Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 17.46 | 17.56 | 16.84 | 17.47 | 8.0M |
| 2025-09-25 | 16.79 | 17.89 | 16.52 | 17.37 | 9.4M |
| 2025-09-24 | 17.79 | 17.81 | 16.96 | 17.25 | 8.0M |
| 2025-09-23 | 18.28 | 18.36 | 17.34 | 17.57 | 10.9M |
| 2025-09-22 | 17.00 | 18.80 | 16.88 | 18.61 | 23.7M |
| 2025-09-19 | 17.12 | 17.54 | 16.99 | 17.25 | 11.2M |
| 2025-09-18 | 16.78 | 17.36 | 16.59 | 17.21 | 12.3M |
| 2025-09-17 | 16.55 | 16.65 | 15.73 | 16.08 | 14.7M |
| 2025-09-16 | 17.40 | 17.50 | 16.90 | 16.99 | 7.7M |
| 2025-09-15 | 17.16 | 17.66 | 16.93 | 17.56 | 11.1M |
| 2025-09-12 | 17.58 | 17.73 | 17.32 | 17.58 | 7.0M |
| 2025-09-11 | 17.97 | 18.09 | 17.36 | 17.48 | 9.4M |
| 2025-09-10 | 17.39 | 17.89 | 17.17 | 17.50 | 15.0M |
| 2025-09-09 | 15.96 | 16.31 | 15.53 | 16.28 | 10.0M |
| 2025-09-08 | 15.67 | 16.31 | 15.67 | 15.82 | 10.7M |
| 2025-09-05 | 15.79 | 15.97 | 15.03 | 15.60 | 17.6M |
| 2025-09-04 | 16.30 | 16.53 | 16.07 | 16.50 | 7.5M |
| 2025-09-03 | 16.40 | 16.65 | 15.97 | 16.32 | 9.8M |
| 2025-09-02 | 16.19 | 16.65 | 15.65 | 16.34 | 14.2M |
| 2025-08-29 | 17.84 | 17.84 | 16.82 | 17.03 | 15.4M |
| 2025-08-28 | 18.43 | 19.13 | 17.50 | 18.24 | 18.5M |
| 2025-08-27 | 18.67 | 18.76 | 18.07 | 18.59 | 17.1M |
| 2025-08-26 | 18.29 | 18.74 | 18.02 | 18.61 | 6.7M |
| 2025-08-25 | 17.94 | 18.64 | 17.58 | 18.23 | 9.6M |
| 2025-08-22 | 16.81 | 17.99 | 16.53 | 17.88 | 10.3M |
| 2025-08-21 | 17.24 | 17.67 | 17.06 | 17.27 | 6.4M |
| 2025-08-20 | 17.32 | 17.41 | 16.08 | 17.40 | 12.2M |
| 2025-08-19 | 18.83 | 18.85 | 17.41 | 17.45 | 10.5M |
| 2025-08-18 | 18.48 | 18.95 | 18.44 | 18.77 | 6.6M |
| 2025-08-15 | 18.73 | 18.74 | 17.97 | 18.45 | 6.4M |
| 2025-08-14 | 18.32 | 19.01 | 18.28 | 18.79 | 7.8M |
| 2025-08-13 | 18.95 | 19.21 | 18.26 | 18.71 | 12.4M |
| 2025-08-12 | 19.00 | 19.08 | 18.30 | 19.04 | 13.2M |
| 2025-08-11 | 18.84 | 19.21 | 18.48 | 18.83 | 11.4M |
| 2025-08-08 | 18.75 | 19.10 | 18.51 | 19.00 | 8.9M |
| 2025-08-07 | 18.79 | 19.23 | 18.20 | 18.61 | 15.1M |
| 2025-08-06 | 17.72 | 18.42 | 17.70 | 18.33 | 11.1M |
| 2025-08-05 | 18.38 | 18.51 | 17.63 | 18.09 | 10.4M |
| 2025-08-04 | 17.49 | 18.47 | 17.40 | 18.47 | 12.8M |
| 2025-08-01 | 17.31 | 17.81 | 16.67 | 17.22 | 14.6M |
| 2025-07-31 | 19.14 | 19.21 | 17.71 | 18.08 | 12.8M |
| 2025-07-30 | 17.87 | 18.53 | 17.76 | 18.41 | 12.4M |
| 2025-07-29 | 18.20 | 18.43 | 17.59 | 17.66 | 10.9M |
| 2025-07-28 | 17.40 | 17.92 | 17.37 | 17.90 | 12.8M |
| 2025-07-25 | 17.27 | 17.51 | 17.17 | 17.24 | 13.2M |
| 2025-07-24 | 17.10 | 17.36 | 16.87 | 17.35 | 14.5M |
| 2025-07-23 | 16.50 | 16.86 | 16.23 | 16.78 | 13.0M |
| 2025-07-22 | 16.88 | 16.91 | 15.58 | 16.05 | 15.9M |
| 2025-07-21 | 17.18 | 17.31 | 16.89 | 16.93 | 11.3M |
| 2025-07-18 | 17.41 | 17.50 | 16.91 | 17.13 | 12.2M |
| 2025-07-17 | 17.10 | 17.51 | 16.86 | 17.30 | 15.9M |
| 2025-07-16 | 16.91 | 17.04 | 16.48 | 16.96 | 14.6M |
| 2025-07-15 | 16.91 | 17.16 | 16.56 | 16.83 | 20.7M |
| 2025-07-14 | 15.87 | 15.87 | 15.19 | 15.59 | 15.4M |
| 2025-07-11 | 15.52 | 16.32 | 15.51 | 15.75 | 13.4M |
| 2025-07-10 | 15.70 | 15.70 | 15.15 | 15.63 | 15.1M |
| 2025-07-09 | 15.09 | 15.68 | 15.06 | 15.39 | 15.5M |
| 2025-07-08 | 14.74 | 14.92 | 14.58 | 14.87 | 11.9M |
| 2025-07-07 | 14.55 | 14.74 | 14.39 | 14.55 | 11.8M |
| 2025-07-03 | 14.63 | 15.08 | 14.50 | 14.79 | 13.3M |
| 2025-07-02 | 13.64 | 14.47 | 13.64 | 14.41 | 16.1M |
| 2025-07-01 | 14.28 | 14.43 | 13.38 | 13.71 | 18.2M |
| 2025-06-30 | 14.68 | 14.71 | 14.21 | 14.58 | 16.8M |
| 2025-06-27 | 14.25 | 14.73 | 14.11 | 14.54 | 16.8M |
| 2025-06-26 | 14.24 | 14.38 | 13.89 | 14.08 | 15.8M |
| 2025-06-25 | 13.10 | 13.97 | 13.08 | 13.95 | 20.9M |
| 2025-06-24 | 12.46 | 12.85 | 12.45 | 12.83 | 15.2M |
| 2025-06-23 | 11.94 | 12.31 | 11.86 | 12.20 | 17.1M |
| 2025-06-20 | 12.45 | 12.56 | 11.96 | 12.15 | 15.3M |
| 2025-06-18 | 12.22 | 12.48 | 12.07 | 12.45 | 18.3M |
| 2025-06-17 | 12.28 | 12.43 | 12.19 | 12.23 | 13.9M |
| 2025-06-16 | 12.09 | 12.59 | 12.09 | 12.34 | 17.0M |
| 2025-06-13 | 11.98 | 12.16 | 11.70 | 11.89 | 16.8M |
| 2025-06-12 | 11.91 | 12.43 | 11.91 | 12.42 | 19.9M |
| 2025-06-11 | 12.38 | 12.43 | 11.91 | 12.07 | 15.3M |
| 2025-06-10 | 12.05 | 12.31 | 11.85 | 12.26 | 13.3M |
| 2025-06-09 | 12.15 | 12.44 | 11.93 | 12.04 | 17.1M |
| 2025-06-06 | 12.00 | 12.14 | 11.86 | 11.88 | 13.8M |
| 2025-06-05 | 11.97 | 12.30 | 11.43 | 11.60 | 20.6M |
| 2025-06-04 | 11.99 | 12.02 | 11.56 | 11.93 | 15.5M |
| 2025-06-03 | 11.43 | 11.97 | 11.30 | 11.84 | 17.9M |
| 2025-06-02 | 10.89 | 11.33 | 10.89 | 11.21 | 18.1M |
| 2025-05-30 | 11.43 | 11.59 | 10.49 | 10.82 | 22.2M |
| 2025-05-29 | 12.04 | 12.24 | 11.34 | 11.55 | 29.7M |
| 2025-05-28 | 11.05 | 11.24 | 10.84 | 10.85 | 27.2M |
| 2025-05-27 | 10.76 | 10.99 | 10.63 | 10.96 | 21.6M |
| 2025-05-23 | 10.10 | 10.52 | 9.98 | 10.31 | 25.6M |
| 2025-05-22 | 10.50 | 10.79 | 10.38 | 10.56 | 21.0M |
| 2025-05-21 | 10.62 | 11.32 | 10.22 | 10.40 | 24.1M |
| 2025-05-20 | 10.83 | 10.87 | 10.55 | 10.83 | 20.8M |
| 2025-05-19 | 10.52 | 11.08 | 10.50 | 11.01 | 21.0M |
| 2025-05-16 | 11.13 | 11.16 | 10.69 | 11.00 | 25.6M |
| 2025-05-15 | 10.83 | 11.17 | 10.57 | 10.93 | 28.1M |
| 2025-05-14 | 10.70 | 11.03 | 10.44 | 11.02 | 33.5M |
| 2025-05-13 | 9.43 | 10.37 | 9.36 | 10.17 | 31.0M |
| 2025-05-12 | 9.00 | 9.15 | 8.76 | 9.14 | 23.2M |
| 2025-05-09 | 8.36 | 8.48 | 8.05 | 8.25 | 14.4M |
| 2025-05-08 | 8.54 | 8.55 | 8.15 | 8.37 | 22.0M |
| 2025-05-07 | 7.79 | 8.41 | 7.67 | 8.33 | 19.9M |
| 2025-05-06 | 7.57 | 8.01 | 7.47 | 7.83 | 16.0M |
| 2025-05-05 | 7.76 | 8.01 | 7.72 | 7.88 | 14.0M |
| 2025-05-02 | 7.93 | 8.11 | 7.83 | 7.97 | 19.2M |
| 2025-05-01 | 7.80 | 8.05 | 7.56 | 7.60 | 21.9M |
| 2025-04-30 | 6.66 | 7.24 | 6.61 | 7.24 | 22.8M |
| 2025-04-29 | 7.09 | 7.42 | 7.07 | 7.24 | 18.5M |
| 2025-04-28 | 7.38 | 7.44 | 6.87 | 7.22 | 17.6M |
| 2025-04-25 | 7.01 | 7.67 | 6.86 | 7.54 | 21.8M |
| 2025-04-24 | 6.57 | 6.97 | 6.55 | 6.94 | 14.8M |
| 2025-04-23 | 6.71 | 6.74 | 6.41 | 6.46 | 21.5M |
| 2025-04-22 | 6.01 | 6.14 | 5.85 | 6.02 | 14.2M |
| 2025-04-21 | 6.01 | 6.10 | 5.56 | 5.78 | 16.9M |
| 2025-04-17 | 6.76 | 6.76 | 6.19 | 6.37 | 17.6M |
| 2025-04-16 | 6.76 | 7.10 | 6.21 | 6.79 | 27.3M |
| 2025-04-15 | 7.68 | 8.05 | 7.63 | 7.85 | 15.4M |
| 2025-04-14 | 8.16 | 8.16 | 7.44 | 7.67 | 16.7M |
| 2025-04-11 | 7.37 | 7.77 | 7.23 | 7.68 | 15.4M |
| 2025-04-10 | 7.51 | 7.73 | 6.60 | 7.30 | 25.4M |
| 2025-04-09 | 6.30 | 8.34 | 6.17 | 8.23 | 48.2M |
| 2025-04-08 | 6.95 | 7.20 | 5.77 | 6.04 | 27.6M |
| 2025-04-07 | 4.92 | 6.67 | 4.82 | 6.16 | 35.4M |
| 2025-04-04 | 6.38 | 6.53 | 5.47 | 5.76 | 24.6M |
| 2025-04-03 | 7.02 | 7.32 | 6.75 | 6.79 | 17.8M |
| 2025-04-02 | 7.57 | 8.25 | 7.50 | 8.00 | 13.7M |
| 2025-04-01 | 7.76 | 8.00 | 7.47 | 7.99 | 12.5M |
| 2025-03-31 | 7.28 | 7.82 | 7.06 | 7.79 | 14.4M |
| 2025-03-28 | 8.21 | 8.40 | 7.84 | 7.93 | 9.5M |
| 2025-03-27 | 8.19 | 8.66 | 8.10 | 8.21 | 11.0M |
| 2025-03-26 | 9.36 | 9.37 | 8.40 | 8.55 | 16.2M |
| 2025-03-25 | 9.65 | 9.77 | 9.40 | 9.66 | 8.0M |
| 2025-03-24 | 9.55 | 9.93 | 9.48 | 9.76 | 11.0M |
| 2025-03-21 | 9.12 | 9.26 | 8.87 | 9.21 | 8.4M |
| 2025-03-20 | 9.05 | 9.63 | 9.05 | 9.36 | 10.6M |
| 2025-03-19 | 9.17 | 9.67 | 8.93 | 9.21 | 14.5M |
| 2025-03-18 | 9.31 | 9.46 | 8.76 | 8.92 | 18.5M |
| 2025-03-17 | 10.09 | 10.09 | 9.32 | 9.55 | 14.8M |
| 2025-03-14 | 9.44 | 9.94 | 9.37 | 9.88 | 16.3M |
| 2025-03-13 | 9.20 | 9.31 | 8.70 | 8.99 | 18.0M |
| 2025-03-12 | 8.76 | 9.15 | 8.58 | 9.01 | 18.4M |
| 2025-03-11 | 7.71 | 8.48 | 7.41 | 7.97 | 21.2M |
| 2025-03-10 | 8.16 | 8.46 | 7.50 | 7.74 | 20.6M |
| 2025-03-07 | 8.38 | 8.72 | 7.84 | 8.62 | 21.8M |
| 2025-03-06 | 8.76 | 9.07 | 8.25 | 8.31 | 19.1M |
| 2025-03-05 | 9.42 | 9.53 | 8.94 | 9.39 | 15.5M |
| 2025-03-04 | 8.33 | 9.70 | 8.27 | 9.16 | 24.8M |
| 2025-03-03 | 10.56 | 10.56 | 8.59 | 8.90 | 32.7M |
| 2025-02-28 | 9.62 | 10.77 | 9.35 | 10.76 | 25.8M |
| 2025-02-27 | 12.70 | 12.70 | 9.97 | 10.02 | 25.2M |
| 2025-02-26 | 11.79 | 12.46 | 11.54 | 12.07 | 25.7M |
| 2025-02-25 | 11.80 | 11.86 | 10.83 | 11.21 | 20.0M |
| 2025-02-24 | 13.12 | 13.45 | 11.85 | 11.87 | 15.3M |
| 2025-02-21 | 13.80 | 14.06 | 12.60 | 12.65 | 13.9M |
| 2025-02-20 | 13.82 | 13.90 | 13.17 | 13.81 | 13.8M |
| 2025-02-19 | 13.71 | 14.07 | 13.26 | 13.64 | 10.3M |
| 2025-02-18 | 14.06 | 14.48 | 13.40 | 13.69 | 12.5M |
| 2025-02-14 | 13.12 | 13.65 | 12.97 | 13.58 | 11.5M |
| 2025-02-13 | 12.23 | 13.16 | 12.18 | 12.91 | 12.5M |
| 2025-02-12 | 11.95 | 12.38 | 11.79 | 12.16 | 9.9M |
| 2025-02-11 | 12.44 | 12.80 | 12.15 | 12.49 | 9.4M |
| 2025-02-10 | 12.00 | 12.90 | 11.98 | 12.62 | 13.2M |
| 2025-02-07 | 11.85 | 12.05 | 11.56 | 11.96 | 14.6M |
| 2025-02-06 | 11.53 | 11.77 | 11.14 | 11.76 | 15.1M |
| 2025-02-05 | 10.56 | 11.11 | 10.40 | 11.11 | 19.4M |
| 2025-02-04 | 9.78 | 10.47 | 9.72 | 10.04 | 14.1M |
| 2025-02-03 | 9.39 | 10.05 | 9.12 | 9.71 | 25.5M |
| 2025-01-31 | 10.99 | 11.71 | 10.17 | 10.30 | 24.2M |
| 2025-01-30 | 10.92 | 11.20 | 10.01 | 11.20 | 20.3M |
| 2025-01-29 | 11.54 | 11.57 | 10.31 | 11.00 | 26.5M |
| 2025-01-28 | 10.72 | 11.97 | 9.81 | 11.96 | 40.1M |
| 2025-01-27 | 11.55 | 12.32 | 9.81 | 10.20 | 56.7M |
| 2025-01-24 | 16.70 | 16.83 | 15.26 | 15.40 | 8.0M |
| 2025-01-23 | 15.98 | 16.45 | 15.68 | 16.44 | 5.9M |
| 2025-01-22 | 15.90 | 16.57 | 15.71 | 16.41 | 11.1M |
| 2025-01-21 | 14.77 | 15.30 | 14.31 | 15.10 | 7.5M |
| 2025-01-17 | 14.20 | 14.63 | 14.02 | 14.47 | 7.3M |
| 2025-01-16 | 14.69 | 14.72 | 13.62 | 13.63 | 6.4M |
| 2025-01-15 | 13.68 | 14.23 | 13.21 | 14.18 | 6.9M |
| 2025-01-14 | 14.16 | 14.24 | 12.95 | 13.32 | 8.2M |
| 2025-01-13 | 12.94 | 13.65 | 12.84 | 13.60 | 10.3M |
| 2025-01-10 | 14.52 | 14.57 | 13.82 | 14.15 | 12.7M |
| 2025-01-08 | 15.63 | 15.94 | 14.62 | 15.11 | 11.0M |
| 2025-01-07 | 18.08 | 18.12 | 15.10 | 15.13 | 19.2M |
| 2025-01-06 | 17.10 | 17.90 | 16.94 | 17.33 | 15.6M |
| 2025-01-03 | 15.22 | 16.29 | 15.20 | 16.22 | 12.1M |
| 2025-01-02 | 14.38 | 15.00 | 14.12 | 14.87 | 11.8M |