40.17
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 | 31.50 | 31.52 | 29.50 | 29.55 | 104.9M |
| 2024-12-30 | 30.80 | 32.00 | 30.63 | 31.67 | 122.5M |
| 2024-12-27 | 30.74 | 31.98 | 30.60 | 30.80 | 133.1M |
| 2024-12-26 | 29.25 | 31.00 | 29.15 | 30.90 | 120.7M |
| 2024-12-25 | 29.80 | 30.11 | 29.27 | 29.43 | 50.7M |
| 2024-12-24 | 29.44 | 29.99 | 28.81 | 29.87 | 70.4M |
| 2024-12-23 | 30.00 | 30.37 | 29.25 | 29.43 | 75.0M |
| 2024-12-20 | 29.19 | 30.81 | 28.98 | 30.18 | 128.3M |
| 2024-12-19 | 28.28 | 29.58 | 28.20 | 29.34 | 83.9M |
| 2024-12-18 | 28.33 | 29.10 | 28.03 | 28.80 | 65.9M |
| 2024-12-17 | 28.33 | 28.96 | 28.20 | 28.26 | 50.8M |
| 2024-12-16 | 29.16 | 29.24 | 28.40 | 28.50 | 54.3M |
| 2024-12-13 | 29.51 | 29.87 | 28.92 | 29.15 | 72.0M |
| 2024-12-12 | 29.65 | 30.00 | 29.30 | 29.79 | 59.0M |
| 2024-12-11 | 29.48 | 30.30 | 29.41 | 29.80 | 64.4M |
| 2024-12-10 | 30.60 | 30.79 | 29.46 | 29.49 | 83.6M |
| 2024-12-09 | 30.00 | 30.19 | 29.34 | 29.49 | 75.7M |
| 2024-12-06 | 30.41 | 30.88 | 29.71 | 30.37 | 93.7M |
| 2024-12-05 | 30.49 | 31.30 | 30.36 | 30.53 | 83.8M |
| 2024-12-04 | 31.61 | 32.70 | 30.74 | 30.86 | 136.1M |
| 2024-12-03 | 31.89 | 32.09 | 30.40 | 30.81 | 121.4M |
| 2024-12-02 | 29.80 | 31.70 | 29.70 | 31.48 | 156.4M |
| 2024-11-29 | 29.27 | 30.60 | 28.68 | 29.99 | 132.0M |
| 2024-11-28 | 29.79 | 30.41 | 29.30 | 29.63 | 117.2M |
| 2024-11-27 | 29.00 | 29.88 | 28.33 | 29.77 | 108.1M |
| 2024-11-26 | 29.26 | 29.86 | 28.93 | 28.99 | 67.6M |
| 2024-11-25 | 29.71 | 30.41 | 28.68 | 29.42 | 107.8M |
| 2024-11-22 | 31.60 | 31.98 | 29.66 | 29.66 | 150.0M |
| 2024-11-21 | 31.12 | 32.60 | 31.04 | 31.89 | 153.3M |
| 2024-11-20 | 30.83 | 32.25 | 30.55 | 31.49 | 151.4M |
| 2024-11-19 | 29.70 | 31.23 | 29.51 | 31.13 | 160.1M |
| 2024-11-18 | 30.66 | 31.88 | 29.40 | 29.70 | 166.9M |
| 2024-11-15 | 33.91 | 34.00 | 31.14 | 31.16 | 245.5M |
| 2024-11-14 | 33.30 | 36.50 | 32.49 | 34.59 | 303.9M |
| 2024-11-13 | 35.60 | 36.38 | 33.89 | 33.91 | 232.7M |
| 2024-11-12 | 36.88 | 37.80 | 35.00 | 36.60 | 302.8M |
| 2024-11-11 | 35.06 | 36.87 | 34.40 | 36.87 | 304.8M |
| 2024-11-08 | 34.73 | 36.66 | 33.28 | 33.52 | 308.1M |
| 2024-11-07 | 32.95 | 36.16 | 32.00 | 33.84 | 337.5M |
| 2024-11-06 | 32.00 | 34.73 | 30.29 | 34.73 | 456.5M |
| 2024-11-05 | 29.24 | 31.57 | 28.61 | 31.57 | 317.1M |
| 2024-11-04 | 29.72 | 30.88 | 27.00 | 28.70 | 358.2M |
| 2024-11-01 | 29.72 | 29.72 | 28.25 | 29.72 | 336.4M |
| 2024-10-31 | 24.46 | 27.02 | 23.80 | 27.02 | 195.7M |
| 2024-10-30 | 23.38 | 24.90 | 23.31 | 24.56 | 188.1M |
| 2024-10-29 | 23.50 | 24.00 | 23.27 | 23.35 | 105.2M |
| 2024-10-28 | 23.54 | 23.58 | 23.08 | 23.47 | 65.0M |
| 2024-10-25 | 23.39 | 23.85 | 23.20 | 23.53 | 70.1M |
| 2024-10-24 | 23.43 | 23.70 | 23.00 | 23.29 | 66.9M |
| 2024-10-23 | 23.71 | 23.79 | 23.17 | 23.27 | 79.3M |
| 2024-10-22 | 23.37 | 24.07 | 23.07 | 23.79 | 104.8M |
| 2024-10-21 | 23.26 | 24.26 | 22.95 | 23.55 | 162.0M |
| 2024-10-18 | 21.40 | 23.45 | 21.40 | 22.92 | 147.2M |
| 2024-10-17 | 21.70 | 21.90 | 21.30 | 21.33 | 61.9M |
| 2024-10-16 | 21.13 | 21.77 | 21.12 | 21.36 | 58.9M |
| 2024-10-15 | 21.88 | 22.64 | 21.71 | 21.72 | 100.3M |
| 2024-10-14 | 21.30 | 22.30 | 20.70 | 22.30 | 159.8M |
| 2024-10-11 | 23.32 | 23.88 | 22.07 | 22.37 | 86.4M |
| 2024-10-10 | 24.83 | 25.25 | 23.23 | 23.74 | 127.2M |
| 2024-10-09 | 24.80 | 27.10 | 23.93 | 24.90 | 227.1M |
| 2024-10-08 | 25.18 | 25.18 | 23.80 | 25.18 | 185.9M |
| 2024-09-30 | 21.71 | 22.90 | 21.18 | 22.89 | 147.9M |
| 2024-09-27 | 20.06 | 21.21 | 20.06 | 20.90 | 94.6M |
| 2024-09-26 | 19.02 | 19.87 | 18.96 | 19.86 | 69.3M |
| 2024-09-25 | 19.16 | 19.58 | 18.99 | 19.09 | 73.1M |
| 2024-09-24 | 18.35 | 19.06 | 18.11 | 19.05 | 67.8M |
| 2024-09-23 | 18.21 | 18.64 | 18.08 | 18.24 | 29.0M |
| 2024-09-20 | 18.49 | 18.55 | 18.13 | 18.27 | 29.3M |
| 2024-09-19 | 18.41 | 18.67 | 18.12 | 18.46 | 37.7M |
| 2024-09-18 | 18.37 | 18.43 | 17.88 | 18.30 | 22.8M |
| 2024-09-13 | 18.47 | 18.64 | 18.22 | 18.24 | 23.4M |
| 2024-09-12 | 18.67 | 18.81 | 18.47 | 18.48 | 27.9M |
| 2024-09-11 | 18.50 | 18.69 | 18.37 | 18.50 | 20.5M |
| 2024-09-10 | 18.55 | 18.80 | 18.19 | 18.69 | 30.4M |
| 2024-09-09 | 18.33 | 18.61 | 18.28 | 18.50 | 21.1M |
| 2024-09-06 | 19.11 | 19.13 | 18.40 | 18.46 | 36.5M |
| 2024-09-05 | 18.97 | 19.23 | 18.93 | 19.06 | 22.5M |
| 2024-09-04 | 18.80 | 19.18 | 18.72 | 18.96 | 26.3M |
| 2024-09-03 | 19.05 | 19.32 | 18.99 | 19.15 | 26.0M |
| 2024-09-02 | 19.89 | 19.93 | 18.98 | 18.99 | 48.2M |
| 2024-08-30 | 19.32 | 20.13 | 19.25 | 19.90 | 59.8M |
| 2024-08-29 | 18.92 | 19.55 | 18.76 | 19.31 | 41.9M |
| 2024-08-28 | 18.76 | 19.10 | 18.75 | 19.08 | 26.9M |
| 2024-08-27 | 19.15 | 19.18 | 18.73 | 18.84 | 33.9M |
| 2024-08-26 | 19.27 | 19.62 | 19.16 | 19.28 | 28.5M |
| 2024-08-23 | 19.06 | 19.34 | 19.06 | 19.24 | 29.5M |
| 2024-08-22 | 19.41 | 19.50 | 19.06 | 19.17 | 43.6M |
| 2024-08-21 | 20.31 | 20.42 | 19.35 | 19.45 | 69.5M |
| 2024-08-20 | 20.91 | 20.92 | 20.31 | 20.31 | 34.5M |
| 2024-08-19 | 20.66 | 21.02 | 20.40 | 20.94 | 40.5M |
| 2024-08-16 | 20.73 | 20.84 | 20.61 | 20.65 | 34.6M |
| 2024-08-15 | 20.45 | 20.93 | 20.38 | 20.70 | 33.1M |
| 2024-08-14 | 20.81 | 20.89 | 20.60 | 20.60 | 27.7M |
| 2024-08-13 | 20.48 | 20.78 | 20.39 | 20.78 | 26.0M |
| 2024-08-12 | 20.45 | 20.73 | 20.27 | 20.49 | 27.3M |
| 2024-08-09 | 21.16 | 21.28 | 20.64 | 20.66 | 39.6M |
| 2024-08-08 | 20.41 | 21.08 | 20.10 | 20.74 | 46.6M |
| 2024-08-07 | 21.04 | 21.14 | 20.65 | 20.69 | 41.1M |
| 2024-08-06 | 21.20 | 21.35 | 20.64 | 21.05 | 44.5M |
| 2024-08-05 | 21.44 | 22.12 | 20.76 | 20.76 | 71.8M |
| 2024-08-02 | 22.14 | 22.57 | 21.78 | 21.78 | 67.6M |
| 2024-08-01 | 22.85 | 23.07 | 22.49 | 22.72 | 83.7M |
| 2024-07-31 | 22.19 | 22.93 | 21.94 | 22.75 | 96.5M |
| 2024-07-30 | 21.53 | 22.17 | 20.97 | 22.17 | 71.2M |
| 2024-07-29 | 21.90 | 22.18 | 21.66 | 21.70 | 49.3M |
| 2024-07-26 | 21.71 | 22.09 | 21.46 | 21.91 | 55.2M |
| 2024-07-25 | 21.83 | 22.03 | 21.40 | 21.61 | 55.8M |
| 2024-07-24 | 22.39 | 22.79 | 21.82 | 21.98 | 70.0M |
| 2024-07-23 | 23.59 | 23.77 | 22.41 | 22.42 | 92.6M |
| 2024-07-22 | 23.93 | 23.96 | 23.43 | 23.58 | 80.8M |
| 2024-07-19 | 22.79 | 24.22 | 22.70 | 23.70 | 127.6M |
| 2024-07-18 | 22.51 | 23.09 | 21.74 | 22.85 | 108.7M |
| 2024-07-17 | 23.64 | 23.93 | 23.05 | 23.08 | 87.8M |
| 2024-07-16 | 23.31 | 23.85 | 23.14 | 23.76 | 92.2M |
| 2024-07-15 | 23.56 | 23.76 | 23.23 | 23.50 | 90.4M |
| 2024-07-12 | 23.03 | 23.54 | 22.89 | 23.40 | 74.1M |
| 2024-07-11 | 23.36 | 23.65 | 22.88 | 23.33 | 99.2M |
| 2024-07-10 | 22.71 | 23.19 | 22.68 | 22.95 | 93.2M |
| 2024-07-09 | 21.03 | 22.94 | 20.90 | 22.81 | 149.7M |
| 2024-07-08 | 21.29 | 21.53 | 20.77 | 20.89 | 59.2M |
| 2024-07-05 | 22.02 | 22.02 | 20.77 | 21.20 | 86.1M |
| 2024-07-04 | 22.32 | 22.63 | 21.95 | 22.03 | 61.3M |
| 2024-07-03 | 22.28 | 22.84 | 21.89 | 22.65 | 80.7M |
| 2024-07-02 | 22.55 | 22.75 | 22.15 | 22.20 | 59.5M |
| 2024-07-01 | 22.47 | 22.70 | 22.03 | 22.57 | 60.0M |
| 2024-06-28 | 22.00 | 22.74 | 21.90 | 22.39 | 76.6M |
| 2024-06-27 | 22.25 | 22.84 | 22.04 | 22.07 | 78.1M |
| 2024-06-26 | 22.06 | 22.71 | 21.68 | 22.56 | 85.4M |
| 2024-06-25 | 22.84 | 23.05 | 21.80 | 21.95 | 113.5M |
| 2024-06-24 | 23.66 | 24.29 | 22.51 | 22.84 | 108.7M |
| 2024-06-21 | 23.50 | 24.08 | 23.50 | 23.80 | 75.2M |
| 2024-06-20 | 24.32 | 24.87 | 24.05 | 24.09 | 130.7M |
| 2024-06-19 | 23.93 | 25.01 | 23.35 | 24.78 | 192.5M |
| 2024-06-18 | 24.10 | 24.16 | 23.70 | 23.93 | 101.7M |
| 2024-06-17 | 23.20 | 24.33 | 22.98 | 23.96 | 136.8M |
| 2024-06-14 | 23.13 | 23.40 | 22.77 | 23.22 | 117.6M |
| 2024-06-13 | 24.30 | 24.57 | 23.50 | 23.50 | 149.6M |
| 2024-06-12 | 23.94 | 24.45 | 23.68 | 24.39 | 152.8M |
| 2024-06-11 | 24.06 | 24.83 | 24.01 | 24.21 | 186.2M |
| 2024-06-07 | 23.30 | 24.66 | 23.23 | 24.28 | 182.6M |
| 2024-06-06 | 23.28 | 24.26 | 22.79 | 23.58 | 194.5M |
| 2024-06-05 | 22.90 | 23.53 | 22.69 | 22.70 | 107.9M |
| 2024-06-04 | 23.21 | 23.35 | 22.51 | 23.02 | 120.8M |
| 2024-06-03 | 22.90 | 23.69 | 22.68 | 23.50 | 139.0M |
| 2024-05-31 | 23.40 | 24.20 | 22.87 | 22.97 | 152.5M |
| 2024-05-30 | 22.95 | 24.50 | 22.73 | 23.76 | 186.6M |
| 2024-05-29 | 22.00 | 23.35 | 21.90 | 23.32 | 177.8M |
| 2024-05-28 | 21.85 | 23.78 | 21.41 | 22.29 | 194.2M |
| 2024-05-27 | 20.66 | 21.68 | 19.78 | 21.68 | 132.5M |
| 2024-05-24 | 21.01 | 21.27 | 20.60 | 20.66 | 86.0M |
| 2024-05-23 | 21.09 | 21.88 | 20.83 | 21.32 | 144.8M |
| 2024-05-22 | 20.88 | 21.15 | 20.40 | 21.09 | 101.3M |
| 2024-05-21 | 20.76 | 20.94 | 20.42 | 20.47 | 58.9M |
| 2024-05-20 | 20.70 | 21.13 | 20.56 | 20.94 | 76.5M |
| 2024-05-17 | 20.50 | 20.94 | 20.25 | 20.82 | 85.6M |
| 2024-05-16 | 21.15 | 21.38 | 20.58 | 20.76 | 130.9M |
| 2024-05-15 | 19.56 | 21.58 | 19.43 | 20.91 | 178.4M |
| 2024-05-14 | 19.74 | 20.26 | 19.62 | 19.62 | 38.9M |
| 2024-05-13 | 19.81 | 20.06 | 19.55 | 19.65 | 42.9M |
| 2024-05-10 | 20.75 | 20.79 | 19.90 | 20.03 | 64.5M |
| 2024-05-09 | 20.36 | 21.14 | 20.30 | 20.84 | 59.2M |
| 2024-05-08 | 20.70 | 21.00 | 20.46 | 20.49 | 45.2M |
| 2024-05-07 | 21.12 | 21.15 | 20.59 | 20.71 | 59.8M |
| 2024-05-06 | 21.25 | 21.33 | 21.00 | 21.14 | 59.5M |
| 2024-04-30 | 21.13 | 21.24 | 20.67 | 20.98 | 55.5M |
| 2024-04-29 | 21.31 | 21.47 | 20.75 | 21.22 | 107.7M |
| 2024-04-26 | 20.05 | 21.19 | 20.05 | 21.12 | 59.8M |
| 2024-04-25 | 19.48 | 20.46 | 19.43 | 20.01 | 41.7M |
| 2024-04-24 | 19.20 | 19.83 | 18.91 | 19.70 | 47.0M |
| 2024-04-23 | 19.28 | 19.40 | 18.68 | 18.92 | 33.7M |
| 2024-04-22 | 19.00 | 19.26 | 18.40 | 19.13 | 50.4M |
| 2024-04-19 | 20.28 | 20.46 | 19.64 | 19.79 | 39.2M |
| 2024-04-18 | 20.33 | 20.88 | 19.90 | 20.45 | 40.0M |
| 2024-04-17 | 19.90 | 20.67 | 19.90 | 20.66 | 48.6M |
| 2024-04-16 | 20.31 | 20.58 | 19.55 | 19.65 | 53.2M |
| 2024-04-15 | 20.98 | 21.25 | 20.10 | 20.50 | 69.8M |
| 2024-04-12 | 21.15 | 21.89 | 20.96 | 21.34 | 46.5M |
| 2024-04-11 | 20.82 | 21.55 | 20.73 | 21.01 | 33.5M |
| 2024-04-10 | 21.44 | 21.59 | 20.67 | 20.82 | 34.5M |
| 2024-04-09 | 21.20 | 21.63 | 20.91 | 21.56 | 29.1M |
| 2024-04-08 | 22.04 | 22.07 | 21.20 | 21.24 | 41.7M |
| 2024-04-03 | 22.19 | 22.60 | 21.70 | 22.22 | 45.4M |
| 2024-04-02 | 22.70 | 23.00 | 22.02 | 22.21 | 44.2M |
| 2024-04-01 | 22.30 | 22.86 | 22.25 | 22.69 | 40.6M |
| 2024-03-29 | 22.17 | 22.59 | 21.75 | 22.49 | 37.3M |
| 2024-03-28 | 21.80 | 22.60 | 21.61 | 22.17 | 55.1M |
| 2024-03-27 | 23.01 | 23.15 | 21.80 | 21.80 | 50.8M |
| 2024-03-26 | 23.03 | 23.60 | 22.85 | 22.98 | 54.3M |
| 2024-03-25 | 24.60 | 24.63 | 22.77 | 22.84 | 91.3M |
| 2024-03-22 | 24.83 | 25.76 | 24.65 | 24.80 | 51.1M |
| 2024-03-21 | 25.56 | 25.86 | 24.88 | 25.01 | 49.4M |
| 2024-03-20 | 25.48 | 25.70 | 24.76 | 25.16 | 54.5M |
| 2024-03-19 | 25.95 | 26.12 | 25.52 | 25.54 | 51.2M |
| 2024-03-18 | 25.40 | 26.30 | 25.36 | 26.20 | 76.2M |
| 2024-03-15 | 25.05 | 25.53 | 24.75 | 25.50 | 50.8M |
| 2024-03-14 | 25.22 | 25.97 | 24.95 | 25.39 | 59.9M |
| 2024-03-13 | 26.43 | 26.73 | 25.63 | 25.73 | 81.3M |
| 2024-03-12 | 25.95 | 27.60 | 25.69 | 25.89 | 115.5M |
| 2024-03-11 | 25.35 | 25.89 | 24.91 | 25.79 | 95.1M |
| 2024-03-08 | 24.09 | 26.07 | 23.73 | 26.07 | 132.9M |
| 2024-03-07 | 24.41 | 25.10 | 23.60 | 23.70 | 59.6M |
| 2024-03-06 | 24.59 | 24.85 | 23.68 | 24.34 | 72.4M |
| 2024-03-05 | 24.70 | 25.79 | 24.50 | 24.96 | 122.3M |
| 2024-03-04 | 24.10 | 25.18 | 23.47 | 25.18 | 100.3M |
| 2024-03-01 | 22.65 | 23.13 | 22.49 | 22.89 | 49.5M |
| 2024-02-29 | 21.11 | 22.29 | 21.11 | 22.20 | 33.5M |
| 2024-02-28 | 22.11 | 22.90 | 21.22 | 21.24 | 41.0M |
| 2024-02-27 | 21.12 | 22.36 | 21.03 | 22.35 | 41.4M |
| 2024-02-26 | 21.20 | 21.63 | 21.03 | 21.27 | 27.7M |
| 2024-02-23 | 21.94 | 22.00 | 21.28 | 21.50 | 28.4M |
| 2024-02-22 | 21.59 | 22.00 | 21.33 | 21.65 | 31.5M |
| 2024-02-21 | 21.20 | 21.78 | 21.10 | 21.37 | 31.5M |
| 2024-02-20 | 21.45 | 21.76 | 21.15 | 21.62 | 24.9M |
| 2024-02-19 | 22.10 | 22.15 | 20.90 | 21.78 | 37.9M |
| 2024-02-08 | 20.79 | 22.48 | 20.61 | 21.56 | 39.8M |
| 2024-02-07 | 19.82 | 20.65 | 19.76 | 20.44 | 36.2M |
| 2024-02-06 | 18.90 | 20.02 | 18.52 | 19.99 | 39.1M |
| 2024-02-05 | 17.80 | 18.96 | 17.20 | 18.52 | 36.2M |
| 2024-02-02 | 18.56 | 18.88 | 17.58 | 18.12 | 28.6M |
| 2024-02-01 | 18.27 | 19.24 | 18.15 | 18.68 | 33.3M |
| 2024-01-31 | 18.00 | 19.05 | 17.82 | 18.48 | 47.6M |
| 2024-01-30 | 18.10 | 18.55 | 17.77 | 17.81 | 31.5M |
| 2024-01-29 | 19.45 | 19.59 | 18.41 | 18.48 | 40.0M |
| 2024-01-26 | 21.05 | 21.11 | 19.42 | 19.45 | 73.4M |
| 2024-01-25 | 20.64 | 21.60 | 20.45 | 21.58 | 30.3M |
| 2024-01-24 | 21.68 | 21.75 | 20.20 | 20.92 | 43.6M |
| 2024-01-23 | 21.35 | 22.05 | 21.27 | 21.75 | 31.1M |
| 2024-01-22 | 22.40 | 23.04 | 21.61 | 21.90 | 49.6M |
| 2024-01-19 | 21.42 | 22.95 | 21.35 | 22.02 | 54.8M |
| 2024-01-18 | 20.40 | 20.90 | 20.03 | 20.90 | 23.5M |
| 2024-01-17 | 21.45 | 21.80 | 20.66 | 20.66 | 26.4M |
| 2024-01-16 | 21.17 | 21.26 | 20.54 | 20.85 | 14.4M |
| 2024-01-15 | 20.22 | 21.52 | 20.22 | 21.26 | 35.6M |
| 2024-01-12 | 20.47 | 20.62 | 20.20 | 20.22 | 15.1M |
| 2024-01-11 | 20.65 | 20.95 | 20.41 | 20.50 | 21.0M |
| 2024-01-10 | 20.89 | 20.97 | 20.20 | 20.65 | 14.7M |
| 2024-01-09 | 20.57 | 21.18 | 20.57 | 20.80 | 22.6M |
| 2024-01-08 | 20.94 | 20.98 | 20.29 | 20.29 | 15.4M |
| 2024-01-05 | 21.40 | 21.61 | 20.91 | 21.05 | 13.9M |
| 2024-01-04 | 21.66 | 21.75 | 21.24 | 21.35 | 16.2M |
| 2024-01-03 | 22.76 | 22.85 | 21.31 | 21.70 | 31.1M |
| 2024-01-02 | 23.11 | 23.50 | 22.98 | 23.00 | 16.5M |