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 | 54.04 | 55.00 | 49.56 | 50.11 | 12.3M |
| 2024-12-30 | 56.50 | 60.00 | 55.00 | 55.07 | 12.1M |
| 2024-12-27 | 59.00 | 59.61 | 56.10 | 56.19 | 12.7M |
| 2024-12-26 | 53.00 | 62.49 | 52.72 | 60.70 | 18.1M |
| 2024-12-25 | 53.00 | 54.79 | 50.89 | 52.72 | 8.2M |
| 2024-12-24 | 53.37 | 58.00 | 52.39 | 54.84 | 13.2M |
| 2024-12-23 | 54.30 | 58.62 | 51.50 | 52.90 | 13.0M |
| 2024-12-20 | 49.54 | 56.95 | 49.50 | 54.08 | 13.6M |
| 2024-12-19 | 47.41 | 50.82 | 46.51 | 50.40 | 13.0M |
| 2024-12-18 | 48.00 | 50.25 | 45.14 | 48.62 | 15.8M |
| 2024-12-17 | 54.94 | 54.99 | 47.76 | 48.90 | 18.9M |
| 2024-12-16 | 48.90 | 53.50 | 47.75 | 53.00 | 20.6M |
| 2024-12-13 | 44.00 | 47.54 | 43.97 | 44.64 | 11.0M |
| 2024-12-12 | 43.70 | 45.00 | 42.87 | 43.82 | 8.0M |
| 2024-12-11 | 41.08 | 43.94 | 40.62 | 43.29 | 7.6M |
| 2024-12-10 | 42.17 | 42.84 | 40.60 | 41.08 | 6.5M |
| 2024-12-09 | 41.78 | 42.77 | 40.78 | 40.82 | 3.9M |
| 2024-12-06 | 43.26 | 43.60 | 41.18 | 42.11 | 5.0M |
| 2024-12-05 | 42.88 | 45.42 | 42.40 | 43.53 | 8.3M |
| 2024-12-04 | 44.00 | 45.50 | 42.83 | 43.00 | 6.6M |
| 2024-12-03 | 40.50 | 45.22 | 40.50 | 44.57 | 10.7M |
| 2024-12-02 | 40.60 | 41.30 | 39.63 | 40.50 | 4.8M |
| 2024-11-29 | 38.51 | 40.65 | 38.31 | 39.90 | 3.5M |
| 2024-11-28 | 38.65 | 40.10 | 38.00 | 38.86 | 3.7M |
| 2024-11-27 | 38.45 | 38.80 | 37.00 | 38.63 | 3.8M |
| 2024-11-26 | 38.50 | 39.13 | 37.51 | 38.60 | 3.1M |
| 2024-11-25 | 37.83 | 38.30 | 36.80 | 37.99 | 3.1M |
| 2024-11-22 | 39.30 | 40.65 | 37.78 | 37.78 | 4.4M |
| 2024-11-21 | 39.59 | 40.80 | 38.75 | 39.23 | 3.4M |
| 2024-11-20 | 39.08 | 41.28 | 37.88 | 39.70 | 5.0M |
| 2024-11-19 | 37.33 | 39.13 | 37.10 | 39.10 | 4.5M |
| 2024-11-18 | 38.36 | 38.58 | 36.71 | 37.08 | 4.0M |
| 2024-11-15 | 40.39 | 41.08 | 37.89 | 38.08 | 6.0M |
| 2024-11-14 | 42.61 | 43.46 | 40.40 | 40.48 | 5.2M |
| 2024-11-13 | 42.98 | 43.44 | 41.89 | 43.21 | 4.1M |
| 2024-11-12 | 45.92 | 46.00 | 43.19 | 43.30 | 6.4M |
| 2024-11-11 | 42.80 | 46.45 | 42.10 | 45.63 | 9.5M |
| 2024-11-08 | 43.10 | 45.25 | 42.81 | 43.03 | 7.3M |
| 2024-11-07 | 42.71 | 43.40 | 41.30 | 43.06 | 6.3M |
| 2024-11-06 | 43.36 | 45.45 | 41.80 | 42.70 | 12.7M |
| 2024-11-05 | 37.44 | 44.42 | 37.40 | 42.42 | 13.9M |
| 2024-11-04 | 36.07 | 37.88 | 35.89 | 37.40 | 5.7M |
| 2024-11-01 | 39.54 | 39.98 | 36.14 | 36.17 | 8.7M |
| 2024-10-31 | 39.59 | 40.59 | 38.70 | 39.94 | 6.1M |
| 2024-10-30 | 41.00 | 41.60 | 38.50 | 39.15 | 10.2M |
| 2024-10-29 | 44.00 | 44.60 | 41.33 | 41.71 | 6.9M |
| 2024-10-28 | 43.22 | 44.55 | 42.35 | 44.14 | 5.8M |
| 2024-10-25 | 42.96 | 43.91 | 41.33 | 43.16 | 7.9M |
| 2024-10-24 | 43.01 | 44.87 | 41.70 | 43.01 | 6.9M |
| 2024-10-23 | 46.50 | 47.77 | 42.80 | 44.28 | 9.5M |
| 2024-10-22 | 44.50 | 48.50 | 42.01 | 46.78 | 10.5M |
| 2024-10-21 | 40.00 | 46.37 | 39.68 | 44.69 | 13.1M |
| 2024-10-18 | 38.36 | 41.98 | 38.36 | 40.70 | 13.0M |
| 2024-10-17 | 36.20 | 39.58 | 36.20 | 37.93 | 9.4M |
| 2024-10-16 | 36.00 | 37.44 | 34.89 | 36.10 | 8.2M |
| 2024-10-15 | 37.99 | 40.00 | 36.85 | 37.46 | 15.9M |
| 2024-10-14 | 30.50 | 36.97 | 29.50 | 35.75 | 13.6M |
| 2024-10-11 | 35.12 | 35.50 | 30.00 | 30.81 | 9.6M |
| 2024-10-10 | 35.00 | 37.12 | 30.99 | 35.91 | 12.3M |
| 2024-10-09 | 32.52 | 39.15 | 32.00 | 34.25 | 14.5M |
| 2024-10-08 | 34.56 | 34.56 | 30.79 | 34.56 | 9.4M |
| 2024-09-30 | 26.40 | 28.80 | 25.60 | 28.80 | 8.2M |
| 2024-09-27 | 22.76 | 24.08 | 22.40 | 24.00 | 1.7M |
| 2024-09-26 | 21.20 | 22.08 | 20.92 | 21.88 | 1.8M |
| 2024-09-25 | 21.08 | 21.71 | 21.00 | 21.11 | 2.3M |
| 2024-09-24 | 20.10 | 20.88 | 19.71 | 20.83 | 1.8M |
| 2024-09-23 | 20.00 | 20.14 | 19.48 | 19.85 | 0.9M |
| 2024-09-20 | 20.21 | 20.45 | 19.68 | 19.85 | 1.5M |
| 2024-09-19 | 20.03 | 20.58 | 19.77 | 20.08 | 1.5M |
| 2024-09-18 | 19.98 | 20.33 | 19.63 | 20.00 | 1.0M |
| 2024-09-13 | 20.50 | 20.61 | 20.00 | 20.00 | 1.1M |
| 2024-09-12 | 20.81 | 21.18 | 20.60 | 20.61 | 1.0M |
| 2024-09-11 | 20.60 | 21.05 | 20.60 | 20.81 | 0.9M |
| 2024-09-10 | 20.42 | 20.93 | 20.05 | 20.76 | 1.0M |
| 2024-09-09 | 20.49 | 20.75 | 20.29 | 20.38 | 1.1M |
| 2024-09-06 | 21.52 | 21.57 | 20.56 | 20.56 | 1.4M |
| 2024-09-05 | 21.46 | 21.92 | 21.41 | 21.59 | 0.9M |
| 2024-09-04 | 21.30 | 21.69 | 21.17 | 21.44 | 1.1M |
| 2024-09-03 | 21.28 | 21.80 | 21.15 | 21.40 | 1.3M |
| 2024-09-02 | 22.12 | 22.48 | 21.22 | 21.27 | 1.4M |
| 2024-08-30 | 21.83 | 22.57 | 21.75 | 22.10 | 1.7M |
| 2024-08-29 | 20.85 | 22.08 | 20.79 | 21.86 | 1.3M |
| 2024-08-28 | 20.80 | 21.32 | 20.63 | 21.14 | 1.0M |
| 2024-08-27 | 21.20 | 21.49 | 20.93 | 21.01 | 1.2M |
| 2024-08-26 | 21.30 | 21.88 | 21.20 | 21.33 | 1.2M |
| 2024-08-23 | 21.31 | 21.65 | 21.07 | 21.47 | 1.4M |
| 2024-08-22 | 22.49 | 22.49 | 21.38 | 21.50 | 3.2M |
| 2024-08-21 | 22.75 | 23.28 | 22.68 | 23.00 | 1.0M |
| 2024-08-20 | 23.51 | 23.51 | 22.80 | 22.86 | 1.4M |
| 2024-08-19 | 23.57 | 24.15 | 23.15 | 23.45 | 1.1M |
| 2024-08-16 | 23.53 | 24.23 | 23.45 | 23.70 | 1.3M |
| 2024-08-15 | 23.16 | 24.16 | 23.07 | 23.55 | 1.5M |
| 2024-08-14 | 23.50 | 23.73 | 23.27 | 23.32 | 0.7M |
| 2024-08-13 | 23.33 | 23.62 | 23.14 | 23.58 | 1.1M |
| 2024-08-12 | 23.54 | 23.60 | 23.06 | 23.39 | 0.9M |
| 2024-08-09 | 23.64 | 24.10 | 23.55 | 23.57 | 1.2M |
| 2024-08-08 | 23.84 | 23.93 | 23.00 | 23.54 | 1.3M |
| 2024-08-07 | 23.90 | 24.24 | 23.54 | 23.84 | 1.2M |
| 2024-08-06 | 23.86 | 23.88 | 23.40 | 23.84 | 1.0M |
| 2024-08-05 | 24.58 | 24.79 | 23.20 | 23.30 | 2.3M |
| 2024-08-02 | 25.42 | 25.58 | 24.48 | 24.65 | 1.9M |
| 2024-08-01 | 25.85 | 26.17 | 25.46 | 25.63 | 1.9M |
| 2024-07-31 | 24.32 | 25.93 | 24.30 | 25.78 | 2.0M |
| 2024-07-30 | 24.55 | 24.92 | 24.05 | 24.65 | 1.3M |
| 2024-07-29 | 24.34 | 24.76 | 24.21 | 24.46 | 1.3M |
| 2024-07-26 | 24.39 | 24.97 | 24.32 | 24.72 | 1.1M |
| 2024-07-25 | 24.06 | 24.80 | 23.99 | 24.40 | 1.1M |
| 2024-07-24 | 24.62 | 25.20 | 24.30 | 24.37 | 1.5M |
| 2024-07-23 | 26.08 | 26.08 | 24.84 | 24.85 | 1.9M |
| 2024-07-22 | 26.00 | 26.55 | 25.77 | 25.81 | 1.7M |
| 2024-07-19 | 24.93 | 26.39 | 24.93 | 25.90 | 2.2M |
| 2024-07-18 | 25.66 | 25.66 | 24.61 | 25.18 | 3.0M |
| 2024-07-17 | 27.20 | 28.05 | 25.99 | 26.03 | 2.9M |
| 2024-07-16 | 25.89 | 26.41 | 25.50 | 25.95 | 1.3M |
| 2024-07-15 | 27.24 | 27.58 | 25.68 | 25.79 | 2.4M |
| 2024-07-12 | 27.35 | 28.02 | 26.87 | 27.46 | 1.7M |
| 2024-07-11 | 26.11 | 27.65 | 26.11 | 27.40 | 2.3M |
| 2024-07-10 | 25.63 | 26.69 | 25.63 | 26.06 | 1.6M |
| 2024-07-09 | 24.58 | 26.14 | 24.58 | 26.05 | 1.8M |
| 2024-07-08 | 25.88 | 25.88 | 24.61 | 24.70 | 1.6M |
| 2024-07-05 | 25.79 | 25.86 | 24.94 | 25.44 | 1.8M |
| 2024-07-04 | 26.43 | 26.56 | 25.58 | 25.70 | 1.2M |
| 2024-07-03 | 26.60 | 26.88 | 25.86 | 26.44 | 1.3M |
| 2024-07-02 | 27.64 | 27.64 | 26.47 | 26.54 | 1.8M |
| 2024-07-01 | 27.78 | 28.19 | 26.99 | 27.58 | 2.3M |
| 2024-06-28 | 27.32 | 28.99 | 26.81 | 28.08 | 2.4M |
| 2024-06-27 | 27.62 | 28.20 | 27.12 | 27.17 | 1.4M |
| 2024-06-26 | 26.97 | 27.92 | 26.50 | 27.92 | 1.5M |
| 2024-06-25 | 28.19 | 28.37 | 26.81 | 27.03 | 2.1M |
| 2024-06-24 | 29.10 | 29.87 | 27.90 | 28.10 | 1.9M |
| 2024-06-21 | 29.99 | 29.99 | 29.20 | 29.68 | 1.3M |
| 2024-06-20 | 30.14 | 30.89 | 29.75 | 30.06 | 2.0M |
| 2024-06-19 | 30.85 | 30.95 | 29.99 | 30.07 | 1.8M |
| 2024-06-18 | 30.61 | 31.29 | 30.24 | 30.79 | 2.1M |
| 2024-06-17 | 30.23 | 30.59 | 29.57 | 30.40 | 2.3M |
| 2024-06-14 | 29.78 | 30.20 | 29.21 | 29.91 | 2.5M |
| 2024-06-13 | 29.23 | 30.00 | 28.48 | 29.68 | 2.4M |
| 2024-06-12 | 28.10 | 29.33 | 27.98 | 28.75 | 1.7M |
| 2024-06-11 | 27.10 | 28.26 | 26.62 | 28.18 | 1.8M |
| 2024-06-07 | 28.00 | 28.02 | 26.91 | 27.26 | 1.6M |
| 2024-06-06 | 29.68 | 29.68 | 27.28 | 27.72 | 2.5M |
| 2024-06-05 | 28.85 | 29.45 | 28.54 | 28.85 | 2.2M |
| 2024-06-04 | 30.03 | 30.07 | 28.33 | 28.78 | 3.2M |
| 2024-06-03 | 30.10 | 30.95 | 29.70 | 30.19 | 2.4M |
| 2024-05-31 | 29.33 | 30.70 | 29.33 | 30.01 | 2.5M |
| 2024-05-30 | 29.24 | 29.77 | 28.57 | 29.38 | 1.9M |
| 2024-05-29 | 29.19 | 29.87 | 28.89 | 29.00 | 2.2M |
| 2024-05-28 | 29.88 | 29.88 | 28.70 | 29.36 | 3.0M |
| 2024-05-27 | 31.43 | 31.43 | 29.10 | 29.62 | 5.8M |
| 2024-05-24 | 30.60 | 32.99 | 30.28 | 31.73 | 5.6M |
| 2024-05-23 | 32.00 | 32.08 | 30.40 | 30.84 | 3.3M |
| 2024-05-22 | 30.71 | 31.99 | 30.62 | 31.85 | 3.2M |
| 2024-05-21 | 30.91 | 31.50 | 30.50 | 30.81 | 2.1M |
| 2024-05-20 | 31.60 | 31.98 | 30.80 | 30.98 | 3.0M |
| 2024-05-17 | 29.55 | 31.57 | 29.31 | 31.56 | 4.3M |
| 2024-05-16 | 29.45 | 30.40 | 28.88 | 29.52 | 2.3M |
| 2024-05-15 | 29.90 | 29.99 | 28.93 | 28.93 | 1.3M |
| 2024-05-14 | 29.87 | 30.78 | 29.53 | 29.80 | 1.5M |
| 2024-05-13 | 29.86 | 30.14 | 29.01 | 29.47 | 1.3M |
| 2024-05-10 | 31.21 | 31.21 | 29.90 | 30.14 | 1.9M |
| 2024-05-09 | 30.65 | 31.40 | 30.42 | 31.23 | 1.9M |
| 2024-05-08 | 32.07 | 32.07 | 30.26 | 30.50 | 3.0M |
| 2024-05-07 | 31.02 | 32.26 | 31.02 | 32.15 | 2.6M |
| 2024-05-06 | 31.51 | 31.67 | 30.82 | 31.05 | 2.3M |
| 2024-04-30 | 31.40 | 31.40 | 30.69 | 31.10 | 2.3M |
| 2024-04-29 | 30.45 | 31.42 | 29.90 | 31.19 | 3.4M |
| 2024-04-26 | 29.16 | 30.80 | 28.51 | 30.18 | 4.3M |
| 2024-04-25 | 29.00 | 30.19 | 28.75 | 28.95 | 4.6M |
| 2024-04-24 | 26.46 | 28.11 | 26.30 | 28.00 | 2.3M |
| 2024-04-23 | 25.99 | 26.80 | 25.86 | 26.58 | 1.3M |
| 2024-04-22 | 25.46 | 26.64 | 24.84 | 25.88 | 1.5M |
| 2024-04-19 | 26.45 | 26.69 | 25.72 | 26.10 | 1.7M |
| 2024-04-18 | 25.69 | 27.17 | 25.25 | 26.51 | 2.4M |
| 2024-04-17 | 24.49 | 26.05 | 24.49 | 25.81 | 2.0M |
| 2024-04-16 | 25.85 | 26.06 | 23.80 | 24.32 | 2.7M |
| 2024-04-15 | 27.88 | 28.26 | 25.54 | 26.08 | 2.7M |
| 2024-04-12 | 28.30 | 28.77 | 27.85 | 27.94 | 1.1M |
| 2024-04-11 | 28.97 | 29.27 | 28.20 | 28.41 | 1.7M |
| 2024-04-10 | 29.29 | 31.15 | 29.15 | 29.27 | 2.7M |
| 2024-04-09 | 27.68 | 29.47 | 27.68 | 29.23 | 2.4M |
| 2024-04-08 | 29.39 | 29.39 | 27.69 | 27.73 | 2.4M |
| 2024-04-03 | 30.50 | 30.50 | 29.00 | 29.32 | 2.2M |
| 2024-04-02 | 31.00 | 31.30 | 29.61 | 30.42 | 2.3M |
| 2024-04-01 | 30.90 | 31.34 | 30.62 | 31.01 | 3.1M |
| 2024-03-29 | 31.00 | 32.45 | 29.82 | 30.84 | 4.7M |
| 2024-03-28 | 28.68 | 30.28 | 28.68 | 30.10 | 3.6M |
| 2024-03-27 | 31.90 | 31.90 | 28.40 | 28.40 | 3.4M |
| 2024-03-26 | 30.68 | 32.31 | 30.61 | 31.39 | 1.9M |
| 2024-03-25 | 33.58 | 34.49 | 31.20 | 31.49 | 4.0M |
| 2024-03-22 | 32.18 | 33.84 | 31.50 | 33.34 | 3.2M |
| 2024-03-21 | 32.60 | 33.00 | 31.82 | 32.34 | 2.0M |
| 2024-03-20 | 33.00 | 33.75 | 32.40 | 32.55 | 2.2M |
| 2024-03-19 | 32.93 | 33.92 | 32.10 | 32.97 | 2.9M |
| 2024-03-18 | 32.00 | 33.16 | 31.40 | 33.10 | 2.9M |
| 2024-03-15 | 30.40 | 31.84 | 30.30 | 31.40 | 2.5M |
| 2024-03-14 | 30.87 | 30.87 | 30.00 | 30.60 | 1.6M |
| 2024-03-13 | 30.40 | 31.10 | 30.16 | 30.58 | 2.0M |
| 2024-03-12 | 30.30 | 30.49 | 29.45 | 30.35 | 1.9M |
| 2024-03-11 | 28.47 | 29.88 | 28.18 | 29.88 | 2.3M |
| 2024-03-08 | 27.86 | 28.70 | 27.84 | 28.47 | 1.2M |
| 2024-03-07 | 28.74 | 29.05 | 27.90 | 27.90 | 1.3M |
| 2024-03-06 | 28.30 | 29.20 | 27.91 | 28.74 | 1.1M |
| 2024-03-05 | 29.19 | 29.30 | 28.27 | 28.51 | 1.7M |
| 2024-03-04 | 29.44 | 30.29 | 28.53 | 29.28 | 1.8M |
| 2024-03-01 | 28.80 | 29.66 | 28.54 | 29.44 | 1.8M |
| 2024-02-29 | 27.02 | 28.80 | 27.02 | 28.75 | 2.2M |
| 2024-02-28 | 30.49 | 30.98 | 27.46 | 27.47 | 3.6M |
| 2024-02-27 | 28.85 | 30.47 | 28.21 | 30.19 | 3.1M |
| 2024-02-26 | 29.10 | 29.53 | 28.50 | 28.74 | 1.9M |
| 2024-02-23 | 27.73 | 28.68 | 27.60 | 28.59 | 1.8M |
| 2024-02-22 | 27.10 | 27.93 | 26.98 | 27.70 | 2.1M |
| 2024-02-21 | 25.45 | 28.10 | 25.45 | 27.01 | 3.0M |
| 2024-02-20 | 25.76 | 26.30 | 25.24 | 26.10 | 1.9M |
| 2024-02-19 | 26.30 | 26.92 | 25.06 | 26.03 | 4.0M |
| 2024-02-08 | 22.57 | 27.20 | 22.53 | 26.10 | 5.2M |
| 2024-02-07 | 22.85 | 23.51 | 22.11 | 22.75 | 5.7M |
| 2024-02-06 | 20.80 | 23.00 | 19.20 | 22.40 | 4.2M |
| 2024-02-05 | 24.05 | 24.44 | 20.12 | 21.01 | 3.7M |
| 2024-02-02 | 25.66 | 26.42 | 23.13 | 24.23 | 2.6M |
| 2024-02-01 | 26.35 | 26.69 | 25.30 | 25.65 | 2.5M |
| 2024-01-31 | 28.40 | 28.68 | 26.30 | 26.55 | 1.7M |
| 2024-01-30 | 29.16 | 29.96 | 28.25 | 28.30 | 1.4M |
| 2024-01-29 | 30.65 | 31.15 | 29.00 | 29.00 | 1.1M |
| 2024-01-26 | 31.27 | 31.50 | 30.37 | 30.51 | 1.0M |
| 2024-01-25 | 30.60 | 31.80 | 30.22 | 31.38 | 1.1M |
| 2024-01-24 | 31.07 | 31.64 | 29.45 | 30.58 | 1.6M |
| 2024-01-23 | 30.06 | 31.45 | 29.59 | 31.08 | 1.5M |
| 2024-01-22 | 32.72 | 32.72 | 29.69 | 30.50 | 2.2M |
| 2024-01-19 | 33.31 | 33.80 | 32.47 | 32.53 | 0.9M |
| 2024-01-18 | 33.07 | 33.80 | 32.06 | 33.34 | 1.4M |
| 2024-01-17 | 34.65 | 34.65 | 33.26 | 33.27 | 0.9M |
| 2024-01-16 | 34.55 | 34.99 | 34.11 | 34.68 | 0.7M |
| 2024-01-15 | 35.01 | 35.20 | 34.31 | 34.55 | 0.8M |
| 2024-01-12 | 36.00 | 36.00 | 34.90 | 35.08 | 1.0M |
| 2024-01-11 | 33.85 | 35.80 | 33.85 | 35.46 | 1.4M |
| 2024-01-10 | 34.51 | 35.19 | 33.39 | 33.80 | 1.9M |
| 2024-01-09 | 35.85 | 36.20 | 34.56 | 34.61 | 2.0M |
| 2024-01-08 | 37.40 | 37.40 | 35.67 | 35.67 | 1.6M |
| 2024-01-05 | 39.70 | 40.38 | 37.11 | 37.47 | 2.0M |
| 2024-01-04 | 40.00 | 40.20 | 39.22 | 39.64 | 1.0M |
| 2024-01-03 | 39.99 | 40.14 | 39.51 | 39.87 | 1.0M |
| 2024-01-02 | 40.00 | 40.50 | 40.00 | 40.00 | 1.2M |