48.18
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 | 19.20 | 19.21 | 18.10 | 18.11 | 79.2M |
| 2024-12-30 | 19.33 | 19.69 | 19.01 | 19.07 | 64.4M |
| 2024-12-27 | 19.65 | 19.95 | 19.37 | 19.42 | 87.2M |
| 2024-12-26 | 19.07 | 19.91 | 18.88 | 19.65 | 94.0M |
| 2024-12-25 | 19.30 | 19.74 | 18.65 | 19.06 | 88.5M |
| 2024-12-24 | 19.92 | 20.08 | 18.90 | 19.35 | 114.8M |
| 2024-12-23 | 21.05 | 21.50 | 19.75 | 19.80 | 143.5M |
| 2024-12-20 | 21.50 | 22.24 | 21.13 | 21.23 | 152.6M |
| 2024-12-19 | 21.62 | 22.60 | 21.22 | 21.54 | 169.1M |
| 2024-12-18 | 20.52 | 23.00 | 19.97 | 22.30 | 240.5M |
| 2024-12-17 | 20.41 | 21.67 | 19.91 | 21.00 | 195.3M |
| 2024-12-16 | 21.95 | 22.25 | 20.50 | 20.69 | 260.2M |
| 2024-12-13 | 19.50 | 21.90 | 19.11 | 21.90 | 298.6M |
| 2024-12-12 | 19.53 | 20.50 | 19.34 | 19.91 | 145.9M |
| 2024-12-11 | 19.79 | 20.21 | 19.23 | 19.29 | 149.4M |
| 2024-12-10 | 20.90 | 21.30 | 19.94 | 20.06 | 178.5M |
| 2024-12-09 | 19.66 | 20.87 | 19.60 | 19.94 | 159.8M |
| 2024-12-06 | 20.51 | 20.75 | 19.64 | 19.78 | 185.3M |
| 2024-12-05 | 20.00 | 21.46 | 19.85 | 20.84 | 282.9M |
| 2024-12-04 | 18.66 | 20.52 | 18.21 | 20.52 | 302.8M |
| 2024-12-03 | 18.12 | 19.17 | 17.96 | 18.65 | 191.9M |
| 2024-12-02 | 17.81 | 18.36 | 17.81 | 18.22 | 138.5M |
| 2024-11-29 | 17.51 | 18.23 | 17.38 | 17.95 | 164.8M |
| 2024-11-28 | 18.30 | 19.16 | 17.73 | 17.81 | 188.4M |
| 2024-11-27 | 18.20 | 18.88 | 17.91 | 18.71 | 241.1M |
| 2024-11-26 | 19.55 | 19.88 | 17.69 | 17.69 | 274.1M |
| 2024-11-25 | 21.65 | 22.40 | 19.63 | 19.65 | 293.3M |
| 2024-11-22 | 22.00 | 24.97 | 21.10 | 21.81 | 405.5M |
| 2024-11-21 | 21.91 | 23.24 | 21.40 | 23.24 | 396.5M |
| 2024-11-20 | 18.25 | 21.13 | 17.81 | 21.13 | 347.7M |
| 2024-11-19 | 19.22 | 21.98 | 19.21 | 19.21 | 328.2M |
| 2024-11-18 | 20.50 | 21.34 | 19.30 | 21.34 | 391.8M |
| 2024-11-15 | 17.21 | 20.60 | 16.91 | 19.40 | 399.4M |
| 2024-11-14 | 18.79 | 18.79 | 17.93 | 18.79 | 403.6M |
| 2024-11-13 | 17.08 | 17.08 | 17.08 | 17.08 | 12.9M |
| 2024-11-12 | 15.53 | 15.53 | 15.53 | 15.53 | 8.3M |
| 2024-11-11 | 14.12 | 14.12 | 14.12 | 14.12 | 9.3M |
| 2024-11-08 | 12.68 | 13.11 | 12.68 | 12.84 | 41.3M |
| 2024-11-07 | 12.52 | 12.74 | 12.41 | 12.60 | 34.4M |
| 2024-11-06 | 12.88 | 12.97 | 12.50 | 12.68 | 35.9M |
| 2024-11-05 | 12.60 | 12.96 | 12.39 | 12.85 | 45.8M |
| 2024-11-04 | 11.99 | 12.99 | 11.99 | 12.53 | 52.8M |
| 2024-11-01 | 12.04 | 12.38 | 11.85 | 11.88 | 38.6M |
| 2024-10-31 | 12.00 | 12.23 | 11.85 | 12.15 | 36.9M |
| 2024-10-30 | 11.66 | 12.12 | 11.66 | 11.99 | 41.5M |
| 2024-10-29 | 11.63 | 12.25 | 11.63 | 11.79 | 57.9M |
| 2024-10-28 | 11.53 | 11.56 | 11.32 | 11.45 | 21.5M |
| 2024-10-25 | 11.32 | 11.72 | 11.27 | 11.52 | 26.5M |
| 2024-10-24 | 11.31 | 11.36 | 11.15 | 11.29 | 17.7M |
| 2024-10-23 | 11.20 | 11.47 | 11.13 | 11.35 | 26.0M |
| 2024-10-22 | 11.31 | 11.35 | 11.08 | 11.27 | 24.0M |
| 2024-10-21 | 11.25 | 11.47 | 11.11 | 11.24 | 35.0M |
| 2024-10-18 | 10.40 | 11.32 | 10.40 | 11.05 | 37.6M |
| 2024-10-17 | 10.64 | 10.79 | 10.44 | 10.47 | 21.1M |
| 2024-10-16 | 10.49 | 10.70 | 10.42 | 10.51 | 18.2M |
| 2024-10-15 | 10.95 | 11.13 | 10.65 | 10.67 | 21.1M |
| 2024-10-14 | 10.66 | 11.04 | 10.41 | 10.99 | 23.9M |
| 2024-10-11 | 11.24 | 11.24 | 10.51 | 10.65 | 26.1M |
| 2024-10-10 | 11.57 | 11.69 | 11.15 | 11.24 | 26.7M |
| 2024-10-09 | 12.14 | 12.14 | 11.31 | 11.35 | 46.4M |
| 2024-10-08 | 12.55 | 12.55 | 11.56 | 12.34 | 59.5M |
| 2024-09-30 | 10.88 | 11.44 | 10.76 | 11.41 | 51.5M |
| 2024-09-27 | 9.98 | 10.54 | 9.97 | 10.46 | 24.8M |
| 2024-09-26 | 9.45 | 9.82 | 9.43 | 9.82 | 16.7M |
| 2024-09-25 | 9.53 | 9.73 | 9.43 | 9.46 | 19.4M |
| 2024-09-24 | 9.13 | 9.43 | 9.04 | 9.43 | 18.3M |
| 2024-09-23 | 9.05 | 9.26 | 8.98 | 9.12 | 8.2M |
| 2024-09-20 | 9.05 | 9.11 | 8.92 | 9.01 | 7.3M |
| 2024-09-19 | 8.89 | 9.22 | 8.83 | 9.05 | 11.4M |
| 2024-09-18 | 8.95 | 9.00 | 8.70 | 8.79 | 9.1M |
| 2024-09-13 | 9.10 | 9.16 | 8.94 | 8.96 | 7.0M |
| 2024-09-12 | 9.18 | 9.32 | 9.08 | 9.09 | 6.5M |
| 2024-09-11 | 9.20 | 9.26 | 9.10 | 9.18 | 5.7M |
| 2024-09-10 | 9.08 | 9.26 | 8.95 | 9.20 | 7.9M |
| 2024-09-09 | 9.16 | 9.24 | 9.03 | 9.07 | 7.1M |
| 2024-09-06 | 9.52 | 9.52 | 9.17 | 9.19 | 9.4M |
| 2024-09-05 | 9.48 | 9.60 | 9.39 | 9.50 | 8.2M |
| 2024-09-04 | 9.37 | 9.49 | 9.32 | 9.41 | 7.3M |
| 2024-09-03 | 9.34 | 9.52 | 9.33 | 9.46 | 8.7M |
| 2024-09-02 | 9.68 | 9.68 | 9.35 | 9.36 | 12.8M |
| 2024-08-30 | 9.27 | 9.76 | 9.24 | 9.61 | 17.5M |
| 2024-08-29 | 8.90 | 9.32 | 8.87 | 9.26 | 11.8M |
| 2024-08-28 | 8.91 | 9.00 | 8.80 | 8.93 | 7.8M |
| 2024-08-27 | 9.11 | 9.12 | 8.88 | 8.91 | 9.3M |
| 2024-08-26 | 9.29 | 9.34 | 9.10 | 9.15 | 12.2M |
| 2024-08-23 | 8.90 | 9.29 | 8.66 | 9.22 | 20.8M |
| 2024-08-22 | 9.27 | 9.33 | 9.03 | 9.09 | 9.8M |
| 2024-08-21 | 9.22 | 9.42 | 9.22 | 9.29 | 7.5M |
| 2024-08-20 | 9.48 | 9.50 | 9.23 | 9.27 | 9.4M |
| 2024-08-19 | 9.51 | 9.62 | 9.42 | 9.46 | 8.3M |
| 2024-08-16 | 9.59 | 9.67 | 9.49 | 9.49 | 9.1M |
| 2024-08-15 | 9.46 | 9.75 | 9.41 | 9.56 | 12.1M |
| 2024-08-14 | 9.51 | 9.55 | 9.40 | 9.46 | 8.4M |
| 2024-08-13 | 9.52 | 9.58 | 9.42 | 9.55 | 8.1M |
| 2024-08-12 | 9.58 | 9.65 | 9.47 | 9.51 | 9.0M |
| 2024-08-09 | 9.73 | 9.80 | 9.62 | 9.62 | 8.6M |
| 2024-08-08 | 9.76 | 9.85 | 9.63 | 9.64 | 13.9M |
| 2024-08-07 | 9.70 | 9.92 | 9.66 | 9.80 | 10.2M |
| 2024-08-06 | 9.67 | 9.73 | 9.55 | 9.70 | 10.3M |
| 2024-08-05 | 9.80 | 9.96 | 9.49 | 9.49 | 17.7M |
| 2024-08-02 | 10.11 | 10.29 | 9.91 | 9.92 | 11.7M |
| 2024-08-01 | 10.32 | 10.35 | 10.14 | 10.21 | 11.4M |
| 2024-07-31 | 9.82 | 10.26 | 9.77 | 10.26 | 14.2M |
| 2024-07-30 | 9.76 | 9.91 | 9.68 | 9.84 | 7.0M |
| 2024-07-29 | 9.96 | 9.96 | 9.80 | 9.84 | 7.4M |
| 2024-07-26 | 9.57 | 10.01 | 9.57 | 9.90 | 15.9M |
| 2024-07-25 | 9.72 | 9.74 | 9.49 | 9.57 | 12.7M |
| 2024-07-24 | 9.92 | 10.00 | 9.68 | 9.72 | 13.9M |
| 2024-07-23 | 10.36 | 10.40 | 9.90 | 9.92 | 13.8M |
| 2024-07-22 | 10.44 | 10.49 | 10.29 | 10.36 | 9.2M |
| 2024-07-19 | 10.30 | 10.57 | 10.19 | 10.48 | 10.1M |
| 2024-07-18 | 10.51 | 10.51 | 10.16 | 10.37 | 11.9M |
| 2024-07-17 | 10.78 | 10.79 | 10.61 | 10.63 | 9.6M |
| 2024-07-16 | 10.55 | 10.81 | 10.53 | 10.78 | 11.1M |
| 2024-07-15 | 10.68 | 10.78 | 10.57 | 10.63 | 8.4M |
| 2024-07-12 | 10.67 | 10.77 | 10.51 | 10.72 | 9.9M |
| 2024-07-11 | 10.60 | 10.80 | 10.51 | 10.76 | 14.1M |
| 2024-07-10 | 10.24 | 10.55 | 10.20 | 10.42 | 14.3M |
| 2024-07-09 | 9.79 | 10.36 | 9.77 | 10.30 | 17.8M |
| 2024-07-08 | 10.08 | 10.08 | 9.75 | 9.79 | 10.9M |
| 2024-07-05 | 10.13 | 10.18 | 9.92 | 10.09 | 11.2M |
| 2024-07-04 | 10.36 | 10.41 | 10.10 | 10.13 | 8.8M |
| 2024-07-03 | 10.46 | 10.50 | 10.30 | 10.36 | 8.5M |
| 2024-07-02 | 10.62 | 10.69 | 10.41 | 10.46 | 11.6M |
| 2024-07-01 | 10.67 | 10.79 | 10.29 | 10.57 | 17.3M |
| 2024-06-28 | 10.45 | 10.90 | 10.39 | 10.71 | 13.8M |
| 2024-06-27 | 10.64 | 10.76 | 10.41 | 10.45 | 10.8M |
| 2024-06-26 | 10.23 | 10.75 | 10.10 | 10.71 | 13.6M |
| 2024-06-25 | 10.45 | 10.54 | 10.15 | 10.22 | 12.9M |
| 2024-06-24 | 10.82 | 10.94 | 10.44 | 10.46 | 14.5M |
| 2024-06-21 | 10.86 | 10.99 | 10.76 | 10.90 | 8.0M |
| 2024-06-20 | 11.18 | 11.24 | 10.90 | 10.93 | 11.9M |
| 2024-06-19 | 11.47 | 11.49 | 11.20 | 11.23 | 10.6M |
| 2024-06-18 | 11.15 | 11.41 | 11.13 | 11.40 | 16.4M |
| 2024-06-17 | 11.03 | 11.29 | 10.89 | 11.15 | 16.2M |
| 2024-06-14 | 10.94 | 11.16 | 10.75 | 11.16 | 17.2M |
| 2024-06-13 | 11.07 | 11.10 | 10.92 | 10.96 | 12.5M |
| 2024-06-12 | 10.88 | 11.12 | 10.85 | 11.02 | 14.4M |
| 2024-06-11 | 10.73 | 10.91 | 10.48 | 10.87 | 13.1M |
| 2024-06-07 | 10.76 | 10.90 | 10.56 | 10.75 | 14.9M |
| 2024-06-06 | 11.02 | 11.12 | 10.65 | 10.70 | 16.9M |
| 2024-06-05 | 10.94 | 11.11 | 10.91 | 10.97 | 11.7M |
| 2024-06-04 | 11.08 | 11.09 | 10.82 | 10.99 | 14.5M |
| 2024-06-03 | 11.23 | 11.30 | 10.95 | 11.09 | 13.2M |
| 2024-05-31 | 11.14 | 11.39 | 11.14 | 11.24 | 13.1M |
| 2024-05-30 | 11.03 | 11.22 | 10.85 | 11.13 | 12.2M |
| 2024-05-29 | 11.03 | 11.18 | 10.97 | 11.03 | 10.6M |
| 2024-05-28 | 11.20 | 11.35 | 11.04 | 11.08 | 10.3M |
| 2024-05-27 | 11.21 | 11.33 | 10.88 | 11.21 | 20.1M |
| 2024-05-24 | 11.51 | 11.66 | 11.23 | 11.26 | 18.5M |
| 2024-05-23 | 11.80 | 11.84 | 11.56 | 11.59 | 13.2M |
| 2024-05-22 | 11.69 | 11.95 | 11.69 | 11.85 | 12.3M |
| 2024-05-21 | 11.90 | 11.95 | 11.67 | 11.77 | 12.9M |
| 2024-05-20 | 11.82 | 11.99 | 11.79 | 11.90 | 15.2M |
| 2024-05-17 | 11.53 | 11.83 | 11.49 | 11.83 | 15.2M |
| 2024-05-16 | 11.63 | 11.74 | 11.48 | 11.52 | 14.7M |
| 2024-05-15 | 11.72 | 11.87 | 11.54 | 11.61 | 15.4M |
| 2024-05-14 | 11.54 | 11.83 | 11.44 | 11.73 | 17.3M |
| 2024-05-13 | 11.55 | 11.65 | 11.33 | 11.53 | 14.0M |
| 2024-05-10 | 11.83 | 11.86 | 11.53 | 11.60 | 15.4M |
| 2024-05-09 | 11.64 | 11.82 | 11.61 | 11.81 | 19.3M |
| 2024-05-08 | 12.07 | 12.08 | 11.80 | 11.81 | 13.4M |
| 2024-05-07 | 12.06 | 12.17 | 12.00 | 12.10 | 12.8M |
| 2024-05-06 | 12.17 | 12.29 | 12.01 | 12.09 | 22.7M |
| 2024-04-30 | 12.05 | 12.13 | 11.96 | 12.07 | 15.2M |
| 2024-04-29 | 11.83 | 12.15 | 11.81 | 12.10 | 23.9M |
| 2024-04-26 | 11.66 | 11.87 | 11.64 | 11.85 | 16.6M |
| 2024-04-25 | 11.50 | 11.75 | 11.46 | 11.67 | 15.6M |
| 2024-04-24 | 11.34 | 11.59 | 11.33 | 11.56 | 15.7M |
| 2024-04-23 | 11.05 | 11.55 | 11.01 | 11.41 | 21.1M |
| 2024-04-22 | 11.08 | 11.29 | 10.75 | 11.21 | 22.4M |
| 2024-04-19 | 11.20 | 11.55 | 11.19 | 11.45 | 17.6M |
| 2024-04-18 | 11.22 | 11.47 | 11.08 | 11.31 | 16.0M |
| 2024-04-17 | 10.69 | 11.33 | 10.69 | 11.32 | 19.2M |
| 2024-04-16 | 11.08 | 11.09 | 10.47 | 10.50 | 21.0M |
| 2024-04-15 | 11.25 | 11.41 | 10.89 | 11.07 | 20.1M |
| 2024-04-12 | 11.21 | 11.42 | 11.17 | 11.20 | 11.7M |
| 2024-04-11 | 11.10 | 11.35 | 11.08 | 11.18 | 11.5M |
| 2024-04-10 | 11.48 | 11.49 | 11.11 | 11.20 | 15.1M |
| 2024-04-09 | 11.34 | 11.55 | 11.25 | 11.51 | 11.7M |
| 2024-04-08 | 11.62 | 11.62 | 11.30 | 11.30 | 16.3M |
| 2024-04-03 | 11.62 | 11.73 | 11.28 | 11.62 | 22.0M |
| 2024-04-02 | 11.95 | 12.00 | 11.54 | 11.60 | 30.6M |
| 2024-04-01 | 12.22 | 12.25 | 11.50 | 12.06 | 47.7M |
| 2024-03-29 | 12.41 | 12.70 | 12.21 | 12.68 | 14.4M |
| 2024-03-28 | 12.14 | 12.65 | 12.12 | 12.41 | 17.0M |
| 2024-03-27 | 12.69 | 12.69 | 12.06 | 12.09 | 12.9M |
| 2024-03-26 | 12.80 | 12.93 | 12.47 | 12.64 | 15.8M |
| 2024-03-25 | 13.20 | 13.29 | 12.77 | 12.80 | 15.8M |
| 2024-03-22 | 13.34 | 13.43 | 13.15 | 13.21 | 14.4M |
| 2024-03-21 | 13.47 | 13.60 | 13.36 | 13.40 | 10.9M |
| 2024-03-20 | 13.38 | 13.50 | 13.33 | 13.47 | 13.9M |
| 2024-03-19 | 13.70 | 13.71 | 13.38 | 13.38 | 20.5M |
| 2024-03-18 | 13.35 | 13.74 | 13.34 | 13.63 | 26.0M |
| 2024-03-15 | 12.95 | 13.10 | 12.86 | 13.07 | 13.0M |
| 2024-03-14 | 12.97 | 13.36 | 12.86 | 13.02 | 17.3M |
| 2024-03-13 | 12.91 | 13.19 | 12.90 | 13.07 | 22.1M |
| 2024-03-12 | 12.90 | 12.98 | 12.75 | 12.93 | 18.3M |
| 2024-03-11 | 12.95 | 13.15 | 12.83 | 13.00 | 27.9M |
| 2024-03-08 | 12.25 | 13.00 | 12.25 | 12.89 | 31.3M |
| 2024-03-07 | 12.46 | 12.67 | 12.22 | 12.23 | 16.3M |
| 2024-03-06 | 12.30 | 12.58 | 12.18 | 12.43 | 11.2M |
| 2024-03-05 | 12.57 | 12.61 | 12.30 | 12.40 | 15.9M |
| 2024-03-04 | 12.70 | 12.82 | 12.42 | 12.61 | 16.0M |
| 2024-03-01 | 12.57 | 12.68 | 12.40 | 12.62 | 15.9M |
| 2024-02-29 | 11.79 | 12.51 | 11.78 | 12.51 | 19.6M |
| 2024-02-28 | 12.68 | 12.87 | 11.89 | 11.94 | 23.5M |
| 2024-02-27 | 12.12 | 12.67 | 12.08 | 12.67 | 15.6M |
| 2024-02-26 | 12.24 | 12.39 | 12.11 | 12.23 | 15.4M |
| 2024-02-23 | 12.10 | 12.17 | 11.92 | 12.14 | 17.3M |
| 2024-02-22 | 11.99 | 12.30 | 11.81 | 12.10 | 24.2M |
| 2024-02-21 | 11.60 | 11.95 | 11.45 | 11.55 | 21.3M |
| 2024-02-20 | 11.25 | 11.85 | 11.17 | 11.81 | 29.5M |
| 2024-02-19 | 11.15 | 11.40 | 10.94 | 11.33 | 32.4M |
| 2024-02-08 | 11.39 | 11.58 | 11.01 | 11.13 | 48.6M |
| 2024-02-07 | 10.08 | 10.75 | 10.08 | 10.75 | 16.3M |
| 2024-02-06 | 8.91 | 9.77 | 8.87 | 9.77 | 27.2M |
| 2024-02-05 | 9.75 | 9.75 | 8.84 | 8.88 | 26.8M |
| 2024-02-02 | 10.34 | 10.47 | 9.49 | 9.82 | 22.7M |
| 2024-02-01 | 10.18 | 10.50 | 9.96 | 10.34 | 15.6M |
| 2024-01-31 | 10.70 | 10.85 | 10.14 | 10.20 | 16.7M |
| 2024-01-30 | 11.21 | 11.38 | 10.83 | 10.86 | 7.9M |
| 2024-01-29 | 11.93 | 11.99 | 11.23 | 11.29 | 11.1M |
| 2024-01-26 | 11.92 | 12.03 | 11.79 | 11.81 | 8.1M |
| 2024-01-25 | 11.40 | 12.04 | 11.37 | 11.99 | 13.4M |
| 2024-01-24 | 11.70 | 11.80 | 11.10 | 11.50 | 15.9M |
| 2024-01-23 | 11.53 | 11.74 | 11.31 | 11.58 | 11.4M |
| 2024-01-22 | 12.32 | 12.38 | 11.44 | 11.54 | 18.5M |
| 2024-01-19 | 12.47 | 12.59 | 12.30 | 12.32 | 6.5M |
| 2024-01-18 | 12.48 | 12.68 | 12.10 | 12.47 | 12.3M |
| 2024-01-17 | 13.07 | 13.10 | 12.52 | 12.53 | 12.1M |
| 2024-01-16 | 13.16 | 13.25 | 12.91 | 13.11 | 7.9M |
| 2024-01-15 | 13.15 | 13.37 | 12.92 | 13.16 | 9.2M |
| 2024-01-12 | 13.25 | 13.39 | 13.11 | 13.14 | 6.9M |
| 2024-01-11 | 13.12 | 13.38 | 13.00 | 13.33 | 10.6M |
| 2024-01-10 | 12.99 | 13.26 | 12.57 | 13.10 | 18.7M |
| 2024-01-09 | 13.50 | 13.58 | 13.03 | 13.08 | 14.2M |
| 2024-01-08 | 13.82 | 14.00 | 13.46 | 13.47 | 11.3M |
| 2024-01-05 | 14.14 | 14.27 | 13.84 | 13.93 | 8.9M |
| 2024-01-04 | 14.22 | 14.28 | 14.05 | 14.15 | 8.4M |
| 2024-01-03 | 14.22 | 14.54 | 14.13 | 14.24 | 14.3M |
| 2024-01-02 | 14.30 | 14.43 | 14.21 | 14.30 | 12.1M |