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 | 98.20 | 98.20 | 89.00 | 89.45 | 3.2M |
| 2024-12-30 | 97.00 | 100.20 | 94.40 | 97.65 | 2.7M |
| 2024-12-27 | 98.20 | 101.88 | 95.81 | 97.78 | 3.2M |
| 2024-12-26 | 93.00 | 104.00 | 92.33 | 98.57 | 5.0M |
| 2024-12-25 | 88.46 | 93.28 | 85.01 | 92.29 | 4.3M |
| 2024-12-24 | 89.44 | 90.50 | 85.88 | 88.91 | 2.9M |
| 2024-12-23 | 89.80 | 96.20 | 88.80 | 88.90 | 5.7M |
| 2024-12-20 | 81.72 | 93.98 | 81.30 | 91.84 | 8.0M |
| 2024-12-19 | 77.00 | 84.50 | 76.18 | 83.30 | 5.4M |
| 2024-12-18 | 78.68 | 78.68 | 74.50 | 77.34 | 2.3M |
| 2024-12-17 | 80.04 | 82.88 | 78.76 | 78.82 | 2.3M |
| 2024-12-16 | 81.87 | 82.72 | 79.92 | 81.02 | 2.5M |
| 2024-12-13 | 81.39 | 81.57 | 78.88 | 78.92 | 1.7M |
| 2024-12-12 | 82.26 | 83.90 | 80.81 | 81.71 | 1.7M |
| 2024-12-11 | 79.70 | 81.80 | 79.55 | 81.68 | 1.4M |
| 2024-12-10 | 80.96 | 82.23 | 80.03 | 80.08 | 2.0M |
| 2024-12-09 | 79.80 | 79.96 | 78.32 | 78.80 | 1.0M |
| 2024-12-06 | 80.29 | 80.46 | 78.50 | 79.39 | 1.8M |
| 2024-12-05 | 79.00 | 81.26 | 78.97 | 80.15 | 1.3M |
| 2024-12-04 | 82.55 | 83.79 | 78.25 | 79.35 | 1.8M |
| 2024-12-03 | 83.60 | 84.30 | 81.60 | 82.55 | 1.3M |
| 2024-12-02 | 81.03 | 84.20 | 80.07 | 84.15 | 1.8M |
| 2024-11-29 | 79.50 | 81.79 | 78.55 | 80.75 | 1.2M |
| 2024-11-28 | 79.70 | 81.85 | 78.67 | 79.50 | 1.3M |
| 2024-11-27 | 77.26 | 79.50 | 76.00 | 79.43 | 1.1M |
| 2024-11-26 | 78.26 | 80.44 | 77.85 | 77.90 | 0.8M |
| 2024-11-25 | 78.02 | 79.29 | 76.00 | 77.92 | 1.0M |
| 2024-11-22 | 82.02 | 83.48 | 77.70 | 78.00 | 1.2M |
| 2024-11-21 | 82.88 | 83.48 | 81.05 | 82.49 | 0.9M |
| 2024-11-20 | 82.59 | 83.49 | 81.66 | 83.19 | 1.0M |
| 2024-11-19 | 78.99 | 82.80 | 78.99 | 82.59 | 1.4M |
| 2024-11-18 | 82.30 | 83.10 | 78.37 | 78.98 | 1.4M |
| 2024-11-15 | 86.73 | 88.00 | 81.51 | 82.09 | 1.8M |
| 2024-11-14 | 90.24 | 90.65 | 86.60 | 86.73 | 1.9M |
| 2024-11-13 | 91.10 | 91.90 | 88.51 | 90.14 | 1.7M |
| 2024-11-12 | 93.21 | 96.16 | 90.83 | 91.80 | 2.3M |
| 2024-11-11 | 92.74 | 96.99 | 91.60 | 93.88 | 3.0M |
| 2024-11-08 | 96.00 | 99.88 | 93.61 | 93.61 | 3.0M |
| 2024-11-07 | 92.61 | 96.22 | 91.36 | 95.10 | 3.4M |
| 2024-11-06 | 97.00 | 97.00 | 91.30 | 92.66 | 3.9M |
| 2024-11-05 | 86.26 | 99.98 | 85.58 | 97.90 | 5.9M |
| 2024-11-04 | 87.00 | 88.85 | 84.68 | 86.25 | 2.8M |
| 2024-11-01 | 90.87 | 91.00 | 84.00 | 87.10 | 6.2M |
| 2024-10-31 | 78.09 | 93.00 | 76.50 | 91.00 | 8.8M |
| 2024-10-30 | 79.93 | 81.47 | 76.51 | 78.48 | 2.9M |
| 2024-10-29 | 81.30 | 82.50 | 79.67 | 81.21 | 2.4M |
| 2024-10-28 | 83.05 | 83.85 | 80.42 | 81.81 | 2.5M |
| 2024-10-25 | 81.50 | 83.55 | 79.40 | 83.05 | 4.1M |
| 2024-10-24 | 79.45 | 82.16 | 78.51 | 79.95 | 2.5M |
| 2024-10-23 | 80.00 | 83.80 | 78.80 | 80.92 | 3.4M |
| 2024-10-22 | 82.90 | 83.50 | 79.01 | 80.32 | 3.3M |
| 2024-10-21 | 80.20 | 84.89 | 78.90 | 82.35 | 5.1M |
| 2024-10-18 | 75.43 | 81.56 | 75.35 | 79.34 | 4.9M |
| 2024-10-17 | 74.25 | 77.91 | 73.81 | 75.35 | 3.5M |
| 2024-10-16 | 73.00 | 74.48 | 72.25 | 73.22 | 2.3M |
| 2024-10-15 | 74.11 | 80.20 | 73.26 | 75.53 | 4.4M |
| 2024-10-14 | 71.94 | 74.96 | 69.68 | 74.88 | 2.9M |
| 2024-10-11 | 75.50 | 75.50 | 70.80 | 71.80 | 2.4M |
| 2024-10-10 | 78.47 | 79.79 | 75.21 | 75.56 | 2.7M |
| 2024-10-09 | 85.38 | 85.38 | 77.82 | 77.88 | 5.0M |
| 2024-10-08 | 96.00 | 96.43 | 81.52 | 90.89 | 6.5M |
| 2024-09-30 | 74.03 | 82.99 | 71.40 | 81.52 | 5.4M |
| 2024-09-27 | 66.55 | 71.52 | 66.55 | 70.54 | 4.0M |
| 2024-09-26 | 63.11 | 65.57 | 63.06 | 65.57 | 2.2M |
| 2024-09-25 | 64.59 | 66.36 | 63.83 | 63.86 | 2.9M |
| 2024-09-24 | 64.10 | 64.98 | 61.00 | 64.77 | 3.0M |
| 2024-09-23 | 63.05 | 64.70 | 62.30 | 64.67 | 2.3M |
| 2024-09-20 | 63.58 | 64.60 | 63.10 | 63.46 | 2.0M |
| 2024-09-19 | 63.23 | 64.32 | 61.70 | 63.30 | 2.2M |
| 2024-09-18 | 61.78 | 63.80 | 61.10 | 63.01 | 1.7M |
| 2024-09-13 | 65.20 | 65.50 | 62.50 | 62.60 | 2.0M |
| 2024-09-12 | 65.70 | 66.80 | 64.50 | 64.93 | 2.3M |
| 2024-09-11 | 64.82 | 67.58 | 64.36 | 65.65 | 3.4M |
| 2024-09-10 | 59.78 | 68.19 | 58.98 | 65.47 | 4.0M |
| 2024-09-09 | 59.97 | 60.74 | 59.22 | 59.79 | 0.8M |
| 2024-09-06 | 62.41 | 62.85 | 60.52 | 60.52 | 1.0M |
| 2024-09-05 | 63.20 | 63.70 | 62.40 | 62.50 | 1.2M |
| 2024-09-04 | 62.17 | 63.63 | 61.35 | 62.93 | 1.6M |
| 2024-09-03 | 61.55 | 63.99 | 61.30 | 63.36 | 2.1M |
| 2024-09-02 | 61.79 | 64.47 | 61.40 | 61.62 | 1.8M |
| 2024-08-30 | 60.00 | 63.00 | 60.00 | 61.90 | 1.7M |
| 2024-08-29 | 58.25 | 60.50 | 57.30 | 60.01 | 1.3M |
| 2024-08-28 | 57.98 | 60.00 | 57.98 | 58.74 | 1.1M |
| 2024-08-27 | 58.66 | 60.44 | 58.18 | 58.47 | 2.2M |
| 2024-08-26 | 61.11 | 61.11 | 56.19 | 56.73 | 2.4M |
| 2024-08-23 | 60.89 | 61.95 | 58.99 | 61.44 | 1.9M |
| 2024-08-22 | 59.80 | 62.88 | 59.50 | 60.13 | 1.7M |
| 2024-08-21 | 59.50 | 60.50 | 59.26 | 59.80 | 0.4M |
| 2024-08-20 | 60.43 | 60.85 | 59.53 | 59.75 | 0.5M |
| 2024-08-19 | 61.29 | 61.80 | 60.20 | 60.43 | 0.8M |
| 2024-08-16 | 60.50 | 62.50 | 60.01 | 61.51 | 1.5M |
| 2024-08-15 | 59.00 | 60.78 | 58.65 | 59.93 | 0.6M |
| 2024-08-14 | 59.50 | 60.20 | 59.11 | 59.60 | 0.5M |
| 2024-08-13 | 58.60 | 59.35 | 58.18 | 59.29 | 0.5M |
| 2024-08-12 | 58.75 | 59.40 | 57.80 | 58.36 | 0.5M |
| 2024-08-09 | 60.18 | 60.78 | 59.01 | 59.07 | 0.6M |
| 2024-08-08 | 60.18 | 60.88 | 59.31 | 59.73 | 0.7M |
| 2024-08-07 | 59.88 | 61.58 | 59.47 | 60.90 | 1.0M |
| 2024-08-06 | 60.50 | 60.73 | 59.23 | 59.88 | 0.8M |
| 2024-08-05 | 62.05 | 62.99 | 59.40 | 59.40 | 1.6M |
| 2024-08-02 | 64.50 | 64.68 | 62.90 | 63.14 | 1.0M |
| 2024-08-01 | 65.70 | 66.38 | 64.81 | 65.13 | 1.1M |
| 2024-07-31 | 62.40 | 65.49 | 62.40 | 65.35 | 1.4M |
| 2024-07-30 | 62.37 | 63.23 | 61.70 | 62.87 | 0.7M |
| 2024-07-29 | 62.38 | 63.28 | 61.80 | 62.60 | 0.6M |
| 2024-07-26 | 61.50 | 63.10 | 61.25 | 62.46 | 0.6M |
| 2024-07-25 | 62.01 | 62.92 | 61.08 | 61.78 | 0.8M |
| 2024-07-24 | 62.77 | 64.50 | 62.39 | 62.73 | 0.9M |
| 2024-07-23 | 65.50 | 65.50 | 62.93 | 63.00 | 0.9M |
| 2024-07-22 | 64.65 | 65.77 | 64.50 | 65.20 | 0.8M |
| 2024-07-19 | 63.50 | 66.10 | 63.11 | 65.04 | 1.2M |
| 2024-07-18 | 64.56 | 65.20 | 62.50 | 63.87 | 1.4M |
| 2024-07-17 | 66.60 | 68.94 | 65.52 | 65.55 | 1.7M |
| 2024-07-16 | 64.10 | 67.53 | 63.49 | 67.42 | 1.7M |
| 2024-07-15 | 65.70 | 65.70 | 64.12 | 64.37 | 0.7M |
| 2024-07-12 | 67.30 | 67.30 | 65.84 | 65.84 | 0.8M |
| 2024-07-11 | 67.25 | 67.77 | 66.20 | 67.18 | 1.2M |
| 2024-07-10 | 64.72 | 66.94 | 64.72 | 65.77 | 1.2M |
| 2024-07-09 | 62.79 | 65.40 | 62.31 | 65.40 | 1.4M |
| 2024-07-08 | 63.89 | 64.48 | 62.35 | 62.51 | 0.8M |
| 2024-07-05 | 65.54 | 65.82 | 62.80 | 64.34 | 1.3M |
| 2024-07-04 | 68.06 | 68.23 | 65.54 | 65.55 | 1.0M |
| 2024-07-03 | 69.40 | 69.40 | 67.16 | 67.55 | 0.9M |
| 2024-07-02 | 70.00 | 70.28 | 68.58 | 69.08 | 1.0M |
| 2024-07-01 | 69.97 | 70.85 | 68.51 | 70.35 | 1.1M |
| 2024-06-28 | 68.16 | 71.39 | 68.16 | 69.97 | 1.5M |
| 2024-06-27 | 70.10 | 70.80 | 68.10 | 68.16 | 1.2M |
| 2024-06-26 | 67.86 | 71.20 | 67.27 | 70.89 | 1.6M |
| 2024-06-25 | 69.15 | 69.42 | 66.60 | 67.52 | 1.4M |
| 2024-06-24 | 71.40 | 72.46 | 68.52 | 68.72 | 1.8M |
| 2024-06-21 | 72.00 | 75.00 | 71.59 | 72.56 | 1.9M |
| 2024-06-20 | 75.88 | 76.28 | 72.85 | 72.85 | 2.6M |
| 2024-06-19 | 79.11 | 80.00 | 75.54 | 76.34 | 3.4M |
| 2024-06-18 | 75.50 | 78.75 | 74.61 | 75.70 | 3.5M |
| 2024-06-17 | 74.40 | 77.39 | 74.14 | 76.43 | 3.5M |
| 2024-06-14 | 71.83 | 75.11 | 70.49 | 73.78 | 3.1M |
| 2024-06-13 | 71.69 | 73.23 | 70.88 | 72.13 | 2.1M |
| 2024-06-12 | 69.98 | 71.14 | 69.79 | 70.69 | 1.5M |
| 2024-06-11 | 67.98 | 69.99 | 66.12 | 69.93 | 1.4M |
| 2024-06-07 | 69.33 | 70.25 | 67.60 | 68.19 | 1.5M |
| 2024-06-06 | 72.20 | 72.28 | 68.74 | 68.95 | 2.1M |
| 2024-06-05 | 73.50 | 75.55 | 71.80 | 71.80 | 2.1M |
| 2024-06-04 | 73.69 | 74.69 | 72.66 | 74.10 | 2.1M |
| 2024-06-03 | 76.80 | 78.27 | 73.71 | 74.90 | 2.8M |
| 2024-05-31 | 72.35 | 79.00 | 72.14 | 75.20 | 3.2M |
| 2024-05-30 | 72.86 | 73.35 | 71.60 | 72.49 | 1.4M |
| 2024-05-29 | 73.25 | 75.30 | 72.91 | 73.78 | 1.8M |
| 2024-05-28 | 74.76 | 75.88 | 72.70 | 73.25 | 2.9M |
| 2024-05-27 | 80.58 | 81.50 | 74.53 | 76.27 | 5.0M |
| 2024-05-24 | 87.29 | 94.94 | 82.05 | 82.53 | 7.6M |
| 2024-05-23 | 81.19 | 83.03 | 79.33 | 81.46 | 3.6M |
| 2024-05-22 | 80.01 | 81.99 | 78.08 | 80.50 | 4.1M |
| 2024-05-21 | 81.21 | 88.33 | 78.10 | 82.31 | 5.5M |
| 2024-05-20 | 76.80 | 80.78 | 74.04 | 80.10 | 3.2M |
| 2024-05-17 | 72.69 | 76.98 | 71.03 | 76.91 | 2.6M |
| 2024-05-16 | 71.49 | 74.18 | 71.30 | 72.93 | 2.0M |
| 2024-05-15 | 71.96 | 73.00 | 70.40 | 70.71 | 1.1M |
| 2024-05-14 | 72.36 | 73.55 | 71.02 | 72.14 | 1.4M |
| 2024-05-13 | 74.49 | 75.70 | 71.31 | 71.70 | 2.4M |
| 2024-05-10 | 75.64 | 79.78 | 75.50 | 75.70 | 3.2M |
| 2024-05-09 | 74.92 | 76.52 | 74.85 | 75.35 | 1.1M |
| 2024-05-08 | 76.73 | 76.88 | 74.61 | 74.86 | 1.4M |
| 2024-05-07 | 78.10 | 78.78 | 76.32 | 77.21 | 1.5M |
| 2024-05-06 | 79.00 | 79.48 | 77.53 | 77.89 | 1.4M |
| 2024-04-30 | 79.40 | 80.20 | 77.09 | 77.86 | 1.6M |
| 2024-04-29 | 80.29 | 81.38 | 78.52 | 79.40 | 2.5M |
| 2024-04-26 | 74.51 | 80.27 | 74.02 | 79.09 | 3.2M |
| 2024-04-25 | 76.25 | 76.45 | 74.70 | 75.00 | 1.5M |
| 2024-04-24 | 72.10 | 76.55 | 71.89 | 76.55 | 2.0M |
| 2024-04-23 | 73.66 | 74.25 | 72.00 | 72.05 | 1.1M |
| 2024-04-22 | 71.49 | 73.49 | 70.28 | 72.82 | 1.0M |
| 2024-04-19 | 75.11 | 78.20 | 73.00 | 73.92 | 1.6M |
| 2024-04-18 | 76.70 | 79.48 | 73.03 | 75.98 | 2.6M |
| 2024-04-17 | 69.16 | 74.78 | 69.16 | 74.63 | 2.2M |
| 2024-04-16 | 74.50 | 74.85 | 67.35 | 67.51 | 2.2M |
| 2024-04-15 | 78.04 | 79.48 | 72.85 | 74.21 | 2.2M |
| 2024-04-12 | 77.87 | 81.50 | 77.18 | 78.95 | 1.9M |
| 2024-04-11 | 77.78 | 78.88 | 77.01 | 77.15 | 1.0M |
| 2024-04-10 | 79.98 | 80.11 | 76.70 | 77.95 | 1.2M |
| 2024-04-09 | 81.96 | 83.22 | 79.01 | 79.80 | 1.8M |
| 2024-04-08 | 84.08 | 85.57 | 81.50 | 81.87 | 1.5M |
| 2024-04-03 | 87.86 | 88.85 | 83.01 | 84.11 | 1.7M |
| 2024-04-02 | 90.17 | 93.66 | 87.34 | 88.31 | 2.3M |
| 2024-04-01 | 86.35 | 94.42 | 86.00 | 90.63 | 2.5M |
| 2024-03-29 | 83.66 | 87.00 | 81.30 | 86.93 | 2.0M |
| 2024-03-28 | 81.19 | 85.98 | 80.52 | 83.95 | 2.1M |
| 2024-03-27 | 86.31 | 86.98 | 81.11 | 81.36 | 2.0M |
| 2024-03-26 | 89.99 | 91.98 | 85.30 | 86.50 | 2.9M |
| 2024-03-25 | 94.40 | 97.55 | 91.20 | 92.10 | 2.7M |
| 2024-03-22 | 93.01 | 96.20 | 93.01 | 93.04 | 1.8M |
| 2024-03-21 | 94.90 | 96.50 | 93.38 | 93.56 | 1.9M |
| 2024-03-20 | 97.10 | 98.62 | 94.50 | 95.41 | 2.9M |
| 2024-03-19 | 94.11 | 101.00 | 92.60 | 97.81 | 4.4M |
| 2024-03-18 | 95.14 | 96.77 | 94.27 | 95.25 | 3.3M |
| 2024-03-15 | 93.15 | 96.28 | 92.05 | 95.62 | 2.2M |
| 2024-03-14 | 92.70 | 96.60 | 92.00 | 94.00 | 2.2M |
| 2024-03-13 | 94.60 | 97.62 | 92.20 | 94.11 | 3.1M |
| 2024-03-12 | 96.40 | 96.87 | 92.19 | 93.60 | 2.9M |
| 2024-03-11 | 94.86 | 96.38 | 91.88 | 95.40 | 3.6M |
| 2024-03-08 | 96.47 | 99.49 | 95.03 | 98.16 | 3.0M |
| 2024-03-07 | 99.00 | 102.66 | 94.60 | 99.50 | 3.2M |
| 2024-03-06 | 96.15 | 101.00 | 96.00 | 100.10 | 2.7M |
| 2024-03-05 | 98.87 | 104.85 | 95.45 | 97.14 | 4.1M |
| 2024-03-04 | 97.31 | 103.00 | 93.65 | 100.80 | 3.9M |
| 2024-03-01 | 92.51 | 97.99 | 91.13 | 95.26 | 3.7M |
| 2024-02-29 | 86.01 | 94.49 | 86.01 | 92.18 | 2.8M |
| 2024-02-28 | 93.89 | 96.47 | 87.50 | 87.60 | 4.2M |
| 2024-02-27 | 86.00 | 99.98 | 85.00 | 95.98 | 4.7M |
| 2024-02-26 | 85.00 | 91.99 | 84.06 | 87.85 | 3.9M |
| 2024-02-23 | 85.59 | 89.98 | 83.04 | 86.80 | 4.1M |
| 2024-02-22 | 78.49 | 88.88 | 78.49 | 83.98 | 3.9M |
| 2024-02-21 | 73.90 | 77.48 | 73.15 | 75.00 | 2.0M |
| 2024-02-20 | 75.01 | 80.00 | 73.60 | 76.10 | 3.6M |
| 2024-02-19 | 70.66 | 77.82 | 69.01 | 76.95 | 3.6M |
| 2024-02-08 | 62.80 | 68.75 | 62.60 | 68.50 | 2.6M |
| 2024-02-07 | 63.15 | 66.30 | 61.51 | 63.42 | 2.4M |
| 2024-02-06 | 59.19 | 64.40 | 57.33 | 64.20 | 2.4M |
| 2024-02-05 | 63.05 | 63.95 | 57.01 | 60.79 | 2.1M |
| 2024-02-02 | 68.08 | 69.49 | 61.57 | 64.33 | 1.7M |
| 2024-02-01 | 67.26 | 71.30 | 66.30 | 68.44 | 1.7M |
| 2024-01-31 | 71.85 | 72.71 | 68.18 | 68.18 | 1.4M |
| 2024-01-30 | 76.00 | 77.27 | 71.97 | 72.08 | 1.6M |
| 2024-01-29 | 80.07 | 81.38 | 75.08 | 76.73 | 2.0M |
| 2024-01-26 | 79.49 | 85.00 | 79.20 | 80.84 | 3.1M |
| 2024-01-25 | 77.20 | 80.39 | 76.39 | 80.06 | 1.7M |
| 2024-01-24 | 77.90 | 78.80 | 74.15 | 77.27 | 1.5M |
| 2024-01-23 | 74.94 | 79.66 | 74.13 | 77.78 | 2.2M |
| 2024-01-22 | 80.41 | 82.97 | 74.49 | 74.91 | 2.4M |
| 2024-01-19 | 82.32 | 84.78 | 79.70 | 79.70 | 1.6M |
| 2024-01-18 | 80.00 | 83.50 | 78.70 | 83.14 | 1.8M |
| 2024-01-17 | 83.80 | 83.93 | 80.40 | 80.40 | 1.0M |
| 2024-01-16 | 82.36 | 83.40 | 81.10 | 83.40 | 0.9M |
| 2024-01-15 | 82.69 | 84.20 | 82.31 | 82.71 | 0.8M |
| 2024-01-12 | 84.98 | 85.46 | 82.47 | 82.96 | 1.1M |
| 2024-01-11 | 82.33 | 85.50 | 82.03 | 85.46 | 1.8M |
| 2024-01-10 | 83.01 | 83.85 | 80.61 | 82.00 | 1.1M |
| 2024-01-09 | 82.51 | 86.59 | 82.50 | 83.40 | 1.4M |
| 2024-01-08 | 84.18 | 84.28 | 82.00 | 82.06 | 1.0M |
| 2024-01-05 | 86.75 | 87.11 | 83.05 | 84.18 | 1.5M |
| 2024-01-04 | 88.28 | 88.28 | 85.06 | 86.90 | 1.1M |
| 2024-01-03 | 89.87 | 90.80 | 86.01 | 87.84 | 1.5M |
| 2024-01-02 | 92.00 | 93.50 | 89.53 | 89.54 | 1.1M |