203.28
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 | 111.96 | 114.65 | 106.75 | 106.78 | 4.8M |
| 2024-12-30 | 110.92 | 116.79 | 106.68 | 112.79 | 6.3M |
| 2024-12-27 | 119.95 | 120.66 | 110.88 | 111.99 | 5.7M |
| 2024-12-26 | 108.20 | 126.80 | 107.00 | 124.00 | 6.8M |
| 2024-12-25 | 104.60 | 110.00 | 104.00 | 108.28 | 4.2M |
| 2024-12-24 | 110.70 | 112.00 | 102.06 | 107.00 | 7.9M |
| 2024-12-23 | 116.61 | 122.38 | 107.35 | 113.99 | 6.9M |
| 2024-12-20 | 109.00 | 118.30 | 107.10 | 113.37 | 7.3M |
| 2024-12-19 | 93.48 | 113.38 | 91.88 | 113.38 | 8.5M |
| 2024-12-18 | 89.00 | 99.85 | 84.08 | 94.48 | 4.6M |
| 2024-12-17 | 90.55 | 91.63 | 87.00 | 87.50 | 2.7M |
| 2024-12-16 | 85.00 | 92.00 | 83.76 | 90.16 | 4.3M |
| 2024-12-13 | 86.98 | 89.45 | 84.08 | 84.20 | 3.0M |
| 2024-12-12 | 89.00 | 92.71 | 85.88 | 87.74 | 3.2M |
| 2024-12-11 | 82.30 | 91.30 | 81.80 | 88.30 | 5.0M |
| 2024-12-10 | 84.80 | 84.86 | 80.18 | 83.56 | 3.4M |
| 2024-12-09 | 83.80 | 85.12 | 80.60 | 82.12 | 3.2M |
| 2024-12-06 | 85.00 | 85.12 | 82.10 | 82.27 | 2.5M |
| 2024-12-05 | 83.87 | 84.98 | 82.00 | 83.99 | 2.9M |
| 2024-12-04 | 86.30 | 87.90 | 82.68 | 83.90 | 3.9M |
| 2024-12-03 | 88.43 | 91.98 | 84.90 | 86.42 | 4.4M |
| 2024-12-02 | 83.00 | 89.80 | 82.90 | 89.30 | 5.6M |
| 2024-11-29 | 85.30 | 88.60 | 83.51 | 84.82 | 4.6M |
| 2024-11-28 | 82.95 | 92.00 | 81.24 | 86.63 | 7.7M |
| 2024-11-27 | 72.02 | 86.98 | 72.02 | 84.00 | 8.9M |
| 2024-11-26 | 69.00 | 75.50 | 68.24 | 72.48 | 5.8M |
| 2024-11-25 | 69.36 | 72.74 | 67.00 | 69.60 | 4.5M |
| 2024-11-22 | 74.50 | 78.01 | 69.68 | 70.00 | 7.3M |
| 2024-11-21 | 73.66 | 75.45 | 71.01 | 75.45 | 7.3M |
| 2024-11-20 | 73.00 | 81.53 | 72.70 | 75.29 | 8.7M |
| 2024-11-19 | 71.01 | 76.50 | 68.51 | 75.61 | 9.7M |
| 2024-11-18 | 75.01 | 76.87 | 70.32 | 74.35 | 12.8M |
| 2024-11-15 | 59.25 | 71.09 | 59.25 | 71.09 | 10.5M |
| 2024-11-14 | 61.89 | 62.08 | 58.85 | 59.24 | 1.7M |
| 2024-11-13 | 61.08 | 62.50 | 60.20 | 61.88 | 2.3M |
| 2024-11-12 | 63.24 | 63.80 | 60.50 | 61.69 | 3.0M |
| 2024-11-11 | 62.00 | 65.00 | 61.27 | 63.46 | 4.0M |
| 2024-11-08 | 59.50 | 63.99 | 59.50 | 61.86 | 4.8M |
| 2024-11-07 | 58.61 | 59.79 | 58.00 | 58.85 | 2.5M |
| 2024-11-06 | 59.00 | 60.37 | 57.11 | 58.84 | 3.8M |
| 2024-11-05 | 58.00 | 60.01 | 57.05 | 59.29 | 4.3M |
| 2024-11-04 | 53.29 | 58.00 | 53.16 | 57.99 | 4.5M |
| 2024-11-01 | 56.63 | 56.88 | 53.11 | 53.18 | 4.6M |
| 2024-10-31 | 56.65 | 60.00 | 56.50 | 56.77 | 6.1M |
| 2024-10-30 | 57.98 | 60.87 | 55.32 | 57.53 | 7.8M |
| 2024-10-29 | 55.65 | 55.66 | 54.08 | 54.35 | 2.1M |
| 2024-10-28 | 54.54 | 55.86 | 53.00 | 55.65 | 2.8M |
| 2024-10-25 | 53.30 | 56.23 | 53.19 | 54.54 | 3.2M |
| 2024-10-24 | 52.07 | 53.40 | 51.78 | 53.04 | 2.2M |
| 2024-10-23 | 53.86 | 54.50 | 52.30 | 52.75 | 3.5M |
| 2024-10-22 | 54.00 | 57.06 | 53.55 | 54.40 | 4.8M |
| 2024-10-21 | 57.77 | 58.40 | 54.32 | 55.00 | 7.2M |
| 2024-10-18 | 54.55 | 57.50 | 53.08 | 55.53 | 8.3M |
| 2024-10-17 | 49.54 | 53.40 | 49.54 | 51.24 | 4.2M |
| 2024-10-16 | 49.00 | 50.90 | 48.10 | 49.45 | 2.3M |
| 2024-10-15 | 49.32 | 52.88 | 48.52 | 49.89 | 3.7M |
| 2024-10-14 | 47.89 | 49.85 | 46.52 | 49.32 | 2.4M |
| 2024-10-11 | 50.11 | 50.66 | 47.00 | 47.89 | 2.9M |
| 2024-10-10 | 52.69 | 53.80 | 50.50 | 50.71 | 3.1M |
| 2024-10-09 | 54.45 | 55.45 | 49.76 | 51.20 | 5.2M |
| 2024-10-08 | 58.08 | 58.57 | 51.12 | 57.48 | 7.0M |
| 2024-09-30 | 44.14 | 49.66 | 44.14 | 49.48 | 5.5M |
| 2024-09-27 | 40.73 | 43.65 | 40.65 | 42.64 | 3.3M |
| 2024-09-26 | 39.40 | 40.20 | 38.81 | 40.20 | 2.2M |
| 2024-09-25 | 40.26 | 40.80 | 39.50 | 39.54 | 2.6M |
| 2024-09-24 | 38.96 | 39.87 | 38.12 | 39.81 | 1.9M |
| 2024-09-23 | 39.01 | 39.85 | 38.81 | 38.89 | 1.3M |
| 2024-09-20 | 39.32 | 40.05 | 38.96 | 39.25 | 1.6M |
| 2024-09-19 | 39.01 | 39.60 | 38.61 | 39.17 | 1.5M |
| 2024-09-18 | 38.56 | 39.40 | 38.21 | 39.09 | 1.1M |
| 2024-09-13 | 39.48 | 39.85 | 38.49 | 38.55 | 0.8M |
| 2024-09-12 | 39.60 | 40.28 | 39.14 | 39.41 | 1.3M |
| 2024-09-11 | 39.19 | 39.85 | 39.01 | 39.28 | 1.0M |
| 2024-09-10 | 38.44 | 39.85 | 37.90 | 39.45 | 1.7M |
| 2024-09-09 | 38.50 | 38.91 | 38.25 | 38.44 | 1.1M |
| 2024-09-06 | 40.10 | 40.15 | 38.74 | 38.90 | 1.3M |
| 2024-09-05 | 40.07 | 40.70 | 39.90 | 39.95 | 1.3M |
| 2024-09-04 | 39.75 | 40.54 | 39.21 | 40.30 | 2.0M |
| 2024-09-03 | 39.70 | 40.51 | 39.52 | 40.09 | 1.9M |
| 2024-09-02 | 39.33 | 41.00 | 39.06 | 39.82 | 3.1M |
| 2024-08-30 | 39.72 | 40.77 | 39.40 | 39.55 | 4.5M |
| 2024-08-29 | 39.00 | 40.22 | 38.20 | 39.90 | 4.8M |
| 2024-08-28 | 35.70 | 37.50 | 35.70 | 37.45 | 1.8M |
| 2024-08-27 | 36.82 | 36.82 | 35.64 | 35.82 | 1.0M |
| 2024-08-26 | 35.42 | 37.18 | 35.12 | 36.65 | 1.4M |
| 2024-08-23 | 34.90 | 35.65 | 34.46 | 35.32 | 0.9M |
| 2024-08-22 | 35.81 | 35.97 | 34.91 | 34.93 | 0.8M |
| 2024-08-21 | 35.33 | 36.13 | 35.00 | 35.73 | 0.8M |
| 2024-08-20 | 36.25 | 36.55 | 35.26 | 35.38 | 1.2M |
| 2024-08-19 | 37.70 | 37.70 | 36.13 | 36.16 | 1.5M |
| 2024-08-16 | 36.89 | 38.16 | 36.70 | 37.65 | 1.9M |
| 2024-08-15 | 35.99 | 36.80 | 35.70 | 36.64 | 1.2M |
| 2024-08-14 | 36.26 | 36.70 | 36.02 | 36.11 | 0.6M |
| 2024-08-13 | 35.66 | 36.26 | 35.61 | 36.26 | 0.8M |
| 2024-08-12 | 35.80 | 36.11 | 35.35 | 35.73 | 0.9M |
| 2024-08-09 | 36.33 | 36.77 | 35.91 | 35.91 | 0.7M |
| 2024-08-08 | 36.10 | 36.56 | 35.43 | 36.14 | 0.9M |
| 2024-08-07 | 36.32 | 36.89 | 36.23 | 36.48 | 0.9M |
| 2024-08-06 | 36.24 | 36.45 | 35.55 | 36.33 | 1.2M |
| 2024-08-05 | 36.50 | 37.25 | 35.39 | 35.44 | 1.6M |
| 2024-08-02 | 38.30 | 38.42 | 36.73 | 36.94 | 1.8M |
| 2024-08-01 | 38.62 | 39.11 | 38.44 | 38.73 | 1.6M |
| 2024-07-31 | 37.21 | 38.49 | 37.08 | 38.44 | 1.5M |
| 2024-07-30 | 37.18 | 37.49 | 36.41 | 37.20 | 1.4M |
| 2024-07-29 | 38.21 | 38.43 | 37.30 | 37.47 | 1.5M |
| 2024-07-26 | 37.32 | 38.40 | 37.31 | 38.21 | 1.3M |
| 2024-07-25 | 37.50 | 38.60 | 37.05 | 37.48 | 1.5M |
| 2024-07-24 | 38.01 | 39.38 | 37.82 | 37.93 | 1.6M |
| 2024-07-23 | 40.14 | 40.47 | 38.15 | 38.21 | 1.2M |
| 2024-07-22 | 39.79 | 39.98 | 39.36 | 39.83 | 1.3M |
| 2024-07-19 | 38.85 | 40.27 | 38.31 | 39.79 | 1.4M |
| 2024-07-18 | 39.50 | 39.50 | 37.94 | 39.04 | 1.6M |
| 2024-07-17 | 41.83 | 41.83 | 39.89 | 39.96 | 1.5M |
| 2024-07-16 | 41.56 | 42.12 | 40.78 | 41.83 | 1.6M |
| 2024-07-15 | 41.77 | 42.25 | 41.51 | 41.81 | 1.2M |
| 2024-07-12 | 41.97 | 42.23 | 41.58 | 42.14 | 1.4M |
| 2024-07-11 | 41.80 | 42.18 | 41.20 | 42.13 | 2.0M |
| 2024-07-10 | 40.70 | 41.50 | 40.50 | 40.98 | 1.5M |
| 2024-07-09 | 38.72 | 40.90 | 38.39 | 40.84 | 2.2M |
| 2024-07-08 | 39.00 | 39.69 | 38.60 | 38.75 | 1.2M |
| 2024-07-05 | 38.40 | 40.00 | 38.13 | 39.51 | 2.6M |
| 2024-07-04 | 40.56 | 40.83 | 39.54 | 39.56 | 2.1M |
| 2024-07-03 | 42.48 | 42.48 | 40.45 | 40.57 | 2.6M |
| 2024-07-02 | 42.14 | 42.46 | 41.20 | 41.48 | 1.5M |
| 2024-07-01 | 43.42 | 43.80 | 41.71 | 42.59 | 1.7M |
| 2024-06-28 | 42.15 | 44.30 | 41.94 | 43.38 | 1.7M |
| 2024-06-27 | 43.25 | 43.95 | 42.15 | 42.30 | 1.6M |
| 2024-06-26 | 41.60 | 43.68 | 40.94 | 43.62 | 1.9M |
| 2024-06-25 | 43.20 | 43.20 | 41.01 | 41.60 | 1.8M |
| 2024-06-24 | 45.00 | 45.00 | 42.46 | 42.63 | 2.0M |
| 2024-06-21 | 45.18 | 45.65 | 44.00 | 45.25 | 1.7M |
| 2024-06-20 | 47.00 | 47.42 | 45.60 | 45.63 | 2.2M |
| 2024-06-19 | 47.50 | 48.05 | 46.82 | 47.38 | 2.4M |
| 2024-06-18 | 46.76 | 47.60 | 46.76 | 47.35 | 1.6M |
| 2024-06-17 | 46.31 | 47.75 | 46.30 | 47.05 | 2.1M |
| 2024-06-14 | 45.91 | 46.99 | 45.48 | 46.55 | 2.6M |
| 2024-06-13 | 45.26 | 47.63 | 44.74 | 46.30 | 3.4M |
| 2024-06-12 | 43.80 | 45.60 | 43.62 | 45.17 | 2.5M |
| 2024-06-11 | 43.20 | 44.04 | 42.30 | 43.80 | 1.9M |
| 2024-06-07 | 44.05 | 44.37 | 42.60 | 43.25 | 2.3M |
| 2024-06-06 | 44.58 | 45.21 | 42.78 | 42.96 | 2.9M |
| 2024-06-05 | 46.88 | 47.25 | 43.98 | 43.98 | 3.7M |
| 2024-06-04 | 48.09 | 48.18 | 46.00 | 47.48 | 2.8M |
| 2024-06-03 | 45.76 | 48.34 | 45.76 | 47.38 | 3.5M |
| 2024-05-31 | 45.88 | 47.92 | 45.55 | 46.26 | 2.9M |
| 2024-05-30 | 46.66 | 47.44 | 45.53 | 46.01 | 3.2M |
| 2024-05-29 | 48.52 | 49.83 | 47.00 | 47.22 | 5.5M |
| 2024-05-28 | 48.66 | 52.44 | 48.08 | 49.85 | 6.3M |
| 2024-05-27 | 48.89 | 53.49 | 48.89 | 49.63 | 9.1M |
| 2024-05-24 | 46.50 | 51.38 | 46.01 | 48.48 | 7.5M |
| 2024-05-23 | 47.80 | 48.40 | 46.15 | 46.88 | 3.4M |
| 2024-05-22 | 45.48 | 47.75 | 44.91 | 47.30 | 3.6M |
| 2024-05-21 | 46.66 | 46.85 | 45.70 | 45.90 | 1.8M |
| 2024-05-20 | 46.06 | 47.18 | 45.36 | 46.95 | 2.9M |
| 2024-05-17 | 45.22 | 47.62 | 44.75 | 46.58 | 4.0M |
| 2024-05-16 | 45.50 | 46.49 | 44.78 | 45.52 | 3.7M |
| 2024-05-15 | 44.00 | 45.27 | 43.91 | 44.44 | 1.8M |
| 2024-05-14 | 44.62 | 45.00 | 43.66 | 44.26 | 1.8M |
| 2024-05-13 | 44.20 | 45.48 | 43.82 | 44.46 | 1.4M |
| 2024-05-10 | 45.52 | 45.92 | 44.60 | 44.71 | 1.7M |
| 2024-05-09 | 45.08 | 46.08 | 45.08 | 45.93 | 1.6M |
| 2024-05-08 | 46.41 | 46.41 | 45.08 | 45.25 | 1.9M |
| 2024-05-07 | 47.42 | 47.75 | 46.10 | 46.42 | 3.0M |
| 2024-05-06 | 47.28 | 47.70 | 46.65 | 47.38 | 3.3M |
| 2024-04-30 | 46.77 | 48.48 | 45.92 | 47.07 | 4.1M |
| 2024-04-29 | 45.92 | 46.87 | 45.78 | 45.96 | 3.8M |
| 2024-04-26 | 47.80 | 47.98 | 46.00 | 46.19 | 5.2M |
| 2024-04-25 | 43.51 | 44.18 | 43.02 | 44.04 | 1.9M |
| 2024-04-24 | 42.34 | 44.09 | 42.04 | 43.98 | 2.1M |
| 2024-04-23 | 42.01 | 43.10 | 42.01 | 42.66 | 1.3M |
| 2024-04-22 | 41.62 | 42.26 | 40.20 | 41.95 | 1.7M |
| 2024-04-19 | 42.60 | 43.14 | 41.60 | 42.32 | 1.8M |
| 2024-04-18 | 41.12 | 43.83 | 39.81 | 42.72 | 2.7M |
| 2024-04-17 | 39.40 | 41.80 | 39.27 | 41.17 | 2.6M |
| 2024-04-16 | 39.46 | 40.21 | 37.16 | 37.85 | 2.7M |
| 2024-04-15 | 41.64 | 42.23 | 39.12 | 40.23 | 2.3M |
| 2024-04-12 | 42.01 | 42.57 | 41.62 | 41.74 | 1.4M |
| 2024-04-11 | 41.39 | 42.55 | 41.10 | 41.66 | 1.2M |
| 2024-04-10 | 42.55 | 42.55 | 41.53 | 41.64 | 1.5M |
| 2024-04-09 | 42.69 | 43.10 | 41.89 | 42.65 | 1.5M |
| 2024-04-08 | 43.53 | 43.80 | 42.33 | 42.67 | 1.5M |
| 2024-04-03 | 45.05 | 45.65 | 43.34 | 43.80 | 1.6M |
| 2024-04-02 | 45.82 | 46.28 | 45.06 | 45.32 | 2.2M |
| 2024-04-01 | 44.61 | 46.00 | 44.59 | 45.89 | 2.3M |
| 2024-03-29 | 43.80 | 44.80 | 43.20 | 44.58 | 1.9M |
| 2024-03-28 | 42.69 | 44.98 | 42.22 | 44.02 | 2.6M |
| 2024-03-27 | 45.30 | 45.40 | 42.70 | 42.70 | 2.9M |
| 2024-03-26 | 45.23 | 46.17 | 44.75 | 45.28 | 3.3M |
| 2024-03-25 | 48.00 | 48.00 | 44.74 | 45.00 | 5.0M |
| 2024-03-22 | 49.93 | 51.58 | 48.47 | 49.10 | 6.8M |
| 2024-03-21 | 48.19 | 51.10 | 47.88 | 50.20 | 7.3M |
| 2024-03-20 | 47.74 | 48.68 | 47.53 | 48.19 | 3.4M |
| 2024-03-19 | 49.08 | 49.29 | 47.84 | 47.88 | 4.2M |
| 2024-03-18 | 48.00 | 49.90 | 47.50 | 48.91 | 6.3M |
| 2024-03-15 | 45.93 | 47.90 | 45.49 | 47.70 | 3.9M |
| 2024-03-14 | 46.24 | 46.90 | 45.20 | 45.86 | 4.2M |
| 2024-03-13 | 47.70 | 48.20 | 46.65 | 47.12 | 4.8M |
| 2024-03-12 | 48.00 | 48.46 | 46.21 | 47.29 | 6.0M |
| 2024-03-11 | 47.08 | 49.50 | 46.68 | 48.78 | 8.1M |
| 2024-03-08 | 44.67 | 46.96 | 44.67 | 46.95 | 6.3M |
| 2024-03-07 | 46.97 | 47.94 | 44.25 | 44.67 | 7.3M |
| 2024-03-06 | 46.16 | 48.58 | 45.90 | 47.42 | 7.2M |
| 2024-03-05 | 48.51 | 50.79 | 47.10 | 47.17 | 11.2M |
| 2024-03-04 | 51.00 | 56.88 | 51.00 | 51.45 | 16.0M |
| 2024-03-01 | 39.98 | 48.26 | 39.41 | 48.26 | 12.5M |
| 2024-02-29 | 37.78 | 40.63 | 37.12 | 40.22 | 7.1M |
| 2024-02-28 | 45.77 | 45.77 | 38.90 | 39.52 | 10.1M |
| 2024-02-27 | 36.52 | 44.24 | 36.48 | 44.24 | 4.7M |
| 2024-02-26 | 36.64 | 37.99 | 36.16 | 36.87 | 2.7M |
| 2024-02-23 | 35.98 | 36.88 | 35.33 | 36.88 | 3.3M |
| 2024-02-22 | 35.29 | 36.56 | 34.70 | 35.44 | 2.8M |
| 2024-02-21 | 33.66 | 35.72 | 33.00 | 34.24 | 3.1M |
| 2024-02-20 | 34.10 | 35.88 | 32.44 | 34.68 | 4.0M |
| 2024-02-19 | 31.12 | 33.35 | 31.12 | 33.11 | 3.5M |
| 2024-02-08 | 27.88 | 30.90 | 26.69 | 30.63 | 3.9M |
| 2024-02-07 | 28.22 | 29.70 | 27.23 | 27.48 | 4.0M |
| 2024-02-06 | 27.20 | 29.25 | 26.35 | 28.71 | 3.7M |
| 2024-02-05 | 31.08 | 31.08 | 26.50 | 27.49 | 4.3M |
| 2024-02-02 | 33.60 | 34.33 | 30.75 | 31.64 | 5.6M |
| 2024-02-01 | 35.02 | 35.39 | 32.20 | 34.00 | 5.9M |
| 2024-01-31 | 40.72 | 40.72 | 34.86 | 35.90 | 10.0M |
| 2024-01-30 | 37.02 | 40.58 | 36.10 | 40.58 | 6.2M |
| 2024-01-29 | 35.46 | 35.81 | 33.71 | 33.82 | 1.2M |
| 2024-01-26 | 36.84 | 37.00 | 35.39 | 35.57 | 1.1M |
| 2024-01-25 | 35.40 | 36.71 | 34.62 | 36.42 | 1.5M |
| 2024-01-24 | 35.22 | 35.85 | 33.70 | 35.15 | 1.4M |
| 2024-01-23 | 35.07 | 36.00 | 34.64 | 35.43 | 1.6M |
| 2024-01-22 | 38.48 | 38.48 | 34.78 | 35.04 | 1.6M |
| 2024-01-19 | 39.26 | 39.26 | 37.77 | 37.86 | 1.1M |
| 2024-01-18 | 39.21 | 39.35 | 37.60 | 38.95 | 1.3M |
| 2024-01-17 | 40.48 | 40.64 | 39.00 | 39.00 | 0.7M |
| 2024-01-16 | 40.78 | 40.96 | 39.73 | 40.38 | 0.8M |
| 2024-01-15 | 40.88 | 41.43 | 40.09 | 40.90 | 1.0M |
| 2024-01-12 | 41.40 | 42.04 | 40.78 | 40.91 | 0.7M |
| 2024-01-11 | 40.44 | 41.60 | 40.01 | 41.43 | 0.9M |
| 2024-01-10 | 41.01 | 41.50 | 39.90 | 40.56 | 0.9M |
| 2024-01-09 | 41.20 | 42.57 | 40.79 | 41.01 | 1.2M |
| 2024-01-08 | 42.50 | 44.00 | 40.99 | 40.99 | 1.0M |
| 2024-01-05 | 43.80 | 44.45 | 42.52 | 42.72 | 0.7M |
| 2024-01-04 | 43.82 | 44.30 | 43.60 | 43.86 | 0.8M |
| 2024-01-03 | 44.91 | 45.23 | 43.59 | 44.01 | 0.8M |
| 2024-01-02 | 44.71 | 45.35 | 43.83 | 44.91 | 1.5M |