18.28 | 18.67 | 18.15 | 18.61 | 18.7M |
| 2024-02-21 | 18.37 | 18.85 | 18.29 | 18.30 | 28.9M |
| 2024-02-20 | 18.08 | 18.60 | 17.83 | 18.23 | 24.7M |
| 2024-02-19 | 18.29 | 18.29 | 17.50 | 18.04 | 41.2M |
| 2024-02-08 | 18.24 | 18.92 | 17.77 | 17.98 | 42.2M |
| 2024-02-07 | 17.40 | 18.25 | 17.32 | 18.25 | 41.9M |
| 2024-02-06 | 16.30 | 17.43 | 16.20 | 17.40 | 36.5M |
| 2024-02-05 | 16.13 | 16.97 | 15.80 | 16.50 | 27.3M |
| 2024-02-02 | 16.31 | 16.59 | 15.88 | 16.24 | 16.6M |
| 2024-02-01 | 16.54 | 16.74 | 16.19 | 16.31 | 17.9M |
| 2024-01-31 | 16.26 | 16.88 | 16.26 | 16.60 | 24.1M |
| 2024-01-30 | 16.98 | 17.15 | 16.48 | 16.53 | 17.9M |
| 2024-01-29 | 17.20 | 17.38 | 17.00 | 17.10 | 17.4M |
| 2024-01-26 | 16.70 | 17.24 | 16.68 | 17.16 | 22.9M |
| 2024-01-25 | 16.00 | 16.85 | 15.91 | 16.83 | 32.1M |
| 2024-01-24 | 15.69 | 16.10 | 15.34 | 15.89 | 26.1M |
| 2024-01-23 | 15.03 | 15.60 | 14.76 | 15.48 | 25.1M |
| 2024-01-22 | 15.77 | 15.87 | 14.98 | 15.09 | 20.4M |
| 2024-01-19 | 16.10 | 16.14 | 15.75 | 15.89 | 16.5M |
| 2024-01-18 | 16.56 | 16.56 | 15.69 | 16.12 | 33.4M |
| 2024-01-17 | 17.02 | 17.02 | 16.60 | 16.62 | 16.0M |
| 2024-01-16 | 17.16 | 17.20 | 16.70 | 16.95 | 26.2M |
| 2024-01-15 | 17.38 | 17.42 | 17.16 | 17.22 | 15.4M |
| 2024-01-12 | 17.10 | 17.43 | 17.05 | 17.30 | 27.5M |
| 2024-01-11 | 17.17 | 17.26 | 16.87 | 17.04 | 29.6M |
| 2024-01-10 | 17.19 | 17.25 | 17.04 | 17.18 | 18.9M |
| 2024-01-09 | 17.19 | 17.27 | 17.02 | 17.19 | 26.1M |
| 2024-01-08 | 17.11 | 17.32 | 17.05 | 17.20 | 31.1M |
| 2024-01-05 | 17.10 | 17.38 | 17.02 | 17.20 | 26.5M |
| 2024-01-04 | 16.92 | 17.18 | 16.88 | 17.15 | 31.9M |
| 2024-01-03 | 17.04 | 17.23 | 16.91 | 16.99 | 19.9M |
| 2024-01-02 | 16.75 | 17.24 | 16.71 | 17.00 | 28.6M |