19.32
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 | 18.77 | 18.81 | 17.94 | 17.95 | 57.2M |
| 2024-12-30 | 19.00 | 19.00 | 18.56 | 18.73 | 43.4M |
| 2024-12-27 | 19.21 | 19.49 | 18.92 | 19.02 | 59.8M |
| 2024-12-26 | 18.89 | 19.41 | 18.78 | 19.20 | 52.8M |
| 2024-12-25 | 19.60 | 19.75 | 18.68 | 18.92 | 68.5M |
| 2024-12-24 | 19.73 | 19.99 | 19.14 | 19.59 | 68.9M |
| 2024-12-23 | 20.50 | 20.53 | 19.31 | 19.41 | 95.9M |
| 2024-12-20 | 20.15 | 20.97 | 20.10 | 20.69 | 93.7M |
| 2024-12-19 | 19.68 | 20.68 | 19.51 | 20.39 | 98.6M |
| 2024-12-18 | 20.10 | 20.35 | 19.60 | 20.05 | 77.8M |
| 2024-12-17 | 20.93 | 21.11 | 19.96 | 20.03 | 101.4M |
| 2024-12-16 | 21.50 | 22.15 | 20.81 | 21.00 | 118.1M |
| 2024-12-13 | 21.71 | 22.85 | 21.54 | 21.78 | 185.7M |
| 2024-12-12 | 21.87 | 22.30 | 21.29 | 21.99 | 151.3M |
| 2024-12-11 | 22.44 | 22.45 | 21.66 | 22.00 | 176.0M |
| 2024-12-10 | 23.51 | 24.39 | 22.77 | 22.99 | 267.4M |
| 2024-12-09 | 21.83 | 23.49 | 21.69 | 22.44 | 205.9M |
| 2024-12-06 | 22.00 | 24.00 | 21.38 | 22.46 | 284.7M |
| 2024-12-05 | 22.45 | 23.37 | 21.93 | 22.43 | 265.2M |
| 2024-12-04 | 19.80 | 24.00 | 19.70 | 23.00 | 347.1M |
| 2024-12-03 | 20.05 | 21.15 | 19.80 | 20.08 | 179.4M |
| 2024-12-02 | 20.00 | 21.51 | 19.60 | 20.48 | 244.9M |
| 2024-11-29 | 17.80 | 20.88 | 17.80 | 19.96 | 233.1M |
| 2024-11-28 | 18.45 | 18.50 | 17.90 | 17.97 | 71.3M |
| 2024-11-27 | 17.99 | 18.32 | 17.37 | 18.30 | 83.1M |
| 2024-11-26 | 18.84 | 18.84 | 17.98 | 18.03 | 89.1M |
| 2024-11-25 | 18.60 | 19.26 | 17.95 | 18.85 | 125.6M |
| 2024-11-22 | 19.60 | 19.95 | 18.45 | 18.49 | 144.4M |
| 2024-11-21 | 20.33 | 20.78 | 19.43 | 19.75 | 197.1M |
| 2024-11-20 | 19.56 | 21.31 | 19.08 | 20.44 | 269.0M |
| 2024-11-19 | 17.18 | 19.99 | 17.18 | 19.75 | 231.1M |
| 2024-11-18 | 17.65 | 18.45 | 16.90 | 17.22 | 122.2M |
| 2024-11-15 | 18.59 | 19.25 | 17.60 | 17.62 | 143.0M |
| 2024-11-14 | 19.56 | 19.66 | 18.68 | 18.78 | 108.9M |
| 2024-11-13 | 19.35 | 19.99 | 18.50 | 19.77 | 175.5M |
| 2024-11-12 | 20.51 | 20.51 | 19.30 | 19.70 | 199.5M |
| 2024-11-11 | 19.50 | 21.75 | 19.41 | 20.73 | 283.9M |
| 2024-11-08 | 19.75 | 22.32 | 19.75 | 20.10 | 361.1M |
| 2024-11-07 | 21.33 | 21.66 | 18.78 | 20.30 | 398.6M |
| 2024-11-06 | 18.80 | 21.66 | 18.37 | 21.11 | 403.5M |
| 2024-11-05 | 16.15 | 18.45 | 15.55 | 18.05 | 386.9M |
| 2024-11-04 | 12.95 | 15.46 | 12.95 | 15.46 | 124.5M |
| 2024-11-01 | 13.59 | 13.69 | 12.84 | 12.88 | 66.7M |
| 2024-10-31 | 13.17 | 13.85 | 13.12 | 13.60 | 70.6M |
| 2024-10-30 | 13.21 | 13.53 | 13.16 | 13.29 | 42.7M |
| 2024-10-29 | 13.95 | 13.96 | 13.27 | 13.34 | 75.5M |
| 2024-10-28 | 13.02 | 14.24 | 12.83 | 13.95 | 114.2M |
| 2024-10-25 | 13.33 | 13.61 | 13.27 | 13.36 | 46.1M |
| 2024-10-24 | 13.30 | 13.38 | 13.06 | 13.21 | 35.1M |
| 2024-10-23 | 13.52 | 13.68 | 13.30 | 13.34 | 55.5M |
| 2024-10-22 | 13.71 | 13.71 | 13.29 | 13.50 | 65.4M |
| 2024-10-21 | 13.01 | 14.08 | 12.93 | 13.71 | 106.4M |
| 2024-10-18 | 12.12 | 13.22 | 12.01 | 12.84 | 73.4M |
| 2024-10-17 | 12.24 | 12.53 | 12.14 | 12.16 | 39.3M |
| 2024-10-16 | 11.93 | 12.42 | 11.89 | 12.15 | 36.3M |
| 2024-10-15 | 12.43 | 12.85 | 12.27 | 12.28 | 55.3M |
| 2024-10-14 | 12.10 | 12.77 | 11.87 | 12.59 | 60.0M |
| 2024-10-11 | 12.94 | 12.94 | 11.91 | 12.08 | 63.7M |
| 2024-10-10 | 13.06 | 13.59 | 12.80 | 13.01 | 79.4M |
| 2024-10-09 | 14.31 | 14.36 | 12.90 | 12.90 | 130.2M |
| 2024-10-08 | 14.83 | 14.83 | 13.37 | 14.83 | 174.0M |
| 2024-09-30 | 11.08 | 12.49 | 11.00 | 12.36 | 116.6M |
| 2024-09-27 | 10.00 | 10.71 | 10.00 | 10.56 | 56.1M |
| 2024-09-26 | 9.55 | 9.93 | 9.51 | 9.92 | 29.9M |
| 2024-09-25 | 9.62 | 9.78 | 9.55 | 9.57 | 25.6M |
| 2024-09-24 | 9.28 | 9.54 | 9.24 | 9.54 | 23.0M |
| 2024-09-23 | 9.27 | 9.34 | 9.22 | 9.24 | 7.8M |
| 2024-09-20 | 9.31 | 9.35 | 9.20 | 9.27 | 9.1M |
| 2024-09-19 | 9.18 | 9.36 | 9.05 | 9.33 | 13.4M |
| 2024-09-18 | 9.18 | 9.23 | 8.99 | 9.11 | 8.8M |
| 2024-09-13 | 9.28 | 9.32 | 9.17 | 9.18 | 6.9M |
| 2024-09-12 | 9.31 | 9.41 | 9.26 | 9.26 | 8.9M |
| 2024-09-11 | 9.26 | 9.31 | 9.19 | 9.28 | 7.8M |
| 2024-09-10 | 9.15 | 9.31 | 9.05 | 9.28 | 11.3M |
| 2024-09-09 | 9.10 | 9.19 | 9.02 | 9.14 | 7.8M |
| 2024-09-06 | 9.30 | 9.35 | 9.12 | 9.13 | 9.2M |
| 2024-09-05 | 9.25 | 9.39 | 9.25 | 9.31 | 7.1M |
| 2024-09-04 | 9.20 | 9.33 | 9.16 | 9.25 | 7.9M |
| 2024-09-03 | 9.22 | 9.39 | 9.19 | 9.26 | 9.2M |
| 2024-09-02 | 9.44 | 9.51 | 9.18 | 9.18 | 12.1M |
| 2024-08-30 | 9.23 | 9.63 | 9.22 | 9.44 | 21.1M |
| 2024-08-29 | 9.06 | 9.35 | 9.05 | 9.30 | 13.3M |
| 2024-08-28 | 9.07 | 9.22 | 9.00 | 9.11 | 9.3M |
| 2024-08-27 | 9.21 | 9.24 | 9.05 | 9.07 | 9.9M |
| 2024-08-26 | 9.25 | 9.50 | 9.15 | 9.28 | 12.0M |
| 2024-08-23 | 9.14 | 9.21 | 9.06 | 9.15 | 9.8M |
| 2024-08-22 | 9.56 | 9.58 | 9.14 | 9.17 | 17.4M |
| 2024-08-21 | 9.47 | 9.67 | 9.46 | 9.53 | 14.8M |
| 2024-08-20 | 9.69 | 9.75 | 9.47 | 9.50 | 13.5M |
| 2024-08-19 | 9.59 | 9.84 | 9.59 | 9.74 | 14.3M |
| 2024-08-16 | 9.65 | 9.75 | 9.62 | 9.64 | 12.0M |
| 2024-08-15 | 9.43 | 9.74 | 9.41 | 9.67 | 15.8M |
| 2024-08-14 | 9.50 | 9.54 | 9.39 | 9.47 | 8.3M |
| 2024-08-13 | 9.37 | 9.50 | 9.33 | 9.50 | 9.0M |
| 2024-08-12 | 9.51 | 9.63 | 9.36 | 9.40 | 11.3M |
| 2024-08-09 | 9.73 | 9.81 | 9.56 | 9.56 | 10.9M |
| 2024-08-08 | 9.77 | 9.77 | 9.54 | 9.68 | 13.6M |
| 2024-08-07 | 9.78 | 9.97 | 9.76 | 9.82 | 15.1M |
| 2024-08-06 | 9.71 | 9.82 | 9.65 | 9.78 | 15.5M |
| 2024-08-05 | 9.91 | 10.05 | 9.60 | 9.61 | 24.3M |
| 2024-08-02 | 10.07 | 10.21 | 9.93 | 9.95 | 19.7M |
| 2024-08-01 | 10.09 | 10.31 | 10.08 | 10.14 | 27.0M |
| 2024-07-31 | 9.69 | 10.09 | 9.68 | 10.09 | 31.9M |
| 2024-07-30 | 9.55 | 9.72 | 9.43 | 9.69 | 13.8M |
| 2024-07-29 | 9.62 | 9.66 | 9.52 | 9.58 | 9.1M |
| 2024-07-26 | 9.35 | 9.66 | 9.34 | 9.62 | 14.8M |
| 2024-07-25 | 9.40 | 9.61 | 9.31 | 9.45 | 11.8M |
| 2024-07-24 | 9.41 | 9.58 | 9.40 | 9.41 | 13.6M |
| 2024-07-23 | 9.89 | 9.92 | 9.49 | 9.50 | 16.2M |
| 2024-07-22 | 9.71 | 9.78 | 9.66 | 9.77 | 12.9M |
| 2024-07-19 | 9.57 | 9.79 | 9.55 | 9.70 | 14.5M |
| 2024-07-18 | 9.57 | 9.68 | 9.38 | 9.64 | 13.3M |
| 2024-07-17 | 9.70 | 9.73 | 9.55 | 9.57 | 9.4M |
| 2024-07-16 | 9.55 | 9.70 | 9.48 | 9.68 | 10.4M |
| 2024-07-15 | 9.72 | 9.74 | 9.53 | 9.56 | 9.5M |
| 2024-07-12 | 9.77 | 9.78 | 9.67 | 9.75 | 10.8M |
| 2024-07-11 | 9.72 | 9.83 | 9.63 | 9.78 | 17.9M |
| 2024-07-10 | 9.54 | 9.68 | 9.52 | 9.54 | 14.4M |
| 2024-07-09 | 9.20 | 9.57 | 9.17 | 9.56 | 20.7M |
| 2024-07-08 | 9.49 | 9.56 | 9.17 | 9.20 | 15.6M |
| 2024-07-05 | 9.55 | 9.63 | 9.36 | 9.56 | 15.2M |
| 2024-07-04 | 9.81 | 9.99 | 9.58 | 9.61 | 20.4M |
| 2024-07-03 | 9.79 | 9.88 | 9.66 | 9.72 | 12.3M |
| 2024-07-02 | 9.74 | 9.85 | 9.70 | 9.78 | 13.3M |
| 2024-07-01 | 9.75 | 9.79 | 9.52 | 9.76 | 13.3M |
| 2024-06-28 | 9.68 | 9.91 | 9.65 | 9.74 | 15.9M |
| 2024-06-27 | 9.80 | 9.89 | 9.65 | 9.68 | 13.6M |
| 2024-06-26 | 9.56 | 9.86 | 9.42 | 9.85 | 16.5M |
| 2024-06-25 | 9.60 | 9.75 | 9.51 | 9.58 | 15.6M |
| 2024-06-24 | 9.99 | 9.99 | 9.54 | 9.56 | 18.4M |
| 2024-06-21 | 9.96 | 10.12 | 9.92 | 9.99 | 12.3M |
| 2024-06-20 | 10.32 | 10.37 | 10.03 | 10.04 | 17.5M |
| 2024-06-19 | 10.48 | 10.50 | 10.30 | 10.32 | 16.0M |
| 2024-06-18 | 10.31 | 10.53 | 10.29 | 10.48 | 23.9M |
| 2024-06-17 | 10.19 | 10.44 | 10.17 | 10.28 | 19.7M |
| 2024-06-14 | 10.57 | 10.57 | 10.20 | 10.31 | 30.4M |
| 2024-06-13 | 10.25 | 10.82 | 10.22 | 10.52 | 50.8M |
| 2024-06-12 | 10.04 | 10.25 | 10.01 | 10.11 | 16.6M |
| 2024-06-11 | 9.79 | 10.07 | 9.58 | 10.06 | 16.8M |
| 2024-06-07 | 9.93 | 9.99 | 9.72 | 9.82 | 13.1M |
| 2024-06-06 | 10.13 | 10.20 | 9.78 | 9.81 | 23.5M |
| 2024-06-05 | 10.17 | 10.28 | 10.10 | 10.13 | 12.0M |
| 2024-06-04 | 10.17 | 10.26 | 10.00 | 10.19 | 15.8M |
| 2024-06-03 | 10.37 | 10.42 | 10.10 | 10.19 | 15.9M |
| 2024-05-31 | 10.25 | 10.41 | 10.23 | 10.32 | 18.2M |
| 2024-05-30 | 10.08 | 10.36 | 9.99 | 10.23 | 15.6M |
| 2024-05-29 | 10.11 | 10.25 | 10.07 | 10.13 | 10.7M |
| 2024-05-28 | 10.29 | 10.31 | 10.10 | 10.11 | 12.9M |
| 2024-05-27 | 10.08 | 10.26 | 9.93 | 10.25 | 15.4M |
| 2024-05-24 | 10.20 | 10.25 | 10.03 | 10.05 | 13.7M |
| 2024-05-23 | 10.55 | 10.58 | 10.18 | 10.21 | 21.5M |
| 2024-05-22 | 10.49 | 10.59 | 10.45 | 10.54 | 13.5M |
| 2024-05-21 | 10.64 | 10.69 | 10.44 | 10.50 | 14.6M |
| 2024-05-20 | 10.65 | 10.77 | 10.57 | 10.63 | 18.0M |
| 2024-05-17 | 10.49 | 10.65 | 10.39 | 10.65 | 17.2M |
| 2024-05-16 | 10.63 | 10.73 | 10.45 | 10.50 | 20.8M |
| 2024-05-15 | 10.79 | 10.79 | 10.61 | 10.63 | 19.4M |
| 2024-05-14 | 10.63 | 11.20 | 10.63 | 10.84 | 29.0M |
| 2024-05-13 | 10.83 | 10.86 | 10.52 | 10.59 | 34.2M |
| 2024-05-10 | 11.38 | 11.60 | 11.02 | 11.04 | 53.3M |
| 2024-05-09 | 10.67 | 10.93 | 10.66 | 10.89 | 17.6M |
| 2024-05-08 | 10.99 | 10.99 | 10.68 | 10.69 | 20.3M |
| 2024-05-07 | 11.01 | 11.08 | 10.88 | 11.00 | 21.2M |
| 2024-05-06 | 10.99 | 11.12 | 10.91 | 10.96 | 23.6M |
| 2024-04-30 | 11.06 | 11.13 | 10.77 | 10.88 | 28.0M |
| 2024-04-29 | 10.85 | 11.21 | 10.85 | 11.12 | 42.2M |
| 2024-04-26 | 10.49 | 10.72 | 10.48 | 10.71 | 28.4M |
| 2024-04-25 | 10.55 | 10.64 | 10.43 | 10.47 | 19.4M |
| 2024-04-24 | 10.39 | 10.60 | 10.39 | 10.59 | 23.1M |
| 2024-04-23 | 10.34 | 10.55 | 10.28 | 10.41 | 22.4M |
| 2024-04-22 | 10.24 | 10.50 | 10.10 | 10.28 | 16.9M |
| 2024-04-19 | 10.39 | 10.55 | 10.25 | 10.34 | 19.1M |
| 2024-04-18 | 10.44 | 10.65 | 10.30 | 10.44 | 23.9M |
| 2024-04-17 | 9.90 | 10.50 | 9.90 | 10.50 | 29.7M |
| 2024-04-16 | 10.39 | 10.39 | 9.83 | 9.85 | 31.0M |
| 2024-04-15 | 10.48 | 10.65 | 10.19 | 10.39 | 24.7M |
| 2024-04-12 | 10.70 | 10.81 | 10.43 | 10.46 | 21.1M |
| 2024-04-11 | 10.63 | 10.89 | 10.52 | 10.70 | 19.7M |
| 2024-04-10 | 11.01 | 11.10 | 10.51 | 10.63 | 23.9M |
| 2024-04-09 | 10.88 | 11.05 | 10.80 | 10.93 | 18.7M |
| 2024-04-08 | 11.09 | 11.14 | 10.84 | 10.85 | 19.6M |
| 2024-04-03 | 11.33 | 11.38 | 11.08 | 11.13 | 19.3M |
| 2024-04-02 | 11.64 | 11.66 | 11.33 | 11.37 | 23.4M |
| 2024-04-01 | 11.51 | 11.70 | 11.51 | 11.65 | 25.7M |
| 2024-03-29 | 11.38 | 11.49 | 11.18 | 11.49 | 21.9M |
| 2024-03-28 | 11.00 | 11.52 | 11.00 | 11.35 | 32.0M |
| 2024-03-27 | 11.52 | 11.54 | 10.96 | 11.00 | 27.8M |
| 2024-03-26 | 11.64 | 11.76 | 11.33 | 11.49 | 28.5M |
| 2024-03-25 | 11.90 | 12.08 | 11.62 | 11.64 | 33.9M |
| 2024-03-22 | 12.21 | 12.31 | 11.80 | 12.00 | 42.6M |
| 2024-03-21 | 12.42 | 12.48 | 12.20 | 12.21 | 33.5M |
| 2024-03-20 | 12.34 | 12.45 | 12.27 | 12.39 | 31.8M |
| 2024-03-19 | 12.55 | 12.65 | 12.35 | 12.36 | 48.1M |
| 2024-03-18 | 12.81 | 12.81 | 12.37 | 12.64 | 69.7M |
| 2024-03-15 | 12.12 | 12.69 | 12.00 | 12.60 | 76.2M |
| 2024-03-14 | 12.36 | 12.46 | 11.92 | 12.10 | 47.7M |
| 2024-03-13 | 12.22 | 12.46 | 12.10 | 12.31 | 60.6M |
| 2024-03-12 | 12.16 | 12.34 | 12.02 | 12.17 | 48.5M |
| 2024-03-11 | 12.01 | 12.09 | 11.83 | 12.08 | 33.1M |
| 2024-03-08 | 11.80 | 12.08 | 11.73 | 12.03 | 39.0M |
| 2024-03-07 | 12.45 | 12.63 | 11.92 | 11.92 | 70.3M |
| 2024-03-06 | 11.77 | 12.45 | 11.77 | 12.24 | 70.6M |
| 2024-03-05 | 12.00 | 12.14 | 11.80 | 11.88 | 42.1M |
| 2024-03-04 | 12.16 | 12.25 | 11.90 | 12.16 | 52.8M |
| 2024-03-01 | 11.92 | 12.28 | 11.86 | 12.14 | 60.3M |
| 2024-02-29 | 11.41 | 12.05 | 11.41 | 11.95 | 61.5M |
| 2024-02-28 | 12.25 | 12.47 | 11.37 | 11.39 | 92.1M |
| 2024-02-27 | 12.25 | 12.40 | 11.90 | 12.39 | 101.2M |
| 2024-02-26 | 11.50 | 12.92 | 11.50 | 12.55 | 130.2M |
| 2024-02-23 | 10.59 | 10.84 | 10.38 | 10.82 | 36.5M |
| 2024-02-22 | 10.31 | 10.60 | 10.31 | 10.54 | 27.7M |
| 2024-02-21 | 10.22 | 10.59 | 10.13 | 10.29 | 31.3M |
| 2024-02-20 | 10.13 | 10.47 | 10.04 | 10.36 | 24.3M |
| 2024-02-19 | 10.66 | 10.69 | 10.17 | 10.33 | 32.3M |
| 2024-02-08 | 10.04 | 10.80 | 10.00 | 10.34 | 44.7M |
| 2024-02-07 | 9.20 | 9.99 | 9.12 | 9.89 | 46.6M |
| 2024-02-06 | 8.07 | 9.30 | 8.01 | 9.21 | 32.7M |
| 2024-02-05 | 8.78 | 8.79 | 7.95 | 8.24 | 32.0M |
| 2024-02-02 | 9.11 | 9.47 | 8.48 | 8.83 | 25.9M |
| 2024-02-01 | 9.13 | 9.36 | 8.95 | 9.15 | 17.4M |
| 2024-01-31 | 9.70 | 9.79 | 9.12 | 9.15 | 24.3M |
| 2024-01-30 | 9.98 | 10.19 | 9.73 | 9.77 | 15.1M |
| 2024-01-29 | 10.28 | 10.39 | 9.98 | 10.02 | 14.9M |
| 2024-01-26 | 10.28 | 10.40 | 10.20 | 10.21 | 16.3M |
| 2024-01-25 | 9.95 | 10.36 | 9.85 | 10.33 | 23.0M |
| 2024-01-24 | 9.83 | 10.03 | 9.52 | 9.98 | 19.1M |
| 2024-01-23 | 9.62 | 9.88 | 9.57 | 9.81 | 16.4M |
| 2024-01-22 | 10.28 | 10.33 | 9.57 | 9.63 | 20.7M |
| 2024-01-19 | 10.42 | 10.52 | 10.25 | 10.25 | 13.6M |
| 2024-01-18 | 10.46 | 10.64 | 10.13 | 10.48 | 21.6M |
| 2024-01-17 | 10.86 | 10.88 | 10.53 | 10.54 | 14.7M |
| 2024-01-16 | 10.99 | 11.04 | 10.76 | 10.92 | 14.9M |
| 2024-01-15 | 11.02 | 11.10 | 10.83 | 10.97 | 13.0M |
| 2024-01-12 | 11.21 | 11.27 | 11.05 | 11.07 | 13.7M |
| 2024-01-11 | 10.91 | 11.34 | 10.86 | 11.28 | 20.4M |
| 2024-01-10 | 11.20 | 11.27 | 10.94 | 10.95 | 21.0M |
| 2024-01-09 | 10.81 | 11.39 | 10.81 | 11.27 | 32.3M |
| 2024-01-08 | 11.08 | 11.18 | 10.80 | 10.80 | 21.4M |
| 2024-01-05 | 11.36 | 11.50 | 11.12 | 11.17 | 16.3M |
| 2024-01-04 | 11.50 | 11.50 | 11.27 | 11.32 | 15.8M |
| 2024-01-03 | 11.72 | 11.77 | 11.44 | 11.55 | 22.8M |
| 2024-01-02 | 11.82 | 11.99 | 11.78 | 11.81 | 19.1M |