48.52
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 | 35.00 | 35.09 | 32.37 | 32.42 | 8.4M |
| 2024-12-30 | 34.34 | 35.97 | 33.56 | 35.16 | 10.8M |
| 2024-12-27 | 35.06 | 35.07 | 33.83 | 34.10 | 8.7M |
| 2024-12-26 | 32.65 | 35.50 | 32.09 | 35.40 | 13.3M |
| 2024-12-25 | 34.19 | 34.90 | 32.61 | 32.90 | 7.2M |
| 2024-12-24 | 32.83 | 34.50 | 32.08 | 34.01 | 8.1M |
| 2024-12-23 | 34.05 | 34.67 | 32.31 | 32.73 | 8.1M |
| 2024-12-20 | 35.49 | 35.51 | 34.33 | 34.71 | 12.4M |
| 2024-12-19 | 33.34 | 35.55 | 33.02 | 35.55 | 13.8M |
| 2024-12-18 | 32.31 | 34.97 | 31.68 | 34.35 | 12.1M |
| 2024-12-17 | 31.65 | 36.66 | 31.65 | 33.34 | 11.5M |
| 2024-12-16 | 31.12 | 32.88 | 31.00 | 31.98 | 6.3M |
| 2024-12-13 | 31.31 | 31.69 | 30.98 | 31.12 | 2.6M |
| 2024-12-12 | 31.20 | 31.80 | 30.95 | 31.51 | 2.9M |
| 2024-12-11 | 30.48 | 31.32 | 30.48 | 31.25 | 2.8M |
| 2024-12-10 | 31.35 | 31.50 | 30.52 | 30.53 | 2.7M |
| 2024-12-09 | 30.75 | 30.89 | 30.01 | 30.38 | 1.9M |
| 2024-12-06 | 30.70 | 30.91 | 30.18 | 30.76 | 2.3M |
| 2024-12-05 | 30.13 | 30.88 | 29.82 | 30.60 | 2.4M |
| 2024-12-04 | 30.55 | 31.15 | 29.96 | 30.20 | 2.7M |
| 2024-12-03 | 30.72 | 30.95 | 30.23 | 30.55 | 2.2M |
| 2024-12-02 | 30.36 | 31.05 | 30.30 | 30.82 | 2.8M |
| 2024-11-29 | 30.02 | 30.82 | 29.61 | 30.35 | 2.4M |
| 2024-11-28 | 30.45 | 30.65 | 29.90 | 29.98 | 2.3M |
| 2024-11-27 | 29.87 | 30.49 | 28.84 | 30.49 | 2.6M |
| 2024-11-26 | 30.23 | 30.95 | 29.78 | 29.84 | 2.3M |
| 2024-11-25 | 29.96 | 30.34 | 29.30 | 30.27 | 2.4M |
| 2024-11-22 | 31.39 | 31.77 | 29.60 | 29.66 | 3.1M |
| 2024-11-21 | 31.57 | 31.99 | 30.90 | 31.57 | 2.5M |
| 2024-11-20 | 31.54 | 31.93 | 31.21 | 31.80 | 3.1M |
| 2024-11-19 | 30.70 | 31.69 | 30.47 | 31.66 | 3.2M |
| 2024-11-18 | 31.50 | 31.70 | 29.83 | 30.30 | 3.2M |
| 2024-11-15 | 32.31 | 32.86 | 31.19 | 31.19 | 3.6M |
| 2024-11-14 | 33.64 | 33.99 | 32.36 | 32.40 | 3.6M |
| 2024-11-13 | 33.68 | 33.96 | 32.70 | 33.73 | 4.1M |
| 2024-11-12 | 34.40 | 34.48 | 33.27 | 34.01 | 6.7M |
| 2024-11-11 | 33.42 | 34.75 | 33.20 | 34.60 | 9.0M |
| 2024-11-08 | 32.60 | 33.56 | 32.58 | 32.93 | 5.6M |
| 2024-11-07 | 32.00 | 32.64 | 31.81 | 32.42 | 3.7M |
| 2024-11-06 | 32.77 | 33.23 | 32.00 | 32.23 | 5.3M |
| 2024-11-05 | 31.60 | 32.75 | 31.13 | 32.59 | 4.7M |
| 2024-11-04 | 30.00 | 31.51 | 30.00 | 31.38 | 3.2M |
| 2024-11-01 | 32.88 | 33.07 | 30.17 | 30.22 | 6.5M |
| 2024-10-31 | 32.18 | 33.57 | 31.98 | 33.15 | 6.6M |
| 2024-10-30 | 32.21 | 32.69 | 31.88 | 32.49 | 4.4M |
| 2024-10-29 | 33.15 | 33.28 | 32.19 | 32.20 | 5.4M |
| 2024-10-28 | 32.95 | 33.34 | 32.65 | 33.07 | 4.7M |
| 2024-10-25 | 34.05 | 34.15 | 32.80 | 33.37 | 5.6M |
| 2024-10-24 | 33.01 | 34.10 | 33.00 | 33.70 | 4.4M |
| 2024-10-23 | 34.07 | 34.52 | 33.15 | 33.20 | 7.7M |
| 2024-10-22 | 36.50 | 36.50 | 33.99 | 34.48 | 10.2M |
| 2024-10-21 | 33.73 | 38.13 | 33.25 | 36.10 | 15.5M |
| 2024-10-18 | 32.82 | 34.48 | 32.51 | 33.81 | 11.2M |
| 2024-10-17 | 31.99 | 32.89 | 31.60 | 32.19 | 6.9M |
| 2024-10-16 | 30.60 | 32.02 | 30.48 | 31.30 | 4.8M |
| 2024-10-15 | 31.76 | 33.48 | 31.33 | 31.57 | 8.8M |
| 2024-10-14 | 29.68 | 31.30 | 29.10 | 31.26 | 5.8M |
| 2024-10-11 | 30.90 | 31.32 | 28.98 | 29.43 | 5.2M |
| 2024-10-10 | 31.90 | 32.99 | 30.51 | 31.20 | 6.2M |
| 2024-10-09 | 34.69 | 35.17 | 30.48 | 31.05 | 9.4M |
| 2024-10-08 | 36.38 | 36.70 | 32.01 | 36.70 | 13.8M |
| 2024-09-30 | 27.15 | 30.88 | 26.80 | 30.58 | 9.1M |
| 2024-09-27 | 25.06 | 26.49 | 24.83 | 26.20 | 5.4M |
| 2024-09-26 | 23.60 | 24.63 | 23.60 | 24.61 | 3.6M |
| 2024-09-25 | 24.07 | 24.46 | 23.66 | 23.81 | 3.8M |
| 2024-09-24 | 22.81 | 23.80 | 22.62 | 23.80 | 3.6M |
| 2024-09-23 | 22.82 | 23.38 | 22.60 | 22.89 | 1.7M |
| 2024-09-20 | 23.04 | 23.38 | 22.81 | 22.93 | 1.8M |
| 2024-09-19 | 22.88 | 23.15 | 22.55 | 22.94 | 1.6M |
| 2024-09-18 | 23.04 | 23.30 | 22.36 | 22.69 | 1.6M |
| 2024-09-13 | 23.39 | 23.90 | 23.02 | 23.03 | 1.9M |
| 2024-09-12 | 24.19 | 24.36 | 23.44 | 23.44 | 1.8M |
| 2024-09-11 | 23.74 | 24.32 | 23.65 | 23.89 | 2.3M |
| 2024-09-10 | 23.18 | 24.71 | 23.01 | 24.19 | 3.3M |
| 2024-09-09 | 23.07 | 23.49 | 22.96 | 23.27 | 1.2M |
| 2024-09-06 | 24.02 | 24.15 | 23.23 | 23.28 | 2.0M |
| 2024-09-05 | 24.35 | 24.66 | 23.92 | 24.19 | 2.4M |
| 2024-09-04 | 24.00 | 24.51 | 23.50 | 24.13 | 2.3M |
| 2024-09-03 | 23.80 | 24.15 | 23.66 | 24.04 | 2.3M |
| 2024-09-02 | 23.98 | 24.40 | 23.70 | 23.74 | 2.9M |
| 2024-08-30 | 23.00 | 24.28 | 22.88 | 23.87 | 3.7M |
| 2024-08-29 | 22.25 | 22.87 | 22.16 | 22.71 | 1.5M |
| 2024-08-28 | 22.39 | 22.69 | 22.16 | 22.41 | 1.4M |
| 2024-08-27 | 23.23 | 23.34 | 22.31 | 22.42 | 1.7M |
| 2024-08-26 | 23.05 | 23.48 | 22.93 | 23.23 | 1.4M |
| 2024-08-23 | 22.86 | 23.42 | 22.50 | 23.10 | 1.9M |
| 2024-08-22 | 23.47 | 23.65 | 22.87 | 22.87 | 1.9M |
| 2024-08-21 | 23.72 | 23.92 | 23.22 | 23.49 | 1.9M |
| 2024-08-20 | 23.81 | 23.98 | 23.31 | 23.41 | 1.9M |
| 2024-08-19 | 24.56 | 24.77 | 23.77 | 23.90 | 2.9M |
| 2024-08-16 | 24.06 | 24.75 | 23.88 | 24.46 | 3.3M |
| 2024-08-15 | 23.57 | 24.14 | 23.45 | 23.98 | 2.0M |
| 2024-08-14 | 23.71 | 23.87 | 23.51 | 23.72 | 1.9M |
| 2024-08-13 | 23.30 | 23.73 | 23.20 | 23.63 | 1.4M |
| 2024-08-12 | 23.20 | 23.58 | 23.00 | 23.23 | 1.8M |
| 2024-08-09 | 23.69 | 23.96 | 23.46 | 23.54 | 2.2M |
| 2024-08-08 | 23.73 | 23.95 | 23.09 | 23.36 | 2.3M |
| 2024-08-07 | 23.57 | 24.44 | 23.54 | 24.01 | 2.5M |
| 2024-08-06 | 23.76 | 24.02 | 23.32 | 23.65 | 2.1M |
| 2024-08-05 | 24.80 | 25.19 | 23.40 | 23.45 | 3.5M |
| 2024-08-02 | 25.93 | 26.15 | 25.10 | 25.19 | 2.9M |
| 2024-08-01 | 26.56 | 26.88 | 26.14 | 26.29 | 2.8M |
| 2024-07-31 | 25.50 | 26.55 | 25.50 | 26.38 | 3.5M |
| 2024-07-30 | 25.16 | 25.83 | 24.76 | 25.70 | 2.7M |
| 2024-07-29 | 25.55 | 25.73 | 25.18 | 25.30 | 1.6M |
| 2024-07-26 | 25.55 | 25.75 | 25.20 | 25.48 | 1.9M |
| 2024-07-25 | 25.30 | 25.72 | 24.86 | 25.32 | 2.1M |
| 2024-07-24 | 25.76 | 26.64 | 25.58 | 25.63 | 2.6M |
| 2024-07-23 | 26.92 | 27.08 | 25.85 | 25.87 | 2.5M |
| 2024-07-22 | 26.73 | 27.20 | 26.50 | 26.96 | 2.4M |
| 2024-07-19 | 26.10 | 27.24 | 26.10 | 26.72 | 2.6M |
| 2024-07-18 | 26.30 | 26.76 | 25.40 | 26.45 | 3.1M |
| 2024-07-17 | 27.85 | 28.13 | 26.83 | 26.84 | 3.4M |
| 2024-07-16 | 27.71 | 28.50 | 27.39 | 28.18 | 3.4M |
| 2024-07-15 | 27.93 | 28.25 | 27.37 | 27.81 | 2.9M |
| 2024-07-12 | 28.00 | 28.28 | 27.62 | 27.93 | 3.7M |
| 2024-07-11 | 28.10 | 28.71 | 27.72 | 28.39 | 4.9M |
| 2024-07-10 | 27.18 | 28.20 | 27.00 | 27.59 | 5.0M |
| 2024-07-09 | 26.12 | 27.50 | 25.50 | 27.39 | 5.5M |
| 2024-07-08 | 26.49 | 27.09 | 26.00 | 26.03 | 3.0M |
| 2024-07-05 | 26.35 | 27.58 | 25.99 | 26.68 | 4.1M |
| 2024-07-04 | 28.40 | 28.43 | 26.67 | 26.79 | 5.3M |
| 2024-07-03 | 30.46 | 30.46 | 27.79 | 27.98 | 7.0M |
| 2024-07-02 | 31.81 | 31.81 | 30.36 | 30.66 | 5.8M |
| 2024-07-01 | 31.98 | 32.56 | 30.82 | 31.89 | 5.8M |
| 2024-06-28 | 30.71 | 32.68 | 30.25 | 32.29 | 8.6M |
| 2024-06-27 | 31.00 | 32.37 | 30.70 | 30.81 | 5.7M |
| 2024-06-26 | 29.99 | 31.86 | 29.80 | 31.63 | 6.1M |
| 2024-06-25 | 31.80 | 32.87 | 29.80 | 30.11 | 7.3M |
| 2024-06-24 | 31.53 | 33.19 | 31.41 | 32.31 | 7.9M |
| 2024-06-21 | 31.09 | 32.87 | 30.58 | 32.18 | 5.8M |
| 2024-06-20 | 32.04 | 32.83 | 31.68 | 31.80 | 5.9M |
| 2024-06-19 | 33.06 | 33.23 | 31.81 | 32.40 | 8.3M |
| 2024-06-18 | 32.12 | 33.57 | 32.08 | 33.23 | 12.1M |
| 2024-06-17 | 30.82 | 33.50 | 30.64 | 32.63 | 11.2M |
| 2024-06-14 | 30.91 | 31.51 | 29.53 | 31.03 | 9.6M |
| 2024-06-13 | 33.23 | 34.50 | 31.40 | 31.53 | 16.3M |
| 2024-06-12 | 31.50 | 33.15 | 31.12 | 32.83 | 10.9M |
| 2024-06-11 | 30.25 | 32.46 | 29.88 | 32.16 | 9.5M |
| 2024-06-07 | 31.71 | 31.71 | 30.12 | 30.93 | 10.3M |
| 2024-06-06 | 31.80 | 33.66 | 31.79 | 32.48 | 14.6M |
| 2024-06-05 | 30.90 | 32.50 | 30.76 | 31.43 | 10.9M |
| 2024-06-04 | 31.23 | 32.08 | 30.28 | 31.33 | 13.1M |
| 2024-06-03 | 28.85 | 34.26 | 28.52 | 32.51 | 18.4M |
| 2024-05-31 | 29.05 | 29.98 | 28.79 | 29.20 | 6.0M |
| 2024-05-30 | 28.80 | 29.56 | 28.20 | 29.25 | 5.8M |
| 2024-05-29 | 29.51 | 30.05 | 28.85 | 29.34 | 8.6M |
| 2024-05-28 | 28.17 | 30.37 | 27.80 | 30.10 | 12.5M |
| 2024-05-27 | 28.08 | 28.50 | 26.85 | 28.27 | 6.2M |
| 2024-05-24 | 28.33 | 29.50 | 27.55 | 28.51 | 7.5M |
| 2024-05-23 | 28.60 | 29.26 | 28.16 | 28.50 | 5.4M |
| 2024-05-22 | 27.50 | 28.86 | 27.50 | 28.84 | 5.5M |
| 2024-05-21 | 28.22 | 28.70 | 27.89 | 27.97 | 3.8M |
| 2024-05-20 | 28.68 | 28.70 | 27.91 | 28.22 | 5.3M |
| 2024-05-17 | 26.90 | 28.85 | 26.90 | 28.73 | 8.2M |
| 2024-05-16 | 26.76 | 29.04 | 26.76 | 27.80 | 7.5M |
| 2024-05-15 | 26.00 | 28.09 | 25.73 | 26.37 | 4.1M |
| 2024-05-14 | 26.18 | 26.86 | 25.78 | 26.15 | 2.3M |
| 2024-05-13 | 27.00 | 27.00 | 25.87 | 25.97 | 2.4M |
| 2024-05-10 | 28.10 | 28.13 | 26.83 | 27.00 | 2.4M |
| 2024-05-09 | 27.65 | 28.42 | 27.58 | 27.85 | 2.6M |
| 2024-05-08 | 27.80 | 28.47 | 27.42 | 27.60 | 2.8M |
| 2024-05-07 | 27.86 | 28.40 | 27.56 | 27.85 | 2.6M |
| 2024-05-06 | 27.81 | 28.80 | 27.78 | 28.06 | 2.8M |
| 2024-04-30 | 27.85 | 28.32 | 27.30 | 27.50 | 2.3M |
| 2024-04-29 | 27.55 | 28.41 | 27.25 | 27.91 | 3.4M |
| 2024-04-26 | 26.94 | 27.84 | 26.94 | 27.58 | 3.7M |
| 2024-04-25 | 26.58 | 27.40 | 26.58 | 27.03 | 3.4M |
| 2024-04-24 | 25.88 | 27.20 | 25.50 | 27.01 | 4.6M |
| 2024-04-23 | 25.07 | 25.99 | 24.78 | 25.66 | 3.6M |
| 2024-04-22 | 24.90 | 25.20 | 23.86 | 24.64 | 2.3M |
| 2024-04-19 | 25.83 | 25.95 | 24.91 | 25.10 | 3.1M |
| 2024-04-18 | 26.10 | 26.57 | 25.38 | 25.94 | 3.3M |
| 2024-04-17 | 23.79 | 26.28 | 23.79 | 26.27 | 4.8M |
| 2024-04-16 | 25.90 | 26.30 | 23.26 | 23.33 | 4.6M |
| 2024-04-15 | 27.49 | 28.11 | 25.54 | 26.20 | 3.6M |
| 2024-04-12 | 27.77 | 28.48 | 27.58 | 27.80 | 2.8M |
| 2024-04-11 | 26.99 | 28.13 | 26.96 | 27.51 | 2.7M |
| 2024-04-10 | 28.29 | 28.36 | 26.92 | 27.23 | 3.3M |
| 2024-04-09 | 29.21 | 29.28 | 27.86 | 28.45 | 3.6M |
| 2024-04-08 | 29.55 | 29.61 | 28.54 | 29.04 | 2.8M |
| 2024-04-03 | 30.00 | 30.44 | 28.88 | 29.11 | 3.6M |
| 2024-04-02 | 31.50 | 31.53 | 29.92 | 30.28 | 4.6M |
| 2024-04-01 | 31.18 | 31.69 | 31.05 | 31.50 | 3.9M |
| 2024-03-29 | 30.43 | 31.37 | 30.11 | 31.21 | 4.8M |
| 2024-03-28 | 29.39 | 30.90 | 29.28 | 30.33 | 4.9M |
| 2024-03-27 | 31.51 | 31.72 | 29.21 | 29.30 | 5.3M |
| 2024-03-26 | 31.22 | 32.57 | 30.65 | 32.18 | 5.5M |
| 2024-03-25 | 32.51 | 33.08 | 31.00 | 31.24 | 5.5M |
| 2024-03-22 | 33.25 | 34.08 | 32.69 | 32.69 | 6.2M |
| 2024-03-21 | 34.39 | 35.09 | 33.55 | 33.55 | 7.1M |
| 2024-03-20 | 33.50 | 34.36 | 33.21 | 34.16 | 7.6M |
| 2024-03-19 | 32.94 | 34.98 | 32.88 | 33.89 | 10.0M |
| 2024-03-18 | 32.53 | 33.72 | 32.32 | 33.37 | 7.8M |
| 2024-03-15 | 31.80 | 32.65 | 31.45 | 32.53 | 5.6M |
| 2024-03-14 | 32.21 | 32.59 | 31.31 | 31.87 | 5.6M |
| 2024-03-13 | 32.61 | 33.25 | 32.41 | 32.62 | 6.8M |
| 2024-03-12 | 33.00 | 34.05 | 32.70 | 32.74 | 9.8M |
| 2024-03-11 | 31.30 | 33.98 | 31.02 | 33.43 | 11.5M |
| 2024-03-08 | 30.74 | 32.30 | 30.26 | 32.13 | 10.0M |
| 2024-03-07 | 31.30 | 31.90 | 30.08 | 30.21 | 6.6M |
| 2024-03-06 | 30.50 | 31.63 | 30.03 | 31.25 | 7.4M |
| 2024-03-05 | 32.05 | 32.50 | 30.85 | 31.05 | 10.1M |
| 2024-03-04 | 30.50 | 33.35 | 30.33 | 32.73 | 12.9M |
| 2024-03-01 | 29.14 | 30.66 | 29.14 | 30.50 | 7.4M |
| 2024-02-29 | 26.59 | 29.10 | 26.59 | 29.00 | 6.6M |
| 2024-02-28 | 30.96 | 31.66 | 27.43 | 27.50 | 10.2M |
| 2024-02-27 | 29.45 | 31.60 | 29.40 | 31.17 | 8.9M |
| 2024-02-26 | 29.36 | 31.52 | 28.80 | 29.94 | 8.8M |
| 2024-02-23 | 29.00 | 29.90 | 28.60 | 29.90 | 8.6M |
| 2024-02-22 | 27.30 | 28.66 | 27.30 | 28.53 | 7.8M |
| 2024-02-21 | 27.03 | 28.91 | 27.01 | 27.50 | 8.4M |
| 2024-02-20 | 26.70 | 28.70 | 26.01 | 28.07 | 7.8M |
| 2024-02-19 | 25.70 | 28.10 | 25.70 | 27.27 | 7.7M |
| 2024-02-08 | 23.15 | 25.15 | 23.15 | 25.01 | 5.7M |
| 2024-02-07 | 24.34 | 25.26 | 23.16 | 23.24 | 5.6M |
| 2024-02-06 | 22.20 | 24.59 | 22.07 | 24.16 | 5.7M |
| 2024-02-05 | 25.87 | 25.94 | 21.99 | 22.85 | 6.4M |
| 2024-02-02 | 25.99 | 27.22 | 25.05 | 26.63 | 6.1M |
| 2024-02-01 | 25.02 | 26.49 | 24.50 | 25.96 | 5.5M |
| 2024-01-31 | 25.88 | 27.38 | 25.30 | 25.39 | 5.4M |
| 2024-01-30 | 28.63 | 29.12 | 26.21 | 26.30 | 7.3M |
| 2024-01-29 | 34.54 | 34.54 | 29.50 | 29.80 | 8.8M |
| 2024-01-26 | 35.03 | 36.37 | 34.61 | 34.65 | 9.8M |
| 2024-01-25 | 32.99 | 38.43 | 32.84 | 36.20 | 13.7M |
| 2024-01-24 | 33.28 | 33.80 | 32.01 | 33.64 | 7.7M |
| 2024-01-23 | 32.12 | 34.42 | 31.90 | 33.95 | 10.0M |
| 2024-01-22 | 32.61 | 35.00 | 32.56 | 33.12 | 11.2M |
| 2024-01-19 | 30.89 | 35.88 | 30.80 | 32.61 | 12.1M |
| 2024-01-18 | 30.00 | 30.80 | 29.30 | 30.80 | 5.4M |
| 2024-01-17 | 30.69 | 32.15 | 30.30 | 30.91 | 6.1M |
| 2024-01-16 | 30.68 | 30.80 | 29.91 | 30.39 | 2.1M |
| 2024-01-15 | 30.50 | 31.31 | 30.03 | 30.66 | 2.3M |
| 2024-01-12 | 31.20 | 31.20 | 30.41 | 30.48 | 1.9M |
| 2024-01-11 | 30.01 | 31.11 | 29.80 | 30.99 | 2.7M |
| 2024-01-10 | 31.07 | 31.13 | 29.81 | 30.01 | 2.2M |
| 2024-01-09 | 30.76 | 31.45 | 30.42 | 30.86 | 2.7M |
| 2024-01-08 | 31.30 | 31.30 | 30.39 | 30.39 | 2.2M |
| 2024-01-05 | 32.26 | 32.31 | 30.91 | 31.16 | 2.9M |
| 2024-01-04 | 32.38 | 32.51 | 31.73 | 31.88 | 2.7M |
| 2024-01-03 | 32.80 | 33.33 | 32.20 | 32.53 | 3.1M |
| 2024-01-02 | 33.71 | 34.09 | 32.98 | 33.03 | 3.6M |