19.12
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 19.33 | 19.94 | 18.60 | 18.66 | 3.1M |
| 2024-12-30 | 19.45 | 19.70 | 18.50 | 19.18 | 2.7M |
| 2024-12-27 | 19.66 | 19.94 | 19.30 | 19.39 | 3.1M |
| 2024-12-26 | 19.14 | 20.15 | 19.06 | 19.78 | 3.1M |
| 2024-12-25 | 20.25 | 20.32 | 19.12 | 19.29 | 3.9M |
| 2024-12-24 | 20.40 | 20.79 | 19.79 | 20.35 | 3.0M |
| 2024-12-23 | 21.68 | 21.73 | 20.30 | 20.34 | 4.4M |
| 2024-12-20 | 21.47 | 22.07 | 21.25 | 21.84 | 3.2M |
| 2024-12-19 | 21.46 | 21.79 | 21.14 | 21.49 | 4.5M |
| 2024-12-18 | 22.09 | 22.88 | 21.49 | 21.91 | 5.9M |
| 2024-12-17 | 22.93 | 23.39 | 21.30 | 21.46 | 6.8M |
| 2024-12-16 | 22.20 | 23.33 | 21.92 | 22.59 | 6.0M |
| 2024-12-13 | 22.80 | 22.99 | 22.15 | 22.20 | 4.8M |
| 2024-12-12 | 23.18 | 23.48 | 22.76 | 23.03 | 7.3M |
| 2024-12-11 | 24.27 | 24.29 | 23.13 | 23.32 | 8.1M |
| 2024-12-10 | 23.53 | 24.10 | 23.17 | 23.80 | 12.7M |
| 2024-12-09 | 22.70 | 23.89 | 22.35 | 23.10 | 11.0M |
| 2024-12-06 | 23.47 | 23.65 | 22.00 | 22.90 | 12.2M |
| 2024-12-05 | 23.50 | 24.39 | 22.50 | 23.47 | 13.8M |
| 2024-12-04 | 21.90 | 22.95 | 21.81 | 22.44 | 6.5M |
| 2024-12-03 | 22.15 | 22.56 | 21.71 | 22.05 | 5.3M |
| 2024-12-02 | 21.24 | 22.46 | 21.20 | 22.20 | 4.5M |
| 2024-11-29 | 21.04 | 21.52 | 20.68 | 21.30 | 3.5M |
| 2024-11-28 | 21.67 | 22.11 | 21.08 | 21.15 | 4.4M |
| 2024-11-27 | 20.27 | 23.20 | 20.27 | 21.67 | 6.2M |
| 2024-11-26 | 20.67 | 21.07 | 20.22 | 20.47 | 2.9M |
| 2024-11-25 | 20.61 | 20.92 | 20.20 | 20.81 | 2.3M |
| 2024-11-22 | 21.77 | 21.98 | 20.61 | 20.61 | 4.0M |
| 2024-11-21 | 22.18 | 22.45 | 21.58 | 21.77 | 3.5M |
| 2024-11-20 | 22.11 | 22.54 | 21.87 | 22.17 | 4.2M |
| 2024-11-19 | 21.30 | 22.24 | 21.11 | 22.21 | 3.9M |
| 2024-11-18 | 22.37 | 22.45 | 20.89 | 21.29 | 5.2M |
| 2024-11-15 | 22.87 | 23.68 | 22.36 | 22.50 | 6.2M |
| 2024-11-14 | 24.01 | 25.33 | 23.05 | 23.10 | 7.8M |
| 2024-11-13 | 24.37 | 25.28 | 23.43 | 24.12 | 9.8M |
| 2024-11-12 | 23.41 | 24.66 | 23.00 | 24.66 | 13.6M |
| 2024-11-11 | 22.40 | 23.81 | 22.40 | 23.54 | 7.3M |
| 2024-11-08 | 22.79 | 23.45 | 22.43 | 22.60 | 6.9M |
| 2024-11-07 | 22.36 | 22.74 | 22.12 | 22.61 | 5.0M |
| 2024-11-06 | 23.00 | 23.31 | 22.32 | 22.64 | 8.0M |
| 2024-11-05 | 21.59 | 23.37 | 21.42 | 22.90 | 9.9M |
| 2024-11-04 | 20.90 | 22.08 | 20.75 | 21.63 | 5.5M |
| 2024-11-01 | 23.11 | 23.55 | 20.99 | 21.03 | 10.6M |
| 2024-10-31 | 23.28 | 24.36 | 23.03 | 23.57 | 15.5M |
| 2024-10-30 | 21.10 | 23.42 | 20.64 | 22.55 | 12.0M |
| 2024-10-29 | 22.20 | 23.00 | 21.47 | 21.59 | 7.7M |
| 2024-10-28 | 22.50 | 23.34 | 21.92 | 22.32 | 8.5M |
| 2024-10-25 | 21.60 | 23.50 | 21.60 | 22.99 | 11.5M |
| 2024-10-24 | 22.01 | 22.44 | 21.20 | 21.50 | 6.6M |
| 2024-10-23 | 22.80 | 23.90 | 21.93 | 22.30 | 14.5M |
| 2024-10-22 | 21.26 | 23.39 | 21.05 | 22.89 | 14.7M |
| 2024-10-21 | 21.09 | 21.80 | 20.90 | 21.37 | 9.5M |
| 2024-10-18 | 19.87 | 21.47 | 19.84 | 20.96 | 8.8M |
| 2024-10-17 | 20.55 | 21.16 | 20.16 | 20.17 | 6.3M |
| 2024-10-16 | 20.73 | 21.69 | 20.50 | 20.77 | 7.0M |
| 2024-10-15 | 20.39 | 21.43 | 20.05 | 21.25 | 10.0M |
| 2024-10-14 | 20.09 | 21.00 | 19.12 | 20.73 | 8.5M |
| 2024-10-11 | 20.22 | 21.30 | 19.98 | 20.28 | 8.6M |
| 2024-10-10 | 20.25 | 21.18 | 20.09 | 20.11 | 6.9M |
| 2024-10-09 | 23.00 | 23.00 | 20.10 | 20.13 | 11.2M |
| 2024-10-08 | 25.48 | 25.48 | 21.61 | 24.81 | 16.1M |
| 2024-09-30 | 19.10 | 21.77 | 18.82 | 21.47 | 15.0M |
| 2024-09-27 | 17.86 | 19.53 | 17.63 | 18.69 | 11.2M |
| 2024-09-26 | 16.88 | 18.18 | 16.88 | 17.79 | 9.1M |
| 2024-09-25 | 16.81 | 17.48 | 16.81 | 17.06 | 6.7M |
| 2024-09-24 | 16.32 | 16.86 | 16.06 | 16.80 | 4.7M |
| 2024-09-23 | 16.23 | 16.53 | 16.10 | 16.39 | 2.6M |
| 2024-09-20 | 16.50 | 16.71 | 16.19 | 16.34 | 3.2M |
| 2024-09-19 | 16.39 | 16.93 | 16.13 | 16.54 | 5.6M |
| 2024-09-18 | 16.73 | 16.78 | 16.00 | 16.25 | 2.7M |
| 2024-09-13 | 16.83 | 16.96 | 16.44 | 16.47 | 2.6M |
| 2024-09-12 | 17.26 | 17.32 | 16.74 | 16.79 | 3.4M |
| 2024-09-11 | 17.36 | 17.40 | 16.99 | 17.09 | 3.1M |
| 2024-09-10 | 17.50 | 17.64 | 16.95 | 17.43 | 4.4M |
| 2024-09-09 | 17.36 | 17.68 | 16.97 | 17.62 | 3.9M |
| 2024-09-06 | 18.01 | 18.13 | 17.35 | 17.35 | 6.4M |
| 2024-09-05 | 18.00 | 18.27 | 17.80 | 18.14 | 5.9M |
| 2024-09-04 | 18.53 | 18.69 | 17.87 | 18.15 | 8.4M |
| 2024-09-03 | 18.66 | 19.90 | 18.56 | 19.19 | 9.7M |
| 2024-09-02 | 19.50 | 19.77 | 18.85 | 18.85 | 9.4M |
| 2024-08-30 | 18.46 | 20.32 | 18.46 | 19.60 | 15.0M |
| 2024-08-29 | 18.30 | 19.50 | 18.16 | 19.03 | 12.0M |
| 2024-08-28 | 18.55 | 18.80 | 18.00 | 18.68 | 8.8M |
| 2024-08-27 | 20.02 | 20.26 | 18.39 | 18.40 | 13.5M |
| 2024-08-26 | 19.21 | 20.94 | 18.43 | 20.89 | 18.3M |
| 2024-08-23 | 20.46 | 20.80 | 19.18 | 19.59 | 17.5M |
| 2024-08-22 | 20.95 | 23.66 | 19.50 | 21.55 | 28.5M |
| 2024-08-21 | 16.94 | 20.32 | 16.88 | 20.32 | 10.7M |
| 2024-08-20 | 17.85 | 18.00 | 16.72 | 16.93 | 11.1M |
| 2024-08-19 | 19.58 | 19.99 | 17.68 | 17.92 | 17.5M |
| 2024-08-16 | 17.50 | 19.22 | 17.40 | 18.74 | 18.3M |
| 2024-08-15 | 15.71 | 18.33 | 15.70 | 17.52 | 13.3M |
| 2024-08-14 | 15.51 | 15.96 | 15.36 | 15.88 | 4.1M |
| 2024-08-13 | 15.08 | 15.70 | 14.98 | 15.48 | 3.4M |
| 2024-08-12 | 15.60 | 15.62 | 14.99 | 15.10 | 2.9M |
| 2024-08-09 | 15.48 | 15.73 | 15.39 | 15.61 | 2.8M |
| 2024-08-08 | 15.68 | 15.89 | 15.15 | 15.39 | 3.3M |
| 2024-08-07 | 15.62 | 16.04 | 15.62 | 15.79 | 3.3M |
| 2024-08-06 | 15.62 | 15.72 | 15.35 | 15.61 | 3.8M |
| 2024-08-05 | 16.44 | 16.57 | 15.21 | 15.21 | 7.7M |
| 2024-08-02 | 17.54 | 17.68 | 16.60 | 16.60 | 8.2M |
| 2024-08-01 | 17.67 | 18.35 | 17.57 | 17.76 | 8.4M |
| 2024-07-31 | 17.30 | 17.82 | 16.89 | 17.77 | 9.9M |
| 2024-07-30 | 17.05 | 17.98 | 16.78 | 17.35 | 8.7M |
| 2024-07-29 | 17.06 | 17.71 | 16.83 | 17.33 | 6.7M |
| 2024-07-26 | 17.12 | 17.24 | 16.67 | 17.04 | 6.5M |
| 2024-07-25 | 17.00 | 17.41 | 16.71 | 17.03 | 7.3M |
| 2024-07-24 | 18.35 | 18.89 | 17.23 | 17.28 | 11.6M |
| 2024-07-23 | 19.31 | 19.99 | 18.11 | 18.55 | 12.5M |
| 2024-07-22 | 19.05 | 20.41 | 18.59 | 19.81 | 15.3M |
| 2024-07-19 | 18.41 | 20.40 | 18.35 | 19.56 | 17.4M |
| 2024-07-18 | 17.31 | 20.54 | 17.20 | 18.98 | 20.2M |
| 2024-07-17 | 17.25 | 18.07 | 16.51 | 17.99 | 15.7M |
| 2024-07-16 | 17.01 | 17.58 | 16.78 | 17.33 | 10.8M |
| 2024-07-15 | 16.80 | 17.53 | 16.32 | 17.01 | 9.8M |
| 2024-07-12 | 17.55 | 17.59 | 16.80 | 17.02 | 9.2M |
| 2024-07-11 | 17.00 | 18.00 | 16.45 | 17.46 | 13.9M |
| 2024-07-10 | 17.12 | 17.36 | 16.56 | 16.61 | 14.0M |
| 2024-07-09 | 16.02 | 18.80 | 16.00 | 18.03 | 18.1M |
| 2024-07-08 | 17.10 | 17.15 | 16.02 | 16.26 | 12.3M |
| 2024-07-05 | 18.54 | 18.77 | 17.03 | 17.27 | 14.8M |
| 2024-07-04 | 19.18 | 20.53 | 18.30 | 18.45 | 18.7M |
| 2024-07-03 | 19.63 | 22.30 | 19.22 | 21.13 | 22.9M |
| 2024-07-02 | 23.66 | 23.77 | 20.62 | 20.93 | 25.8M |
| 2024-07-01 | 24.00 | 25.97 | 21.81 | 25.25 | 32.6M |
| 2024-06-28 | 18.64 | 22.30 | 17.91 | 22.30 | 22.2M |
| 2024-06-27 | 15.32 | 18.58 | 15.14 | 18.58 | 14.5M |
| 2024-06-26 | 15.65 | 15.68 | 14.72 | 15.48 | 9.0M |
| 2024-06-25 | 15.80 | 16.68 | 14.78 | 16.22 | 11.5M |
| 2024-06-24 | 15.37 | 16.16 | 15.00 | 15.80 | 8.8M |
| 2024-06-21 | 16.01 | 16.70 | 15.60 | 15.60 | 10.2M |
| 2024-06-20 | 16.73 | 17.15 | 16.33 | 16.81 | 16.3M |
| 2024-06-19 | 16.48 | 18.56 | 16.03 | 18.01 | 21.4M |
| 2024-06-18 | 12.97 | 15.47 | 12.80 | 15.47 | 6.5M |
| 2024-06-17 | 12.99 | 13.08 | 12.65 | 12.89 | 1.2M |
| 2024-06-14 | 13.01 | 13.14 | 12.67 | 12.83 | 1.5M |
| 2024-06-13 | 12.94 | 13.26 | 12.85 | 12.99 | 1.9M |
| 2024-06-12 | 12.52 | 13.24 | 12.52 | 12.91 | 2.0M |
| 2024-06-11 | 12.27 | 12.53 | 11.82 | 12.52 | 1.7M |
| 2024-06-07 | 12.16 | 12.54 | 12.11 | 12.27 | 1.6M |
| 2024-06-06 | 12.71 | 12.88 | 11.79 | 11.97 | 2.5M |
| 2024-06-05 | 12.92 | 13.12 | 12.76 | 12.78 | 1.7M |
| 2024-06-04 | 13.67 | 13.69 | 12.88 | 13.15 | 3.4M |
| 2024-06-03 | 14.53 | 14.54 | 13.75 | 13.91 | 3.1M |
| 2024-05-31 | 13.64 | 14.80 | 13.64 | 14.54 | 4.4M |
| 2024-05-30 | 13.45 | 13.90 | 13.27 | 13.67 | 2.6M |
| 2024-05-29 | 14.09 | 14.31 | 13.40 | 13.52 | 4.1M |
| 2024-05-28 | 14.47 | 14.57 | 13.97 | 14.10 | 1.2M |
| 2024-05-27 | 14.25 | 14.47 | 14.05 | 14.47 | 1.1M |
| 2024-05-24 | 14.51 | 14.60 | 14.20 | 14.25 | 1.3M |
| 2024-05-23 | 14.94 | 15.18 | 14.47 | 14.51 | 1.9M |
| 2024-05-22 | 14.80 | 14.85 | 14.54 | 14.77 | 1.1M |
| 2024-05-21 | 15.08 | 15.24 | 14.57 | 14.65 | 2.0M |
| 2024-05-20 | 15.28 | 15.84 | 14.83 | 15.17 | 3.6M |
| 2024-05-17 | 14.70 | 15.44 | 14.63 | 15.26 | 2.3M |
| 2024-05-16 | 14.65 | 15.27 | 14.62 | 14.79 | 2.1M |
| 2024-05-15 | 14.60 | 14.74 | 14.23 | 14.65 | 1.5M |
| 2024-05-14 | 13.85 | 14.85 | 13.85 | 14.48 | 1.9M |
| 2024-05-13 | 14.61 | 14.67 | 14.04 | 14.15 | 2.2M |
| 2024-05-10 | 15.13 | 15.21 | 14.39 | 14.52 | 2.4M |
| 2024-05-09 | 14.80 | 15.19 | 14.71 | 15.12 | 2.4M |
| 2024-05-08 | 15.12 | 15.18 | 14.54 | 14.55 | 2.3M |
| 2024-05-07 | 15.14 | 15.24 | 14.90 | 15.07 | 2.1M |
| 2024-05-06 | 15.46 | 15.64 | 15.00 | 15.15 | 2.7M |
| 2024-04-30 | 15.45 | 15.70 | 15.06 | 15.32 | 2.2M |
| 2024-04-29 | 15.00 | 15.65 | 14.98 | 15.60 | 2.5M |
| 2024-04-26 | 14.45 | 14.95 | 14.10 | 14.93 | 2.5M |
| 2024-04-25 | 14.53 | 14.77 | 14.24 | 14.47 | 2.0M |
| 2024-04-24 | 14.30 | 14.72 | 14.25 | 14.55 | 2.2M |
| 2024-04-23 | 14.19 | 14.59 | 14.14 | 14.21 | 2.1M |
| 2024-04-22 | 14.00 | 14.46 | 13.39 | 13.96 | 3.3M |
| 2024-04-19 | 14.90 | 14.92 | 14.38 | 14.63 | 2.6M |
| 2024-04-18 | 15.40 | 15.45 | 14.80 | 14.90 | 4.0M |
| 2024-04-17 | 13.99 | 15.50 | 13.85 | 15.48 | 5.8M |
| 2024-04-16 | 15.35 | 15.43 | 13.48 | 13.52 | 6.3M |
| 2024-04-15 | 16.91 | 17.08 | 15.21 | 15.78 | 6.3M |
| 2024-04-12 | 18.63 | 18.66 | 16.91 | 17.08 | 7.4M |
| 2024-04-11 | 18.82 | 19.92 | 17.91 | 18.73 | 8.1M |
| 2024-04-10 | 19.85 | 21.00 | 18.85 | 19.00 | 11.2M |
| 2024-04-09 | 17.55 | 19.66 | 17.49 | 19.26 | 10.0M |
| 2024-04-08 | 17.30 | 18.66 | 16.80 | 18.09 | 6.9M |
| 2024-04-03 | 17.30 | 17.40 | 16.46 | 17.30 | 3.0M |
| 2024-04-02 | 17.61 | 17.64 | 17.03 | 17.19 | 3.1M |
| 2024-04-01 | 17.40 | 17.77 | 17.30 | 17.63 | 3.1M |
| 2024-03-29 | 16.85 | 17.98 | 16.63 | 17.53 | 4.7M |
| 2024-03-28 | 15.95 | 17.68 | 15.82 | 16.85 | 4.7M |
| 2024-03-27 | 16.64 | 16.82 | 15.84 | 15.87 | 2.9M |
| 2024-03-26 | 17.40 | 17.49 | 16.52 | 16.64 | 3.2M |
| 2024-03-25 | 18.04 | 18.06 | 16.80 | 16.89 | 3.5M |
| 2024-03-22 | 18.26 | 18.31 | 17.73 | 17.79 | 3.3M |
| 2024-03-21 | 18.24 | 18.41 | 18.03 | 18.28 | 3.1M |
| 2024-03-20 | 17.95 | 18.30 | 17.88 | 18.24 | 3.0M |
| 2024-03-19 | 17.98 | 18.36 | 17.78 | 17.97 | 3.2M |
| 2024-03-18 | 17.91 | 18.05 | 17.59 | 18.03 | 3.5M |
| 2024-03-15 | 17.41 | 17.79 | 17.20 | 17.73 | 3.2M |
| 2024-03-14 | 17.60 | 17.95 | 17.05 | 17.41 | 3.7M |
| 2024-03-13 | 17.50 | 17.90 | 17.25 | 17.78 | 4.3M |
| 2024-03-12 | 17.11 | 17.70 | 17.03 | 17.54 | 4.3M |
| 2024-03-11 | 17.00 | 17.18 | 16.60 | 17.11 | 3.1M |
| 2024-03-08 | 17.49 | 17.55 | 16.76 | 17.08 | 3.8M |
| 2024-03-07 | 17.66 | 18.00 | 17.15 | 17.29 | 6.4M |
| 2024-03-06 | 16.51 | 17.39 | 16.40 | 17.20 | 4.4M |
| 2024-03-05 | 16.85 | 17.12 | 16.50 | 16.51 | 3.7M |
| 2024-03-04 | 17.10 | 17.39 | 16.44 | 16.85 | 3.7M |
| 2024-03-01 | 17.20 | 17.62 | 16.83 | 17.20 | 5.2M |
| 2024-02-29 | 15.69 | 16.98 | 15.52 | 16.98 | 6.5M |
| 2024-02-28 | 18.37 | 18.55 | 15.98 | 16.05 | 8.4M |
| 2024-02-27 | 18.20 | 18.88 | 17.77 | 18.65 | 7.8M |
| 2024-02-26 | 18.08 | 19.10 | 17.36 | 18.95 | 8.4M |
| 2024-02-23 | 16.09 | 17.38 | 15.89 | 17.22 | 6.2M |
| 2024-02-22 | 15.20 | 16.35 | 15.20 | 15.89 | 4.7M |
| 2024-02-21 | 14.39 | 16.27 | 14.34 | 15.29 | 6.5M |
| 2024-02-20 | 13.88 | 14.58 | 13.59 | 14.53 | 4.8M |
| 2024-02-19 | 13.28 | 14.03 | 13.00 | 13.88 | 7.2M |
| 2024-02-08 | 11.48 | 13.26 | 10.33 | 12.98 | 9.3M |
| 2024-02-07 | 12.95 | 12.99 | 11.02 | 11.38 | 7.9M |
| 2024-02-06 | 13.10 | 13.69 | 11.22 | 12.95 | 6.6M |
| 2024-02-05 | 15.39 | 15.39 | 13.00 | 13.08 | 5.6M |
| 2024-02-02 | 16.73 | 17.21 | 15.10 | 15.61 | 4.1M |
| 2024-02-01 | 17.11 | 17.41 | 16.68 | 16.73 | 3.3M |
| 2024-01-31 | 18.58 | 19.20 | 17.15 | 17.20 | 4.7M |
| 2024-01-30 | 18.89 | 19.61 | 18.21 | 18.33 | 3.5M |
| 2024-01-29 | 21.93 | 21.93 | 18.94 | 19.08 | 6.7M |
| 2024-01-26 | 22.30 | 22.64 | 21.70 | 21.72 | 1.8M |
| 2024-01-25 | 21.77 | 22.88 | 21.05 | 22.38 | 3.7M |
| 2024-01-24 | 22.30 | 22.80 | 20.92 | 21.71 | 2.9M |
| 2024-01-23 | 22.87 | 23.00 | 21.79 | 22.30 | 3.3M |
| 2024-01-22 | 23.70 | 25.40 | 22.52 | 22.92 | 4.3M |
| 2024-01-19 | 24.95 | 25.21 | 23.68 | 23.76 | 3.7M |
| 2024-01-18 | 24.47 | 25.08 | 23.68 | 25.03 | 4.2M |
| 2024-01-17 | 24.68 | 25.80 | 24.46 | 24.48 | 5.7M |
| 2024-01-16 | 24.07 | 24.89 | 23.65 | 24.35 | 4.3M |
| 2024-01-15 | 22.78 | 24.45 | 22.65 | 23.85 | 5.1M |
| 2024-01-12 | 23.70 | 23.73 | 22.79 | 22.86 | 2.5M |
| 2024-01-11 | 23.20 | 23.83 | 22.80 | 23.70 | 3.5M |
| 2024-01-10 | 24.14 | 24.65 | 23.25 | 23.26 | 3.8M |
| 2024-01-09 | 23.58 | 25.49 | 23.58 | 24.35 | 5.9M |
| 2024-01-08 | 23.11 | 24.33 | 23.11 | 23.71 | 5.1M |
| 2024-01-05 | 23.34 | 24.17 | 23.06 | 23.34 | 4.8M |
| 2024-01-04 | 24.02 | 24.02 | 23.10 | 23.35 | 3.9M |
| 2024-01-03 | 24.99 | 24.99 | 23.51 | 24.03 | 7.0M |
| 2024-01-02 | 25.75 | 26.19 | 25.12 | 25.21 | 6.8M |