34.27
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 13.66 | 13.69 | 13.06 | 13.08 | 32.5M |
| 2024-12-30 | 13.88 | 14.04 | 13.58 | 13.65 | 34.4M |
| 2024-12-27 | 14.39 | 14.49 | 13.84 | 13.87 | 48.4M |
| 2024-12-26 | 14.00 | 14.65 | 13.94 | 14.39 | 57.2M |
| 2024-12-25 | 13.99 | 15.26 | 13.64 | 14.47 | 89.3M |
| 2024-12-24 | 13.59 | 13.88 | 13.45 | 13.87 | 54.6M |
| 2024-12-23 | 13.05 | 13.70 | 13.02 | 13.56 | 42.5M |
| 2024-12-20 | 13.01 | 13.39 | 13.01 | 13.08 | 14.4M |
| 2024-12-19 | 13.30 | 13.38 | 12.90 | 13.09 | 23.8M |
| 2024-12-18 | 12.80 | 13.57 | 12.77 | 13.43 | 48.2M |
| 2024-12-17 | 12.60 | 12.86 | 12.53 | 12.72 | 15.8M |
| 2024-12-16 | 12.85 | 12.93 | 12.54 | 12.58 | 16.9M |
| 2024-12-13 | 13.30 | 13.30 | 12.86 | 12.89 | 21.7M |
| 2024-12-12 | 13.30 | 13.36 | 13.18 | 13.30 | 13.0M |
| 2024-12-11 | 13.20 | 13.37 | 13.16 | 13.30 | 13.9M |
| 2024-12-10 | 13.75 | 13.79 | 13.21 | 13.26 | 25.9M |
| 2024-12-09 | 13.30 | 13.48 | 13.21 | 13.38 | 23.3M |
| 2024-12-06 | 12.64 | 13.69 | 12.58 | 13.50 | 44.7M |
| 2024-12-05 | 12.48 | 12.69 | 12.41 | 12.62 | 11.2M |
| 2024-12-04 | 12.90 | 12.92 | 12.46 | 12.54 | 18.5M |
| 2024-12-03 | 13.18 | 13.18 | 12.82 | 12.92 | 13.3M |
| 2024-12-02 | 13.10 | 13.17 | 12.87 | 13.08 | 16.9M |
| 2024-11-29 | 13.00 | 13.14 | 12.81 | 13.03 | 17.4M |
| 2024-11-28 | 13.09 | 13.74 | 13.01 | 13.07 | 22.8M |
| 2024-11-27 | 12.98 | 13.05 | 12.56 | 12.95 | 19.3M |
| 2024-11-26 | 13.01 | 13.06 | 12.59 | 12.63 | 16.0M |
| 2024-11-25 | 12.86 | 13.30 | 12.85 | 13.00 | 18.7M |
| 2024-11-22 | 13.22 | 13.49 | 12.80 | 12.80 | 19.9M |
| 2024-11-21 | 13.22 | 13.52 | 13.06 | 13.29 | 16.1M |
| 2024-11-20 | 13.49 | 13.49 | 13.18 | 13.30 | 14.4M |
| 2024-11-19 | 13.12 | 13.40 | 13.01 | 13.39 | 13.1M |
| 2024-11-18 | 13.28 | 13.52 | 13.02 | 13.12 | 18.1M |
| 2024-11-15 | 13.52 | 13.65 | 13.20 | 13.21 | 14.5M |
| 2024-11-14 | 14.25 | 14.43 | 13.55 | 13.57 | 23.3M |
| 2024-11-13 | 13.94 | 14.40 | 13.78 | 14.16 | 34.1M |
| 2024-11-12 | 13.76 | 14.21 | 13.66 | 13.81 | 28.0M |
| 2024-11-11 | 13.60 | 13.78 | 13.46 | 13.76 | 21.8M |
| 2024-11-08 | 13.95 | 14.01 | 13.60 | 13.73 | 22.5M |
| 2024-11-07 | 13.47 | 13.85 | 13.37 | 13.78 | 25.3M |
| 2024-11-06 | 13.66 | 13.66 | 13.32 | 13.51 | 26.6M |
| 2024-11-05 | 12.99 | 13.67 | 12.90 | 13.48 | 35.9M |
| 2024-11-04 | 12.68 | 12.91 | 12.60 | 12.88 | 13.0M |
| 2024-11-01 | 12.84 | 12.97 | 12.60 | 12.71 | 18.3M |
| 2024-10-31 | 12.89 | 13.05 | 12.72 | 12.97 | 21.4M |
| 2024-10-30 | 12.55 | 12.84 | 12.52 | 12.62 | 15.7M |
| 2024-10-29 | 13.20 | 13.24 | 12.56 | 12.59 | 25.3M |
| 2024-10-28 | 12.79 | 13.07 | 12.71 | 13.06 | 25.5M |
| 2024-10-25 | 12.48 | 12.99 | 12.45 | 12.79 | 27.4M |
| 2024-10-24 | 12.58 | 12.68 | 12.30 | 12.39 | 15.4M |
| 2024-10-23 | 12.44 | 12.92 | 12.34 | 12.65 | 30.9M |
| 2024-10-22 | 12.05 | 12.39 | 11.93 | 12.39 | 23.9M |
| 2024-10-21 | 11.90 | 12.20 | 11.84 | 12.04 | 25.1M |
| 2024-10-18 | 11.65 | 12.13 | 11.45 | 11.88 | 26.2M |
| 2024-10-17 | 11.86 | 11.98 | 11.61 | 11.61 | 14.4M |
| 2024-10-16 | 11.72 | 12.06 | 11.70 | 11.81 | 14.9M |
| 2024-10-15 | 12.30 | 12.30 | 11.89 | 11.90 | 18.3M |
| 2024-10-14 | 12.05 | 12.30 | 11.94 | 12.23 | 18.8M |
| 2024-10-11 | 12.82 | 12.82 | 11.91 | 12.05 | 26.8M |
| 2024-10-10 | 12.50 | 13.33 | 12.40 | 12.81 | 32.5M |
| 2024-10-09 | 13.80 | 13.80 | 12.60 | 12.62 | 43.9M |
| 2024-10-08 | 14.05 | 14.05 | 12.93 | 13.94 | 60.7M |
| 2024-09-30 | 12.13 | 12.77 | 12.02 | 12.77 | 48.2M |
| 2024-09-27 | 11.01 | 11.75 | 11.01 | 11.61 | 39.7M |
| 2024-09-26 | 10.21 | 10.86 | 10.17 | 10.86 | 28.0M |
| 2024-09-25 | 10.10 | 10.44 | 10.10 | 10.20 | 23.9M |
| 2024-09-24 | 9.55 | 9.99 | 9.54 | 9.99 | 21.6M |
| 2024-09-23 | 9.50 | 9.63 | 9.48 | 9.50 | 6.3M |
| 2024-09-20 | 9.71 | 9.71 | 9.43 | 9.51 | 10.1M |
| 2024-09-19 | 9.56 | 9.94 | 9.51 | 9.69 | 12.6M |
| 2024-09-18 | 9.40 | 9.54 | 9.29 | 9.48 | 7.0M |
| 2024-09-13 | 9.65 | 9.69 | 9.38 | 9.39 | 8.3M |
| 2024-09-12 | 9.53 | 9.83 | 9.53 | 9.65 | 9.3M |
| 2024-09-11 | 9.41 | 9.64 | 9.34 | 9.59 | 9.3M |
| 2024-09-10 | 9.53 | 9.56 | 9.28 | 9.47 | 9.2M |
| 2024-09-09 | 9.78 | 9.78 | 9.49 | 9.53 | 8.9M |
| 2024-09-06 | 9.85 | 9.87 | 9.68 | 9.69 | 7.0M |
| 2024-09-05 | 9.79 | 9.94 | 9.78 | 9.85 | 6.2M |
| 2024-09-04 | 9.76 | 9.95 | 9.73 | 9.81 | 10.2M |
| 2024-09-03 | 9.65 | 9.87 | 9.63 | 9.77 | 10.0M |
| 2024-09-02 | 9.93 | 9.98 | 9.67 | 9.67 | 13.8M |
| 2024-08-30 | 9.93 | 10.19 | 9.85 | 9.97 | 22.6M |
| 2024-08-29 | 9.60 | 9.95 | 9.60 | 9.93 | 12.1M |
| 2024-08-28 | 9.62 | 9.76 | 9.52 | 9.68 | 6.7M |
| 2024-08-27 | 9.89 | 9.89 | 9.60 | 9.67 | 7.9M |
| 2024-08-26 | 9.78 | 9.91 | 9.75 | 9.80 | 8.6M |
| 2024-08-23 | 9.69 | 9.87 | 9.65 | 9.74 | 8.1M |
| 2024-08-22 | 9.90 | 9.98 | 9.72 | 9.73 | 9.6M |
| 2024-08-21 | 9.82 | 9.99 | 9.80 | 9.93 | 9.0M |
| 2024-08-20 | 10.04 | 10.07 | 9.80 | 9.87 | 11.0M |
| 2024-08-19 | 10.14 | 10.30 | 9.98 | 10.04 | 15.1M |
| 2024-08-16 | 10.54 | 10.58 | 10.13 | 10.14 | 18.9M |
| 2024-08-15 | 10.62 | 10.79 | 10.51 | 10.59 | 13.2M |
| 2024-08-14 | 10.94 | 11.01 | 10.68 | 10.68 | 9.3M |
| 2024-08-13 | 11.04 | 11.12 | 10.86 | 10.99 | 9.3M |
| 2024-08-12 | 11.14 | 11.19 | 11.00 | 11.05 | 5.5M |
| 2024-08-09 | 11.34 | 11.43 | 11.11 | 11.11 | 10.3M |
| 2024-08-08 | 11.27 | 11.35 | 11.11 | 11.29 | 7.4M |
| 2024-08-07 | 11.22 | 11.26 | 11.12 | 11.22 | 7.2M |
| 2024-08-06 | 11.19 | 11.32 | 11.07 | 11.22 | 7.1M |
| 2024-08-05 | 11.12 | 11.35 | 11.02 | 11.03 | 8.1M |
| 2024-08-02 | 11.28 | 11.37 | 11.19 | 11.20 | 6.9M |
| 2024-08-01 | 11.45 | 11.57 | 11.33 | 11.35 | 9.3M |
| 2024-07-31 | 11.00 | 11.46 | 10.97 | 11.46 | 12.3M |
| 2024-07-30 | 11.06 | 11.24 | 10.99 | 11.04 | 6.6M |
| 2024-07-29 | 11.28 | 11.35 | 11.06 | 11.09 | 8.6M |
| 2024-07-26 | 10.99 | 11.32 | 10.95 | 11.29 | 11.1M |
| 2024-07-25 | 10.63 | 11.03 | 10.61 | 10.98 | 9.7M |
| 2024-07-24 | 10.76 | 10.88 | 10.62 | 10.72 | 10.3M |
| 2024-07-23 | 11.24 | 11.24 | 10.80 | 10.81 | 11.0M |
| 2024-07-22 | 11.20 | 11.36 | 11.10 | 11.20 | 10.9M |
| 2024-07-19 | 11.25 | 11.31 | 11.12 | 11.22 | 7.3M |
| 2024-07-18 | 11.12 | 11.26 | 11.02 | 11.26 | 8.2M |
| 2024-07-17 | 11.30 | 11.32 | 11.14 | 11.19 | 7.3M |
| 2024-07-16 | 11.40 | 11.42 | 11.20 | 11.29 | 7.7M |
| 2024-07-15 | 11.34 | 11.52 | 11.24 | 11.40 | 10.3M |
| 2024-07-12 | 11.53 | 11.68 | 11.19 | 11.36 | 13.4M |
| 2024-07-11 | 11.35 | 11.62 | 11.30 | 11.52 | 18.2M |
| 2024-07-10 | 11.15 | 11.29 | 10.91 | 11.12 | 14.8M |
| 2024-07-09 | 11.69 | 11.75 | 10.95 | 11.15 | 36.9M |
| 2024-07-08 | 12.49 | 12.49 | 12.01 | 12.06 | 8.1M |
| 2024-07-05 | 12.40 | 12.53 | 12.36 | 12.52 | 6.6M |
| 2024-07-04 | 12.73 | 12.85 | 12.37 | 12.40 | 8.8M |
| 2024-07-03 | 12.85 | 12.90 | 12.70 | 12.77 | 4.5M |
| 2024-07-02 | 13.02 | 13.06 | 12.74 | 12.80 | 7.4M |
| 2024-07-01 | 12.88 | 13.09 | 12.75 | 13.02 | 6.7M |
| 2024-06-28 | 12.98 | 13.17 | 12.89 | 12.90 | 8.8M |
| 2024-06-27 | 13.34 | 13.34 | 13.00 | 13.03 | 7.9M |
| 2024-06-26 | 13.28 | 13.43 | 13.12 | 13.43 | 7.6M |
| 2024-06-25 | 13.21 | 13.36 | 13.14 | 13.23 | 6.4M |
| 2024-06-24 | 13.28 | 13.38 | 13.04 | 13.23 | 8.0M |
| 2024-06-21 | 13.40 | 13.55 | 13.35 | 13.38 | 5.3M |
| 2024-06-20 | 14.00 | 14.02 | 13.40 | 13.42 | 15.3M |
| 2024-06-19 | 14.25 | 14.30 | 14.02 | 14.05 | 5.9M |
| 2024-06-18 | 14.19 | 14.45 | 14.06 | 14.25 | 7.7M |
| 2024-06-17 | 14.01 | 14.24 | 13.98 | 14.09 | 6.0M |
| 2024-06-14 | 14.06 | 14.17 | 13.90 | 14.14 | 9.0M |
| 2024-06-13 | 14.39 | 14.45 | 13.99 | 14.12 | 12.6M |
| 2024-06-12 | 14.68 | 14.68 | 14.38 | 14.42 | 7.2M |
| 2024-06-11 | 14.50 | 14.62 | 14.38 | 14.54 | 4.7M |
| 2024-06-07 | 14.63 | 14.75 | 14.41 | 14.50 | 5.7M |
| 2024-06-06 | 14.89 | 14.97 | 14.53 | 14.57 | 6.6M |
| 2024-06-05 | 14.78 | 14.95 | 14.72 | 14.75 | 6.2M |
| 2024-06-04 | 14.48 | 14.84 | 14.48 | 14.79 | 6.6M |
| 2024-06-03 | 15.29 | 15.29 | 14.31 | 14.62 | 13.4M |
| 2024-05-31 | 15.30 | 15.30 | 14.99 | 14.99 | 11.8M |
| 2024-05-30 | 15.85 | 15.94 | 15.75 | 15.84 | 10.9M |
| 2024-05-29 | 15.58 | 15.90 | 15.56 | 15.82 | 8.3M |
| 2024-05-28 | 15.75 | 15.82 | 15.56 | 15.58 | 6.2M |
| 2024-05-27 | 15.81 | 15.88 | 15.45 | 15.65 | 7.5M |
| 2024-05-24 | 15.66 | 15.95 | 15.60 | 15.69 | 10.3M |
| 2024-05-23 | 15.88 | 15.90 | 15.54 | 15.60 | 13.6M |
| 2024-05-22 | 15.91 | 15.99 | 15.85 | 15.91 | 9.0M |
| 2024-05-21 | 16.19 | 16.19 | 15.82 | 15.91 | 11.1M |
| 2024-05-20 | 16.35 | 16.47 | 16.13 | 16.18 | 10.9M |
| 2024-05-17 | 15.94 | 16.26 | 15.94 | 16.25 | 11.0M |
| 2024-05-16 | 16.15 | 16.22 | 15.92 | 15.98 | 10.1M |
| 2024-05-15 | 16.58 | 16.58 | 16.06 | 16.11 | 12.9M |
| 2024-05-14 | 16.56 | 16.73 | 16.33 | 16.37 | 13.6M |
| 2024-05-13 | 16.60 | 16.85 | 16.47 | 16.54 | 18.1M |
| 2024-05-10 | 16.65 | 16.90 | 16.41 | 16.79 | 21.2M |
| 2024-05-09 | 16.18 | 16.72 | 16.18 | 16.59 | 19.3M |
| 2024-05-08 | 16.61 | 16.61 | 16.11 | 16.12 | 22.4M |
| 2024-05-07 | 16.25 | 16.81 | 16.15 | 16.66 | 30.9M |
| 2024-05-06 | 15.75 | 16.25 | 15.74 | 16.23 | 26.5M |
| 2024-04-30 | 15.75 | 15.76 | 15.51 | 15.52 | 17.1M |
| 2024-04-29 | 15.51 | 15.98 | 15.31 | 15.76 | 33.6M |
| 2024-04-26 | 15.47 | 15.89 | 15.08 | 15.69 | 47.2M |
| 2024-04-25 | 16.50 | 16.64 | 16.33 | 16.44 | 18.5M |
| 2024-04-24 | 16.67 | 16.79 | 16.47 | 16.75 | 20.2M |
| 2024-04-23 | 17.31 | 17.32 | 16.57 | 16.62 | 32.1M |
| 2024-04-22 | 17.25 | 17.80 | 17.03 | 17.51 | 32.4M |
| 2024-04-19 | 16.75 | 17.50 | 16.72 | 17.28 | 47.1M |
| 2024-04-18 | 17.10 | 17.12 | 16.74 | 16.86 | 38.3M |
| 2024-04-17 | 16.25 | 17.13 | 15.80 | 17.13 | 50.7M |
| 2024-04-16 | 16.19 | 16.73 | 16.11 | 16.21 | 48.9M |
| 2024-04-15 | 15.51 | 16.50 | 15.47 | 16.25 | 37.2M |
| 2024-04-12 | 15.89 | 15.90 | 15.38 | 15.40 | 18.5M |
| 2024-04-11 | 15.86 | 16.08 | 15.64 | 15.84 | 14.9M |
| 2024-04-10 | 16.16 | 16.22 | 15.83 | 16.03 | 15.6M |
| 2024-04-09 | 15.73 | 16.24 | 15.73 | 16.23 | 20.6M |
| 2024-04-08 | 16.42 | 16.46 | 15.75 | 15.79 | 25.7M |
| 2024-04-03 | 16.11 | 16.45 | 16.06 | 16.39 | 28.5M |
| 2024-04-02 | 16.00 | 16.41 | 15.91 | 16.20 | 43.6M |
| 2024-04-01 | 15.52 | 15.83 | 15.50 | 15.75 | 25.5M |
| 2024-03-29 | 15.16 | 15.66 | 15.13 | 15.39 | 15.2M |
| 2024-03-28 | 14.91 | 15.39 | 14.85 | 15.08 | 17.0M |
| 2024-03-27 | 15.68 | 15.68 | 14.94 | 14.95 | 23.1M |
| 2024-03-26 | 15.45 | 15.82 | 15.38 | 15.70 | 26.8M |
| 2024-03-25 | 15.20 | 15.99 | 15.09 | 15.45 | 34.4M |
| 2024-03-22 | 15.44 | 15.81 | 15.25 | 15.27 | 22.3M |
| 2024-03-21 | 15.55 | 15.62 | 15.33 | 15.37 | 15.1M |
| 2024-03-20 | 15.51 | 15.62 | 15.41 | 15.55 | 13.5M |
| 2024-03-19 | 15.72 | 15.73 | 15.51 | 15.54 | 16.4M |
| 2024-03-18 | 15.68 | 15.75 | 15.54 | 15.74 | 18.9M |
| 2024-03-15 | 15.47 | 15.65 | 15.33 | 15.64 | 15.8M |
| 2024-03-14 | 15.61 | 15.77 | 15.31 | 15.52 | 19.0M |
| 2024-03-13 | 15.62 | 15.86 | 15.52 | 15.74 | 18.5M |
| 2024-03-12 | 15.87 | 15.88 | 15.50 | 15.68 | 26.2M |
| 2024-03-11 | 15.16 | 15.94 | 15.15 | 15.87 | 42.3M |
| 2024-03-08 | 14.93 | 15.12 | 14.89 | 15.08 | 12.9M |
| 2024-03-07 | 15.42 | 15.44 | 14.94 | 14.94 | 22.6M |
| 2024-03-06 | 15.11 | 15.53 | 15.07 | 15.39 | 22.9M |
| 2024-03-05 | 15.20 | 15.28 | 15.10 | 15.14 | 17.4M |
| 2024-03-04 | 15.60 | 15.67 | 15.20 | 15.33 | 26.8M |
| 2024-03-01 | 15.90 | 16.00 | 15.38 | 15.60 | 41.2M |
| 2024-02-29 | 14.85 | 15.65 | 14.76 | 15.65 | 41.2M |
| 2024-02-28 | 15.26 | 15.67 | 14.74 | 14.75 | 36.0M |
| 2024-02-27 | 14.90 | 15.24 | 14.76 | 15.24 | 24.1M |
| 2024-02-26 | 14.81 | 15.17 | 14.75 | 14.93 | 28.2M |
| 2024-02-23 | 14.72 | 14.78 | 14.44 | 14.73 | 18.1M |
| 2024-02-22 | 14.58 | 14.87 | 14.53 | 14.72 | 17.8M |
| 2024-02-21 | 14.68 | 15.18 | 14.31 | 14.68 | 18.6M |
| 2024-02-20 | 14.76 | 14.79 | 14.44 | 14.62 | 15.4M |
| 2024-02-19 | 15.06 | 15.25 | 14.59 | 14.85 | 19.7M |
| 2024-02-08 | 14.95 | 15.58 | 14.91 | 14.99 | 26.0M |
| 2024-02-07 | 13.94 | 14.87 | 13.90 | 14.84 | 24.3M |
| 2024-02-06 | 12.51 | 13.95 | 12.39 | 13.94 | 20.2M |
| 2024-02-05 | 13.43 | 13.45 | 12.26 | 12.68 | 16.5M |
| 2024-02-02 | 14.03 | 14.21 | 13.02 | 13.46 | 14.0M |
| 2024-02-01 | 14.15 | 14.47 | 13.98 | 14.10 | 8.7M |
| 2024-01-31 | 14.31 | 14.78 | 14.16 | 14.21 | 10.8M |
| 2024-01-30 | 15.04 | 15.04 | 14.34 | 14.36 | 11.4M |
| 2024-01-29 | 15.21 | 15.50 | 15.18 | 15.18 | 13.4M |
| 2024-01-26 | 15.19 | 15.67 | 15.18 | 15.20 | 13.3M |
| 2024-01-25 | 14.39 | 15.33 | 14.35 | 15.30 | 18.0M |
| 2024-01-24 | 14.21 | 14.39 | 13.75 | 14.35 | 9.3M |
| 2024-01-23 | 13.81 | 14.23 | 13.61 | 14.11 | 9.2M |
| 2024-01-22 | 14.63 | 14.65 | 13.72 | 13.81 | 10.5M |
| 2024-01-19 | 14.74 | 14.91 | 14.61 | 14.72 | 6.8M |
| 2024-01-18 | 14.71 | 14.78 | 14.14 | 14.67 | 10.4M |
| 2024-01-17 | 15.18 | 15.19 | 14.71 | 14.74 | 6.6M |
| 2024-01-16 | 15.35 | 15.39 | 14.95 | 15.21 | 6.2M |
| 2024-01-15 | 15.32 | 15.45 | 15.12 | 15.20 | 6.7M |
| 2024-01-12 | 15.29 | 15.65 | 15.22 | 15.39 | 7.1M |
| 2024-01-11 | 15.01 | 15.35 | 14.91 | 15.31 | 6.9M |
| 2024-01-10 | 15.00 | 15.28 | 14.84 | 15.03 | 5.8M |
| 2024-01-09 | 14.93 | 15.19 | 14.68 | 15.00 | 8.4M |
| 2024-01-08 | 15.19 | 15.31 | 14.91 | 14.91 | 7.4M |
| 2024-01-05 | 15.64 | 15.70 | 15.19 | 15.25 | 8.5M |
| 2024-01-04 | 15.70 | 15.74 | 15.35 | 15.50 | 7.0M |
| 2024-01-03 | 15.70 | 15.80 | 15.64 | 15.77 | 5.4M |
| 2024-01-02 | 15.95 | 15.95 | 15.74 | 15.74 | 7.9M |