38.87
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 | 23.30 | 23.62 | 22.39 | 22.49 | 1.5M |
| 2024-12-30 | 23.69 | 23.81 | 22.90 | 23.43 | 1.0M |
| 2024-12-27 | 23.88 | 24.24 | 23.57 | 23.69 | 1.1M |
| 2024-12-26 | 23.50 | 23.70 | 23.01 | 23.70 | 1.0M |
| 2024-12-25 | 23.53 | 23.55 | 22.88 | 23.09 | 1.1M |
| 2024-12-24 | 23.99 | 24.25 | 23.14 | 23.53 | 1.6M |
| 2024-12-23 | 25.01 | 25.18 | 23.74 | 23.81 | 2.5M |
| 2024-12-20 | 24.54 | 25.47 | 24.21 | 24.96 | 1.5M |
| 2024-12-19 | 23.85 | 24.53 | 23.71 | 24.39 | 0.9M |
| 2024-12-18 | 24.39 | 24.47 | 23.65 | 24.11 | 1.1M |
| 2024-12-17 | 25.25 | 25.33 | 24.01 | 24.12 | 1.8M |
| 2024-12-16 | 25.76 | 25.87 | 25.04 | 25.25 | 1.4M |
| 2024-12-13 | 26.38 | 26.38 | 25.58 | 25.62 | 2.2M |
| 2024-12-12 | 26.77 | 26.78 | 26.11 | 26.41 | 2.7M |
| 2024-12-11 | 26.40 | 26.59 | 25.95 | 26.56 | 1.9M |
| 2024-12-10 | 26.30 | 26.90 | 26.00 | 26.36 | 3.3M |
| 2024-12-09 | 26.28 | 26.39 | 25.52 | 25.69 | 1.8M |
| 2024-12-06 | 26.08 | 26.70 | 25.28 | 26.18 | 2.8M |
| 2024-12-05 | 25.67 | 26.39 | 25.17 | 25.93 | 2.3M |
| 2024-12-04 | 26.40 | 26.69 | 25.45 | 25.69 | 2.3M |
| 2024-12-03 | 26.37 | 26.53 | 25.80 | 26.26 | 1.9M |
| 2024-12-02 | 26.16 | 26.88 | 25.86 | 26.47 | 2.5M |
| 2024-11-29 | 25.68 | 26.55 | 25.22 | 26.23 | 3.2M |
| 2024-11-28 | 24.83 | 26.86 | 24.77 | 25.77 | 3.7M |
| 2024-11-27 | 24.59 | 24.98 | 23.74 | 24.95 | 1.7M |
| 2024-11-26 | 25.28 | 25.65 | 24.42 | 24.59 | 1.4M |
| 2024-11-25 | 24.57 | 25.04 | 24.18 | 25.00 | 1.3M |
| 2024-11-22 | 25.80 | 26.08 | 24.36 | 24.47 | 2.0M |
| 2024-11-21 | 25.87 | 26.30 | 25.48 | 25.85 | 2.0M |
| 2024-11-20 | 25.40 | 26.09 | 25.21 | 26.00 | 1.9M |
| 2024-11-19 | 24.37 | 25.40 | 24.37 | 25.40 | 2.3M |
| 2024-11-18 | 26.47 | 26.65 | 23.90 | 24.21 | 4.1M |
| 2024-11-15 | 26.70 | 27.81 | 26.20 | 26.30 | 3.0M |
| 2024-11-14 | 27.80 | 28.65 | 26.80 | 26.86 | 3.0M |
| 2024-11-13 | 27.64 | 28.10 | 26.80 | 27.87 | 3.2M |
| 2024-11-12 | 28.94 | 28.94 | 27.30 | 27.85 | 4.1M |
| 2024-11-11 | 26.69 | 29.38 | 26.56 | 28.54 | 5.4M |
| 2024-11-08 | 26.58 | 27.28 | 26.38 | 26.66 | 3.0M |
| 2024-11-07 | 26.70 | 26.70 | 25.91 | 26.35 | 3.0M |
| 2024-11-06 | 26.58 | 27.69 | 26.11 | 26.70 | 3.8M |
| 2024-11-05 | 25.70 | 26.85 | 25.64 | 26.45 | 2.8M |
| 2024-11-04 | 24.60 | 26.35 | 24.60 | 25.87 | 2.1M |
| 2024-11-01 | 27.02 | 27.34 | 24.94 | 25.05 | 3.2M |
| 2024-10-31 | 27.35 | 27.87 | 25.95 | 27.00 | 4.7M |
| 2024-10-30 | 25.43 | 26.87 | 25.22 | 26.55 | 3.9M |
| 2024-10-29 | 26.61 | 26.78 | 25.55 | 25.70 | 2.8M |
| 2024-10-28 | 26.70 | 27.80 | 26.23 | 26.61 | 3.3M |
| 2024-10-25 | 25.51 | 27.36 | 25.23 | 26.43 | 3.3M |
| 2024-10-24 | 25.40 | 26.15 | 24.75 | 25.58 | 2.3M |
| 2024-10-23 | 25.55 | 26.15 | 24.95 | 25.57 | 2.4M |
| 2024-10-22 | 25.60 | 25.88 | 24.91 | 25.45 | 2.5M |
| 2024-10-21 | 24.89 | 25.98 | 24.80 | 25.27 | 3.5M |
| 2024-10-18 | 23.00 | 24.94 | 23.00 | 24.48 | 3.2M |
| 2024-10-17 | 23.40 | 24.01 | 23.00 | 23.00 | 1.6M |
| 2024-10-16 | 23.52 | 23.76 | 23.10 | 23.29 | 1.5M |
| 2024-10-15 | 24.20 | 24.64 | 23.70 | 23.75 | 1.7M |
| 2024-10-14 | 23.49 | 24.13 | 22.82 | 24.04 | 2.0M |
| 2024-10-11 | 24.88 | 25.09 | 22.70 | 23.14 | 2.8M |
| 2024-10-10 | 25.49 | 25.96 | 24.70 | 24.94 | 2.3M |
| 2024-10-09 | 27.00 | 27.49 | 24.88 | 24.90 | 3.8M |
| 2024-10-08 | 30.09 | 30.14 | 26.00 | 28.26 | 5.1M |
| 2024-09-30 | 24.18 | 25.58 | 22.90 | 25.20 | 3.8M |
| 2024-09-27 | 21.20 | 22.33 | 21.20 | 22.28 | 1.3M |
| 2024-09-26 | 20.33 | 21.13 | 20.10 | 21.00 | 1.0M |
| 2024-09-25 | 20.30 | 20.99 | 20.10 | 20.30 | 1.5M |
| 2024-09-24 | 19.58 | 20.13 | 19.43 | 20.02 | 1.2M |
| 2024-09-23 | 19.72 | 19.83 | 19.43 | 19.52 | 0.6M |
| 2024-09-20 | 19.60 | 19.99 | 19.26 | 19.70 | 1.0M |
| 2024-09-19 | 19.28 | 19.55 | 18.93 | 19.48 | 0.8M |
| 2024-09-18 | 19.74 | 19.74 | 18.76 | 19.11 | 1.2M |
| 2024-09-13 | 20.36 | 20.49 | 19.67 | 19.71 | 1.3M |
| 2024-09-12 | 20.62 | 20.89 | 20.30 | 20.33 | 0.7M |
| 2024-09-11 | 20.33 | 20.77 | 20.30 | 20.70 | 0.8M |
| 2024-09-10 | 20.18 | 20.55 | 19.91 | 20.53 | 0.8M |
| 2024-09-09 | 19.95 | 20.36 | 19.72 | 20.23 | 0.7M |
| 2024-09-06 | 21.13 | 21.20 | 19.99 | 20.08 | 1.6M |
| 2024-09-05 | 21.25 | 21.48 | 20.86 | 21.14 | 1.2M |
| 2024-09-04 | 20.66 | 21.45 | 20.61 | 21.26 | 1.6M |
| 2024-09-03 | 20.50 | 21.26 | 20.40 | 20.97 | 1.2M |
| 2024-09-02 | 21.09 | 21.36 | 20.53 | 20.56 | 1.5M |
| 2024-08-30 | 20.39 | 21.49 | 20.39 | 21.12 | 2.4M |
| 2024-08-29 | 20.00 | 20.68 | 19.95 | 20.57 | 1.3M |
| 2024-08-28 | 19.52 | 20.55 | 19.30 | 20.08 | 1.5M |
| 2024-08-27 | 20.18 | 20.26 | 19.49 | 19.57 | 1.5M |
| 2024-08-26 | 20.85 | 20.97 | 20.11 | 20.26 | 2.0M |
| 2024-08-23 | 19.97 | 21.09 | 19.93 | 20.84 | 2.3M |
| 2024-08-22 | 19.89 | 20.76 | 19.88 | 20.21 | 2.1M |
| 2024-08-21 | 19.68 | 20.40 | 19.51 | 20.06 | 1.6M |
| 2024-08-20 | 20.39 | 20.39 | 19.62 | 19.80 | 2.0M |
| 2024-08-19 | 21.58 | 21.88 | 20.42 | 20.60 | 2.7M |
| 2024-08-16 | 20.78 | 21.67 | 20.59 | 21.24 | 2.9M |
| 2024-08-15 | 19.83 | 20.94 | 19.62 | 20.59 | 1.6M |
| 2024-08-14 | 19.70 | 20.53 | 19.61 | 20.00 | 1.0M |
| 2024-08-13 | 19.27 | 19.78 | 19.26 | 19.65 | 0.3M |
| 2024-08-12 | 19.88 | 19.88 | 19.39 | 19.56 | 0.4M |
| 2024-08-09 | 19.95 | 20.11 | 19.60 | 19.67 | 0.3M |
| 2024-08-08 | 19.84 | 20.08 | 19.39 | 19.73 | 0.5M |
| 2024-08-07 | 20.47 | 20.47 | 19.85 | 19.93 | 0.6M |
| 2024-08-06 | 19.85 | 20.28 | 19.85 | 20.14 | 0.5M |
| 2024-08-05 | 20.58 | 20.78 | 19.80 | 19.81 | 1.0M |
| 2024-08-02 | 20.97 | 21.11 | 20.60 | 20.60 | 1.2M |
| 2024-08-01 | 21.10 | 21.34 | 20.99 | 21.19 | 0.8M |
| 2024-07-31 | 20.20 | 21.13 | 19.98 | 21.09 | 1.0M |
| 2024-07-30 | 20.00 | 20.34 | 19.89 | 20.15 | 0.6M |
| 2024-07-29 | 20.43 | 20.60 | 20.01 | 20.06 | 0.7M |
| 2024-07-26 | 20.41 | 20.69 | 20.27 | 20.44 | 0.5M |
| 2024-07-25 | 20.18 | 20.77 | 20.01 | 20.25 | 0.7M |
| 2024-07-24 | 20.81 | 21.34 | 20.21 | 20.21 | 1.4M |
| 2024-07-23 | 21.40 | 22.28 | 21.10 | 21.10 | 1.9M |
| 2024-07-22 | 21.21 | 21.88 | 21.00 | 21.55 | 1.3M |
| 2024-07-19 | 20.30 | 21.39 | 20.12 | 21.12 | 1.8M |
| 2024-07-18 | 20.28 | 20.70 | 19.90 | 20.29 | 0.6M |
| 2024-07-17 | 20.90 | 20.90 | 20.22 | 20.36 | 0.5M |
| 2024-07-16 | 20.58 | 20.72 | 20.35 | 20.61 | 0.6M |
| 2024-07-15 | 21.15 | 21.17 | 20.35 | 20.50 | 1.0M |
| 2024-07-12 | 21.54 | 21.58 | 21.07 | 21.08 | 1.0M |
| 2024-07-11 | 21.24 | 22.48 | 20.95 | 21.58 | 1.6M |
| 2024-07-10 | 20.75 | 21.05 | 20.60 | 20.64 | 0.8M |
| 2024-07-09 | 20.27 | 20.85 | 20.06 | 20.77 | 0.8M |
| 2024-07-08 | 20.52 | 20.84 | 20.11 | 20.19 | 1.0M |
| 2024-07-05 | 20.99 | 21.11 | 20.22 | 20.64 | 1.0M |
| 2024-07-04 | 21.50 | 21.58 | 20.42 | 20.68 | 1.3M |
| 2024-07-03 | 21.49 | 21.74 | 21.18 | 21.33 | 1.1M |
| 2024-07-02 | 21.62 | 21.97 | 21.19 | 21.29 | 0.8M |
| 2024-07-01 | 22.12 | 22.20 | 21.40 | 21.69 | 0.9M |
| 2024-06-28 | 22.28 | 22.55 | 21.84 | 22.02 | 1.0M |
| 2024-06-27 | 22.80 | 22.94 | 22.01 | 22.01 | 1.1M |
| 2024-06-26 | 21.96 | 22.75 | 21.55 | 22.74 | 1.2M |
| 2024-06-25 | 22.26 | 22.58 | 21.59 | 21.76 | 1.4M |
| 2024-06-24 | 24.00 | 24.00 | 22.22 | 22.27 | 1.9M |
| 2024-06-21 | 24.09 | 24.44 | 23.50 | 24.10 | 1.7M |
| 2024-06-20 | 24.32 | 25.30 | 24.10 | 24.45 | 2.4M |
| 2024-06-19 | 24.52 | 24.78 | 23.94 | 24.12 | 1.1M |
| 2024-06-18 | 23.89 | 24.66 | 23.89 | 24.58 | 1.4M |
| 2024-06-17 | 23.73 | 24.31 | 23.73 | 23.89 | 1.3M |
| 2024-06-14 | 24.01 | 24.19 | 23.66 | 24.00 | 1.4M |
| 2024-06-13 | 23.40 | 24.72 | 23.16 | 24.24 | 2.3M |
| 2024-06-12 | 23.45 | 23.75 | 23.20 | 23.36 | 1.2M |
| 2024-06-11 | 22.35 | 23.59 | 21.96 | 23.48 | 1.9M |
| 2024-06-07 | 22.00 | 22.73 | 22.00 | 22.54 | 1.2M |
| 2024-06-06 | 23.73 | 23.95 | 21.81 | 22.01 | 2.4M |
| 2024-06-05 | 23.84 | 24.17 | 23.51 | 23.68 | 1.2M |
| 2024-06-04 | 24.71 | 24.71 | 23.59 | 23.95 | 2.0M |
| 2024-06-03 | 25.67 | 25.76 | 24.49 | 24.86 | 1.8M |
| 2024-05-31 | 25.20 | 25.84 | 24.86 | 25.60 | 1.9M |
| 2024-05-30 | 26.00 | 26.00 | 24.84 | 24.99 | 2.1M |
| 2024-05-29 | 25.51 | 25.85 | 25.20 | 25.60 | 2.1M |
| 2024-05-28 | 25.60 | 26.18 | 25.01 | 25.29 | 2.5M |
| 2024-05-27 | 25.20 | 25.63 | 24.56 | 25.61 | 2.6M |
| 2024-05-24 | 26.01 | 26.28 | 25.18 | 25.23 | 2.9M |
| 2024-05-23 | 26.92 | 27.50 | 25.75 | 26.25 | 5.0M |
| 2024-05-22 | 27.10 | 28.25 | 26.30 | 27.50 | 6.9M |
| 2024-05-21 | 27.67 | 28.60 | 26.67 | 27.70 | 7.3M |
| 2024-05-20 | 29.70 | 29.95 | 27.54 | 28.48 | 11.7M |
| 2024-05-17 | 23.80 | 27.97 | 23.80 | 27.97 | 8.5M |
| 2024-05-16 | 23.33 | 23.60 | 23.12 | 23.31 | 0.6M |
| 2024-05-15 | 23.00 | 23.37 | 22.91 | 23.21 | 0.5M |
| 2024-05-14 | 22.93 | 23.82 | 22.81 | 23.07 | 1.0M |
| 2024-05-13 | 24.00 | 24.13 | 23.01 | 23.02 | 1.7M |
| 2024-05-10 | 25.02 | 25.02 | 24.01 | 24.21 | 1.3M |
| 2024-05-09 | 24.23 | 24.83 | 24.17 | 24.67 | 0.8M |
| 2024-05-08 | 24.88 | 25.35 | 24.13 | 24.17 | 1.0M |
| 2024-05-07 | 24.14 | 24.76 | 24.01 | 24.60 | 1.2M |
| 2024-05-06 | 24.54 | 24.54 | 23.99 | 24.02 | 1.3M |
| 2024-04-30 | 23.93 | 24.32 | 23.40 | 23.74 | 1.4M |
| 2024-04-29 | 23.05 | 24.06 | 22.72 | 24.06 | 2.0M |
| 2024-04-26 | 22.79 | 23.00 | 22.00 | 22.76 | 3.3M |
| 2024-04-25 | 23.82 | 24.04 | 23.39 | 23.58 | 0.9M |
| 2024-04-24 | 23.28 | 23.91 | 22.97 | 23.74 | 1.1M |
| 2024-04-23 | 22.39 | 23.20 | 22.39 | 23.08 | 1.0M |
| 2024-04-22 | 22.12 | 22.86 | 21.40 | 22.40 | 1.3M |
| 2024-04-19 | 22.88 | 23.18 | 22.11 | 22.43 | 1.7M |
| 2024-04-18 | 23.43 | 23.65 | 22.60 | 23.01 | 1.8M |
| 2024-04-17 | 22.87 | 23.44 | 22.01 | 23.00 | 2.4M |
| 2024-04-16 | 23.48 | 23.64 | 21.53 | 21.80 | 2.0M |
| 2024-04-15 | 24.82 | 25.44 | 22.93 | 23.41 | 1.6M |
| 2024-04-12 | 25.41 | 25.96 | 24.90 | 25.00 | 0.9M |
| 2024-04-11 | 26.00 | 26.38 | 25.32 | 25.54 | 1.2M |
| 2024-04-10 | 26.97 | 26.97 | 25.52 | 25.80 | 1.8M |
| 2024-04-09 | 26.20 | 26.84 | 25.98 | 26.79 | 1.2M |
| 2024-04-08 | 27.59 | 27.59 | 26.00 | 26.10 | 1.6M |
| 2024-04-03 | 27.83 | 28.18 | 27.00 | 27.54 | 1.3M |
| 2024-04-02 | 28.49 | 28.78 | 27.78 | 28.00 | 1.5M |
| 2024-04-01 | 28.28 | 29.89 | 28.28 | 29.10 | 1.6M |
| 2024-03-29 | 28.20 | 29.90 | 27.65 | 28.25 | 1.0M |
| 2024-03-28 | 27.93 | 28.87 | 27.67 | 28.16 | 1.1M |
| 2024-03-27 | 29.26 | 29.43 | 27.81 | 27.85 | 1.2M |
| 2024-03-26 | 29.88 | 30.22 | 28.62 | 29.34 | 1.3M |
| 2024-03-25 | 30.82 | 31.37 | 29.88 | 29.88 | 1.2M |
| 2024-03-22 | 31.20 | 31.91 | 30.65 | 30.98 | 1.2M |
| 2024-03-21 | 31.90 | 32.88 | 31.22 | 31.53 | 2.2M |
| 2024-03-20 | 32.50 | 33.80 | 32.20 | 32.75 | 2.3M |
| 2024-03-19 | 31.00 | 32.28 | 31.00 | 31.99 | 1.5M |
| 2024-03-18 | 30.79 | 31.75 | 30.41 | 31.66 | 1.5M |
| 2024-03-15 | 32.00 | 32.98 | 30.50 | 31.11 | 1.8M |
| 2024-03-14 | 31.14 | 31.35 | 30.23 | 30.74 | 1.0M |
| 2024-03-13 | 31.10 | 31.50 | 30.60 | 30.82 | 0.9M |
| 2024-03-12 | 30.70 | 31.17 | 30.20 | 31.04 | 1.0M |
| 2024-03-11 | 29.39 | 30.68 | 29.20 | 30.68 | 1.6M |
| 2024-03-08 | 29.50 | 29.88 | 29.12 | 29.65 | 0.9M |
| 2024-03-07 | 29.81 | 30.43 | 28.95 | 29.30 | 1.4M |
| 2024-03-06 | 29.68 | 30.00 | 28.70 | 29.37 | 1.1M |
| 2024-03-05 | 29.68 | 30.38 | 29.18 | 29.42 | 1.2M |
| 2024-03-04 | 29.68 | 30.06 | 28.71 | 29.81 | 1.5M |
| 2024-03-01 | 28.95 | 29.98 | 28.63 | 29.30 | 1.6M |
| 2024-02-29 | 27.70 | 29.85 | 27.45 | 28.90 | 1.9M |
| 2024-02-28 | 31.21 | 31.88 | 27.70 | 27.85 | 2.1M |
| 2024-02-27 | 29.68 | 31.40 | 29.04 | 31.19 | 2.1M |
| 2024-02-26 | 29.26 | 30.82 | 29.20 | 30.09 | 2.7M |
| 2024-02-23 | 27.22 | 28.69 | 27.22 | 28.42 | 1.2M |
| 2024-02-22 | 26.30 | 27.32 | 26.11 | 27.25 | 1.0M |
| 2024-02-21 | 25.11 | 27.23 | 25.11 | 26.30 | 1.2M |
| 2024-02-20 | 26.13 | 26.19 | 25.50 | 26.05 | 1.1M |
| 2024-02-19 | 24.96 | 26.88 | 24.94 | 25.73 | 2.0M |
| 2024-02-08 | 21.66 | 25.08 | 21.06 | 24.96 | 2.0M |
| 2024-02-07 | 22.83 | 23.49 | 21.43 | 21.77 | 2.2M |
| 2024-02-06 | 22.43 | 23.26 | 20.01 | 22.64 | 2.0M |
| 2024-02-05 | 24.03 | 24.03 | 20.60 | 22.25 | 2.7M |
| 2024-02-02 | 25.91 | 27.08 | 23.32 | 24.23 | 1.7M |
| 2024-02-01 | 25.52 | 26.62 | 25.28 | 25.99 | 1.2M |
| 2024-01-31 | 27.18 | 27.80 | 26.13 | 26.23 | 1.5M |
| 2024-01-30 | 28.14 | 29.57 | 27.57 | 27.70 | 1.2M |
| 2024-01-29 | 30.00 | 30.33 | 28.27 | 28.39 | 1.4M |
| 2024-01-26 | 30.50 | 30.89 | 30.02 | 30.12 | 0.8M |
| 2024-01-25 | 29.45 | 30.59 | 28.30 | 30.50 | 1.3M |
| 2024-01-24 | 29.36 | 29.86 | 27.91 | 29.29 | 2.2M |
| 2024-01-23 | 29.49 | 29.66 | 28.56 | 29.32 | 1.4M |
| 2024-01-22 | 31.20 | 32.05 | 29.10 | 29.49 | 1.9M |
| 2024-01-19 | 32.18 | 32.77 | 31.50 | 31.57 | 0.9M |
| 2024-01-18 | 31.99 | 32.21 | 31.08 | 32.21 | 1.6M |
| 2024-01-17 | 33.50 | 33.50 | 31.86 | 31.99 | 1.6M |
| 2024-01-16 | 33.55 | 33.93 | 32.70 | 33.45 | 1.8M |
| 2024-01-15 | 34.20 | 34.67 | 33.60 | 33.76 | 1.6M |
| 2024-01-12 | 34.55 | 35.91 | 33.86 | 34.37 | 2.3M |
| 2024-01-11 | 33.81 | 34.79 | 33.60 | 34.45 | 1.5M |
| 2024-01-10 | 33.68 | 35.45 | 33.39 | 33.95 | 2.3M |
| 2024-01-09 | 34.70 | 34.80 | 33.40 | 33.74 | 1.8M |
| 2024-01-08 | 34.92 | 34.93 | 33.27 | 33.40 | 1.8M |
| 2024-01-05 | 35.64 | 35.84 | 34.33 | 34.57 | 1.4M |
| 2024-01-04 | 36.35 | 36.35 | 35.58 | 35.78 | 1.3M |
| 2024-01-03 | 38.20 | 38.23 | 35.78 | 36.22 | 3.1M |
| 2024-01-02 | 39.00 | 39.53 | 37.80 | 38.22 | 2.8M |