60.95
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 | 46.28 | 46.28 | 42.66 | 45.50 | 3.8M |
| 2024-12-30 | 46.81 | 46.90 | 45.56 | 46.00 | 2.2M |
| 2024-12-27 | 47.40 | 47.40 | 46.11 | 47.10 | 2.8M |
| 2024-12-26 | 45.94 | 47.78 | 45.53 | 47.42 | 4.1M |
| 2024-12-25 | 46.31 | 46.50 | 45.31 | 45.94 | 2.7M |
| 2024-12-24 | 44.10 | 46.99 | 44.10 | 46.43 | 4.3M |
| 2024-12-23 | 45.42 | 46.02 | 43.61 | 44.17 | 3.1M |
| 2024-12-20 | 44.03 | 46.50 | 43.41 | 45.76 | 3.2M |
| 2024-12-19 | 43.60 | 44.50 | 43.01 | 43.83 | 1.8M |
| 2024-12-18 | 43.91 | 45.18 | 42.95 | 44.30 | 2.1M |
| 2024-12-17 | 46.33 | 46.66 | 43.50 | 44.08 | 3.5M |
| 2024-12-16 | 44.88 | 46.95 | 44.46 | 46.40 | 4.8M |
| 2024-12-13 | 44.06 | 45.25 | 43.73 | 44.45 | 2.4M |
| 2024-12-12 | 44.05 | 44.88 | 43.68 | 44.06 | 2.0M |
| 2024-12-11 | 44.85 | 45.00 | 43.88 | 44.05 | 2.3M |
| 2024-12-10 | 47.00 | 47.65 | 44.45 | 44.65 | 4.3M |
| 2024-12-09 | 44.60 | 45.70 | 43.80 | 45.33 | 4.3M |
| 2024-12-06 | 44.22 | 45.50 | 44.04 | 44.53 | 5.4M |
| 2024-12-05 | 42.20 | 44.97 | 41.80 | 43.92 | 4.1M |
| 2024-12-04 | 43.49 | 44.09 | 42.17 | 42.37 | 3.7M |
| 2024-12-03 | 42.82 | 44.18 | 42.70 | 43.54 | 4.2M |
| 2024-12-02 | 42.03 | 43.12 | 41.56 | 43.12 | 4.1M |
| 2024-11-29 | 40.99 | 42.28 | 40.30 | 42.11 | 4.6M |
| 2024-11-28 | 42.58 | 42.66 | 41.06 | 41.16 | 4.9M |
| 2024-11-27 | 41.90 | 42.70 | 40.00 | 42.66 | 6.6M |
| 2024-11-26 | 45.33 | 45.80 | 42.42 | 42.85 | 10.0M |
| 2024-11-25 | 38.54 | 45.79 | 37.73 | 45.79 | 11.0M |
| 2024-11-22 | 40.00 | 40.15 | 38.15 | 38.16 | 1.6M |
| 2024-11-21 | 40.10 | 40.90 | 39.58 | 40.00 | 1.5M |
| 2024-11-20 | 39.60 | 40.30 | 39.45 | 40.01 | 1.1M |
| 2024-11-19 | 39.11 | 39.87 | 38.36 | 39.81 | 1.2M |
| 2024-11-18 | 40.92 | 41.35 | 38.69 | 38.69 | 2.2M |
| 2024-11-15 | 41.60 | 42.25 | 41.20 | 41.20 | 1.8M |
| 2024-11-14 | 43.50 | 43.93 | 41.58 | 41.79 | 2.3M |
| 2024-11-13 | 41.80 | 43.20 | 41.53 | 43.20 | 2.7M |
| 2024-11-12 | 43.60 | 44.06 | 41.61 | 42.10 | 2.8M |
| 2024-11-11 | 41.34 | 43.93 | 41.23 | 43.76 | 3.6M |
| 2024-11-08 | 42.00 | 42.80 | 41.60 | 41.75 | 2.4M |
| 2024-11-07 | 41.64 | 41.90 | 40.93 | 41.77 | 2.2M |
| 2024-11-06 | 41.15 | 43.36 | 41.15 | 41.79 | 3.0M |
| 2024-11-05 | 40.70 | 41.76 | 40.25 | 41.61 | 2.2M |
| 2024-11-04 | 38.94 | 41.28 | 38.65 | 40.98 | 2.3M |
| 2024-11-01 | 40.41 | 41.00 | 38.81 | 38.91 | 2.8M |
| 2024-10-31 | 41.20 | 42.09 | 40.52 | 40.98 | 3.1M |
| 2024-10-30 | 41.01 | 41.48 | 39.78 | 40.26 | 3.2M |
| 2024-10-29 | 42.68 | 43.17 | 41.01 | 41.44 | 4.2M |
| 2024-10-28 | 45.40 | 45.44 | 42.18 | 42.87 | 6.0M |
| 2024-10-25 | 42.79 | 45.08 | 42.38 | 44.70 | 4.7M |
| 2024-10-24 | 41.78 | 43.89 | 41.03 | 43.16 | 4.2M |
| 2024-10-23 | 41.20 | 42.81 | 40.30 | 41.79 | 4.1M |
| 2024-10-22 | 39.60 | 41.19 | 39.41 | 40.78 | 2.9M |
| 2024-10-21 | 39.84 | 40.79 | 39.55 | 39.82 | 3.0M |
| 2024-10-18 | 38.26 | 41.27 | 38.02 | 39.84 | 3.0M |
| 2024-10-17 | 39.52 | 39.70 | 38.68 | 38.71 | 1.6M |
| 2024-10-16 | 38.21 | 39.29 | 38.00 | 38.76 | 1.8M |
| 2024-10-15 | 40.01 | 40.80 | 38.90 | 39.03 | 2.5M |
| 2024-10-14 | 38.61 | 40.55 | 38.12 | 40.55 | 2.8M |
| 2024-10-11 | 39.19 | 40.57 | 38.30 | 38.60 | 2.4M |
| 2024-10-10 | 40.17 | 42.44 | 40.00 | 40.20 | 3.4M |
| 2024-10-09 | 45.00 | 45.00 | 39.54 | 39.66 | 5.0M |
| 2024-10-08 | 49.10 | 49.70 | 41.98 | 47.65 | 8.2M |
| 2024-09-30 | 37.98 | 41.97 | 37.48 | 41.96 | 6.4M |
| 2024-09-27 | 33.69 | 37.63 | 33.68 | 36.50 | 4.0M |
| 2024-09-26 | 33.28 | 33.45 | 31.91 | 33.36 | 1.7M |
| 2024-09-25 | 33.44 | 33.76 | 32.02 | 32.51 | 2.0M |
| 2024-09-24 | 30.71 | 31.87 | 30.38 | 31.86 | 1.6M |
| 2024-09-23 | 30.76 | 31.66 | 30.58 | 30.71 | 1.4M |
| 2024-09-20 | 31.44 | 31.68 | 29.86 | 31.03 | 2.4M |
| 2024-09-19 | 31.80 | 32.38 | 31.46 | 31.91 | 1.2M |
| 2024-09-18 | 31.88 | 32.40 | 31.22 | 31.60 | 0.7M |
| 2024-09-13 | 32.96 | 32.96 | 31.81 | 31.89 | 1.1M |
| 2024-09-12 | 32.22 | 33.93 | 32.22 | 32.70 | 1.6M |
| 2024-09-11 | 32.04 | 32.79 | 31.60 | 32.33 | 1.0M |
| 2024-09-10 | 32.02 | 32.31 | 31.54 | 32.04 | 1.0M |
| 2024-09-09 | 32.21 | 32.46 | 31.76 | 31.95 | 0.9M |
| 2024-09-06 | 33.33 | 33.61 | 32.27 | 32.28 | 1.1M |
| 2024-09-05 | 33.53 | 33.81 | 33.25 | 33.33 | 0.7M |
| 2024-09-04 | 33.33 | 34.10 | 32.88 | 33.52 | 1.0M |
| 2024-09-03 | 32.83 | 33.43 | 32.80 | 33.33 | 1.0M |
| 2024-09-02 | 33.76 | 33.86 | 33.00 | 33.06 | 1.0M |
| 2024-08-30 | 33.36 | 34.29 | 33.05 | 33.80 | 1.5M |
| 2024-08-29 | 32.33 | 33.62 | 32.21 | 33.36 | 1.1M |
| 2024-08-28 | 32.21 | 32.98 | 31.62 | 32.73 | 1.1M |
| 2024-08-27 | 32.74 | 32.83 | 31.53 | 32.12 | 0.9M |
| 2024-08-26 | 32.78 | 33.33 | 32.51 | 32.78 | 1.0M |
| 2024-08-23 | 32.80 | 33.27 | 32.30 | 32.78 | 1.2M |
| 2024-08-22 | 33.49 | 34.10 | 32.80 | 32.80 | 1.0M |
| 2024-08-21 | 33.44 | 33.80 | 33.10 | 33.46 | 0.6M |
| 2024-08-20 | 34.29 | 34.35 | 33.09 | 33.45 | 1.2M |
| 2024-08-19 | 35.02 | 35.23 | 34.01 | 34.10 | 1.0M |
| 2024-08-16 | 35.50 | 35.64 | 35.01 | 35.03 | 0.7M |
| 2024-08-15 | 35.25 | 35.72 | 34.50 | 35.50 | 1.1M |
| 2024-08-14 | 35.68 | 35.85 | 35.06 | 35.25 | 0.8M |
| 2024-08-13 | 35.10 | 35.84 | 35.00 | 35.63 | 0.9M |
| 2024-08-12 | 36.09 | 36.78 | 35.33 | 35.50 | 1.0M |
| 2024-08-09 | 35.91 | 36.58 | 35.70 | 35.78 | 1.5M |
| 2024-08-08 | 35.97 | 36.97 | 35.53 | 35.78 | 2.2M |
| 2024-08-07 | 39.20 | 39.50 | 37.10 | 37.37 | 3.5M |
| 2024-08-06 | 35.60 | 36.72 | 35.41 | 36.58 | 1.1M |
| 2024-08-05 | 36.52 | 37.35 | 35.08 | 35.22 | 1.4M |
| 2024-08-02 | 37.76 | 38.55 | 37.01 | 37.01 | 1.4M |
| 2024-08-01 | 38.28 | 38.50 | 37.50 | 37.92 | 1.1M |
| 2024-07-31 | 36.48 | 38.16 | 35.95 | 38.12 | 1.7M |
| 2024-07-30 | 37.00 | 37.28 | 36.62 | 36.95 | 0.8M |
| 2024-07-29 | 38.00 | 38.45 | 36.78 | 37.08 | 1.1M |
| 2024-07-26 | 36.63 | 37.93 | 36.63 | 37.34 | 1.1M |
| 2024-07-25 | 36.10 | 37.55 | 35.87 | 37.00 | 1.4M |
| 2024-07-24 | 37.37 | 37.90 | 36.41 | 36.50 | 1.6M |
| 2024-07-23 | 38.87 | 39.44 | 37.56 | 37.59 | 1.5M |
| 2024-07-22 | 37.85 | 40.18 | 37.85 | 39.08 | 2.7M |
| 2024-07-19 | 37.00 | 38.10 | 36.98 | 37.81 | 1.3M |
| 2024-07-18 | 37.58 | 37.73 | 36.12 | 37.35 | 2.0M |
| 2024-07-17 | 39.00 | 39.00 | 37.80 | 37.80 | 1.5M |
| 2024-07-16 | 39.16 | 39.67 | 38.50 | 39.00 | 1.4M |
| 2024-07-15 | 39.16 | 39.44 | 38.71 | 38.90 | 1.1M |
| 2024-07-12 | 40.27 | 40.27 | 39.36 | 39.57 | 1.5M |
| 2024-07-11 | 39.53 | 40.34 | 39.22 | 40.27 | 2.0M |
| 2024-07-10 | 39.47 | 39.80 | 38.50 | 38.70 | 1.5M |
| 2024-07-09 | 38.38 | 40.01 | 37.50 | 39.68 | 2.2M |
| 2024-07-08 | 38.63 | 38.91 | 37.83 | 38.40 | 1.5M |
| 2024-07-05 | 39.40 | 39.45 | 37.89 | 38.70 | 2.2M |
| 2024-07-04 | 40.50 | 41.08 | 39.30 | 39.40 | 2.1M |
| 2024-07-03 | 43.72 | 43.98 | 40.72 | 40.94 | 3.2M |
| 2024-07-02 | 43.84 | 45.83 | 43.29 | 43.76 | 2.4M |
| 2024-07-01 | 43.20 | 45.88 | 43.10 | 44.50 | 3.1M |
| 2024-06-28 | 40.85 | 45.16 | 40.52 | 43.56 | 4.8M |
| 2024-06-27 | 41.30 | 41.98 | 40.73 | 41.03 | 2.5M |
| 2024-06-26 | 40.20 | 41.55 | 39.95 | 41.45 | 1.8M |
| 2024-06-25 | 42.35 | 42.91 | 39.86 | 40.57 | 3.0M |
| 2024-06-24 | 42.47 | 43.69 | 41.85 | 42.78 | 2.1M |
| 2024-06-21 | 43.89 | 44.10 | 42.60 | 42.90 | 2.5M |
| 2024-06-20 | 45.50 | 46.43 | 44.03 | 44.04 | 2.6M |
| 2024-06-19 | 47.96 | 47.96 | 45.60 | 45.90 | 3.6M |
| 2024-06-18 | 48.95 | 49.33 | 47.75 | 48.00 | 2.5M |
| 2024-06-17 | 48.00 | 49.85 | 47.50 | 48.55 | 2.6M |
| 2024-06-14 | 49.00 | 51.50 | 48.51 | 49.71 | 3.5M |
| 2024-06-13 | 47.50 | 50.44 | 47.34 | 49.38 | 3.7M |
| 2024-06-12 | 48.14 | 49.19 | 47.70 | 48.08 | 1.8M |
| 2024-06-11 | 45.67 | 48.79 | 45.01 | 48.63 | 3.0M |
| 2024-06-07 | 47.11 | 48.36 | 46.04 | 47.10 | 2.5M |
| 2024-06-06 | 47.50 | 48.29 | 45.60 | 46.50 | 3.7M |
| 2024-06-05 | 49.50 | 50.37 | 47.60 | 47.60 | 4.0M |
| 2024-06-04 | 48.36 | 51.83 | 47.53 | 50.96 | 6.4M |
| 2024-06-03 | 48.00 | 49.49 | 47.06 | 48.66 | 4.5M |
| 2024-05-31 | 48.66 | 50.06 | 47.83 | 48.09 | 5.8M |
| 2024-05-30 | 54.49 | 55.76 | 48.70 | 50.01 | 7.5M |
| 2024-05-29 | 53.56 | 54.49 | 52.00 | 52.58 | 8.4M |
| 2024-05-28 | 52.73 | 57.35 | 52.04 | 56.48 | 11.8M |
| 2024-05-27 | 54.85 | 58.59 | 51.66 | 52.73 | 12.8M |
| 2024-05-24 | 48.00 | 51.01 | 48.00 | 51.01 | 3.3M |
| 2024-05-23 | 43.80 | 44.69 | 42.42 | 42.51 | 1.4M |
| 2024-05-22 | 42.70 | 43.70 | 42.40 | 43.61 | 1.2M |
| 2024-05-21 | 44.17 | 44.18 | 42.42 | 42.82 | 1.6M |
| 2024-05-20 | 44.21 | 44.80 | 43.60 | 44.18 | 1.2M |
| 2024-05-17 | 44.00 | 44.88 | 43.37 | 44.06 | 1.3M |
| 2024-05-16 | 45.09 | 45.32 | 43.78 | 44.23 | 1.8M |
| 2024-05-15 | 46.56 | 46.99 | 44.75 | 45.10 | 2.6M |
| 2024-05-14 | 47.61 | 49.98 | 46.63 | 47.15 | 3.4M |
| 2024-05-13 | 46.50 | 50.15 | 46.30 | 48.55 | 3.8M |
| 2024-05-10 | 44.50 | 48.00 | 44.01 | 47.07 | 3.5M |
| 2024-05-09 | 43.25 | 45.14 | 43.12 | 44.60 | 2.4M |
| 2024-05-08 | 42.95 | 45.99 | 42.01 | 44.20 | 2.8M |
| 2024-05-07 | 41.57 | 42.59 | 41.37 | 42.56 | 1.2M |
| 2024-05-06 | 41.72 | 42.43 | 41.60 | 41.81 | 1.2M |
| 2024-04-30 | 42.31 | 42.70 | 40.90 | 41.51 | 1.7M |
| 2024-04-29 | 42.09 | 42.93 | 42.09 | 42.35 | 1.4M |
| 2024-04-26 | 40.87 | 42.28 | 40.54 | 41.97 | 1.3M |
| 2024-04-25 | 40.89 | 41.35 | 40.62 | 40.87 | 0.7M |
| 2024-04-24 | 39.30 | 41.32 | 39.30 | 41.13 | 1.3M |
| 2024-04-23 | 39.05 | 39.99 | 39.00 | 39.58 | 0.7M |
| 2024-04-22 | 38.80 | 39.99 | 37.60 | 39.30 | 1.1M |
| 2024-04-19 | 39.72 | 40.24 | 38.86 | 38.97 | 1.2M |
| 2024-04-18 | 40.52 | 40.90 | 39.49 | 40.26 | 1.4M |
| 2024-04-17 | 40.18 | 41.50 | 39.70 | 40.82 | 1.7M |
| 2024-04-16 | 42.00 | 42.00 | 39.01 | 39.31 | 1.4M |
| 2024-04-15 | 44.00 | 45.00 | 41.35 | 42.01 | 2.0M |
| 2024-04-12 | 46.41 | 46.41 | 44.71 | 44.96 | 1.2M |
| 2024-04-11 | 45.99 | 47.26 | 44.32 | 46.58 | 2.2M |
| 2024-04-10 | 46.00 | 46.42 | 43.80 | 45.50 | 1.7M |
| 2024-04-09 | 44.29 | 46.18 | 43.86 | 46.16 | 1.8M |
| 2024-04-08 | 45.02 | 45.78 | 43.58 | 44.29 | 1.6M |
| 2024-04-03 | 47.65 | 47.99 | 44.77 | 45.19 | 2.7M |
| 2024-04-02 | 49.52 | 50.00 | 47.70 | 47.97 | 2.6M |
| 2024-04-01 | 49.30 | 50.28 | 48.55 | 49.39 | 2.6M |
| 2024-03-29 | 46.76 | 49.57 | 46.19 | 49.45 | 3.3M |
| 2024-03-28 | 45.80 | 48.20 | 44.90 | 47.06 | 2.6M |
| 2024-03-27 | 45.13 | 47.51 | 44.14 | 45.81 | 2.0M |
| 2024-03-26 | 46.36 | 46.85 | 44.11 | 45.28 | 2.5M |
| 2024-03-25 | 46.75 | 48.57 | 46.09 | 46.93 | 1.4M |
| 2024-03-22 | 47.30 | 47.97 | 46.85 | 46.85 | 1.5M |
| 2024-03-21 | 49.70 | 49.82 | 47.01 | 47.33 | 2.9M |
| 2024-03-20 | 49.40 | 49.80 | 48.75 | 49.38 | 1.8M |
| 2024-03-19 | 49.73 | 50.55 | 48.76 | 50.00 | 3.1M |
| 2024-03-18 | 48.54 | 49.80 | 48.02 | 49.37 | 2.7M |
| 2024-03-15 | 48.38 | 48.56 | 47.50 | 48.56 | 2.3M |
| 2024-03-14 | 48.97 | 50.17 | 48.00 | 48.30 | 3.6M |
| 2024-03-13 | 50.80 | 51.38 | 49.41 | 49.96 | 4.4M |
| 2024-03-12 | 53.35 | 53.56 | 50.77 | 51.09 | 6.2M |
| 2024-03-11 | 52.89 | 59.00 | 51.30 | 55.10 | 8.8M |
| 2024-03-08 | 41.34 | 49.56 | 41.30 | 49.56 | 4.2M |
| 2024-03-07 | 42.69 | 42.93 | 41.30 | 41.30 | 1.4M |
| 2024-03-06 | 41.40 | 43.71 | 40.70 | 42.93 | 2.4M |
| 2024-03-05 | 43.80 | 43.80 | 40.80 | 41.68 | 2.3M |
| 2024-03-04 | 42.20 | 43.74 | 40.67 | 43.65 | 2.7M |
| 2024-03-01 | 38.90 | 42.61 | 38.90 | 41.68 | 2.3M |
| 2024-02-29 | 37.00 | 39.48 | 36.99 | 39.26 | 1.5M |
| 2024-02-28 | 43.08 | 43.08 | 37.62 | 37.64 | 2.4M |
| 2024-02-27 | 39.34 | 41.58 | 39.02 | 41.29 | 1.4M |
| 2024-02-26 | 39.85 | 40.51 | 39.00 | 39.86 | 1.4M |
| 2024-02-23 | 39.22 | 40.22 | 38.11 | 40.10 | 1.2M |
| 2024-02-22 | 37.71 | 39.65 | 37.44 | 38.93 | 1.4M |
| 2024-02-21 | 37.06 | 38.59 | 36.01 | 37.78 | 1.3M |
| 2024-02-20 | 37.48 | 37.57 | 35.58 | 37.30 | 1.2M |
| 2024-02-19 | 37.00 | 38.64 | 36.28 | 38.00 | 2.1M |
| 2024-02-08 | 32.15 | 37.88 | 30.01 | 37.25 | 2.9M |
| 2024-02-07 | 33.33 | 33.44 | 30.71 | 32.02 | 2.6M |
| 2024-02-06 | 30.79 | 33.78 | 29.02 | 33.34 | 2.9M |
| 2024-02-05 | 34.01 | 34.65 | 28.80 | 30.80 | 2.8M |
| 2024-02-02 | 36.22 | 37.35 | 33.07 | 34.00 | 1.4M |
| 2024-02-01 | 36.50 | 37.12 | 35.40 | 36.21 | 1.7M |
| 2024-01-31 | 38.68 | 39.11 | 36.25 | 36.85 | 1.8M |
| 2024-01-30 | 39.66 | 40.66 | 38.61 | 38.75 | 0.9M |
| 2024-01-29 | 41.93 | 41.93 | 39.60 | 40.44 | 1.4M |
| 2024-01-26 | 43.43 | 43.43 | 41.18 | 41.22 | 1.6M |
| 2024-01-25 | 41.92 | 43.88 | 40.80 | 43.03 | 1.7M |
| 2024-01-24 | 43.34 | 44.78 | 40.19 | 41.55 | 3.3M |
| 2024-01-23 | 40.73 | 42.06 | 40.41 | 40.94 | 1.2M |
| 2024-01-22 | 42.65 | 43.50 | 41.01 | 41.01 | 1.7M |
| 2024-01-19 | 45.46 | 45.46 | 42.71 | 43.08 | 2.1M |
| 2024-01-18 | 44.89 | 45.43 | 43.68 | 45.00 | 1.7M |
| 2024-01-17 | 46.80 | 46.80 | 44.99 | 45.03 | 1.0M |
| 2024-01-16 | 46.34 | 47.50 | 45.76 | 46.96 | 1.3M |
| 2024-01-15 | 47.15 | 47.53 | 46.32 | 46.50 | 1.0M |
| 2024-01-12 | 47.63 | 48.90 | 47.05 | 47.77 | 1.1M |
| 2024-01-11 | 46.82 | 48.85 | 46.53 | 47.63 | 1.4M |
| 2024-01-10 | 46.61 | 48.08 | 45.73 | 46.82 | 1.0M |
| 2024-01-09 | 47.09 | 47.99 | 46.14 | 46.60 | 1.2M |
| 2024-01-08 | 47.04 | 47.43 | 46.12 | 46.17 | 0.8M |
| 2024-01-05 | 49.18 | 49.39 | 46.74 | 47.32 | 0.9M |
| 2024-01-04 | 50.00 | 50.29 | 48.72 | 49.14 | 1.0M |
| 2024-01-03 | 51.25 | 51.25 | 49.90 | 50.07 | 1.0M |
| 2024-01-02 | 51.88 | 52.63 | 50.61 | 51.20 | 1.4M |