18.20
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 17.50 | 17.60 | 17.35 | 17.40 | 20.1M |
| 2024-12-30 | 17.60 | 17.65 | 17.55 | 17.65 | 8.3M |
| 2024-12-27 | 17.65 | 17.70 | 17.55 | 17.60 | 13.7M |
| 2024-12-26 | 17.70 | 17.75 | 17.55 | 17.70 | 42.3M |
| 2024-12-25 | 17.80 | 17.80 | 17.55 | 17.75 | 42.4M |
| 2024-12-24 | 17.60 | 17.80 | 17.50 | 17.80 | 55.1M |
| 2024-12-23 | 17.15 | 17.65 | 17.15 | 17.50 | 69.1M |
| 2024-12-20 | 17.25 | 17.25 | 17.10 | 17.10 | 87.3M |
| 2024-12-19 | 17.35 | 17.40 | 17.20 | 17.30 | 69.8M |
| 2024-12-18 | 17.50 | 17.70 | 17.45 | 17.60 | 55.1M |
| 2024-12-17 | 17.40 | 17.60 | 17.35 | 17.50 | 56.9M |
| 2024-12-16 | 17.45 | 17.60 | 17.40 | 17.40 | 14.6M |
| 2024-12-13 | 17.65 | 17.70 | 17.45 | 17.45 | 19.7M |
| 2024-12-12 | 17.55 | 17.75 | 17.55 | 17.70 | 26.7M |
| 2024-12-11 | 17.60 | 17.75 | 17.55 | 17.55 | 32.8M |
| 2024-12-10 | 17.65 | 17.80 | 17.65 | 17.70 | 43.6M |
| 2024-12-09 | 17.50 | 17.75 | 17.45 | 17.65 | 37.9M |
| 2024-12-06 | 17.45 | 17.55 | 17.40 | 17.45 | 34.4M |
| 2024-12-05 | 17.30 | 17.50 | 17.30 | 17.45 | 30.6M |
| 2024-12-04 | 17.50 | 17.50 | 17.30 | 17.30 | 33.8M |
| 2024-12-03 | 17.40 | 17.55 | 17.35 | 17.50 | 29.4M |
| 2024-12-02 | 17.25 | 17.50 | 17.25 | 17.40 | 36.8M |
| 2024-11-29 | 17.20 | 17.30 | 17.10 | 17.10 | 27.9M |
| 2024-11-28 | 17.45 | 17.45 | 17.25 | 17.30 | 16.3M |
| 2024-11-27 | 17.55 | 17.65 | 17.35 | 17.45 | 22.6M |
| 2024-11-26 | 17.75 | 17.75 | 17.45 | 17.55 | 34.3M |
| 2024-11-25 | 17.35 | 18.00 | 17.30 | 18.00 | 89.9M |
| 2024-11-22 | 17.40 | 17.45 | 17.30 | 17.35 | 34.6M |
| 2024-11-21 | 17.40 | 17.40 | 17.20 | 17.25 | 31.5M |
| 2024-11-20 | 17.40 | 17.45 | 17.20 | 17.35 | 37.9M |
| 2024-11-19 | 17.00 | 17.50 | 16.95 | 17.45 | 61.8M |
| 2024-11-18 | 16.90 | 17.05 | 16.90 | 16.90 | 42.9M |
| 2024-11-15 | 16.80 | 17.05 | 16.80 | 16.90 | 31.9M |
| 2024-11-14 | 17.00 | 17.05 | 16.80 | 16.85 | 47.5M |
| 2024-11-13 | 16.95 | 17.05 | 16.90 | 17.05 | 38.0M |
| 2024-11-12 | 17.05 | 17.15 | 16.95 | 17.00 | 45.5M |
| 2024-11-11 | 17.20 | 17.25 | 17.05 | 17.15 | 30.2M |
| 2024-11-08 | 17.20 | 17.25 | 17.10 | 17.15 | 29.6M |
| 2024-11-07 | 17.05 | 17.20 | 17.05 | 17.20 | 32.7M |
| 2024-11-06 | 17.25 | 17.25 | 17.05 | 17.05 | 29.5M |
| 2024-11-05 | 17.10 | 17.30 | 17.10 | 17.15 | 36.9M |
| 2024-11-04 | 17.00 | 17.10 | 17.00 | 17.10 | 35.0M |
| 2024-11-01 | 16.85 | 17.05 | 16.85 | 17.00 | 50.8M |
| 2024-10-30 | 17.25 | 17.25 | 17.00 | 17.10 | 46.2M |
| 2024-10-29 | 17.20 | 17.25 | 17.10 | 17.20 | 19.2M |
| 2024-10-28 | 17.30 | 17.45 | 17.20 | 17.25 | 32.9M |
| 2024-10-25 | 17.20 | 17.25 | 17.15 | 17.20 | 31.5M |
| 2024-10-24 | 17.15 | 17.30 | 17.15 | 17.20 | 44.0M |
| 2024-10-23 | 17.45 | 17.50 | 17.20 | 17.20 | 149.3M |
| 2024-10-22 | 17.45 | 17.50 | 17.35 | 17.45 | 46.4M |
| 2024-10-21 | 17.60 | 17.60 | 17.35 | 17.50 | 45.4M |
| 2024-10-18 | 17.60 | 17.65 | 17.45 | 17.55 | 49.2M |
| 2024-10-17 | 17.50 | 17.50 | 17.30 | 17.45 | 40.8M |
| 2024-10-16 | 17.20 | 17.35 | 17.20 | 17.35 | 46.9M |
| 2024-10-15 | 17.40 | 17.55 | 17.10 | 17.55 | 72.2M |
| 2024-10-14 | 17.65 | 17.70 | 17.35 | 17.45 | 65.9M |
| 2024-10-11 | 18.00 | 18.05 | 17.75 | 17.75 | 58.4M |
| 2024-10-09 | 18.15 | 18.20 | 18.00 | 18.10 | 45.8M |
| 2024-10-08 | 18.05 | 18.20 | 17.90 | 18.20 | 71.6M |
| 2024-10-07 | 18.15 | 18.20 | 18.10 | 18.20 | 43.7M |
| 2024-10-04 | 18.25 | 18.30 | 18.15 | 18.20 | 56.0M |
| 2024-10-01 | 18.30 | 18.40 | 18.25 | 18.40 | 44.5M |
| 2024-09-30 | 18.40 | 18.50 | 18.30 | 18.40 | 34.7M |
| 2024-09-27 | 18.40 | 18.40 | 18.25 | 18.40 | 46.1M |
| 2024-09-26 | 18.40 | 18.45 | 18.20 | 18.40 | 42.8M |
| 2024-09-25 | 18.40 | 18.40 | 18.25 | 18.40 | 43.7M |
| 2024-09-24 | 18.15 | 18.40 | 18.10 | 18.40 | 40.2M |
| 2024-09-23 | 18.30 | 18.40 | 18.10 | 18.30 | 39.4M |
| 2024-09-20 | 18.50 | 18.55 | 18.10 | 18.25 | 96.3M |
| 2024-09-19 | 18.25 | 18.65 | 18.20 | 18.55 | 49.3M |
| 2024-09-18 | 18.70 | 18.70 | 18.10 | 18.20 | 72.8M |
| 2024-09-16 | 18.75 | 18.90 | 18.60 | 18.85 | 37.7M |
| 2024-09-13 | 18.35 | 18.75 | 18.30 | 18.75 | 50.4M |
| 2024-09-12 | 18.50 | 18.50 | 17.80 | 18.30 | 64.1M |
| 2024-09-11 | 18.75 | 18.80 | 18.30 | 18.50 | 45.8M |
| 2024-09-10 | 18.75 | 18.90 | 18.50 | 18.80 | 37.4M |
| 2024-09-09 | 18.15 | 18.90 | 18.05 | 18.70 | 38.6M |
| 2024-09-06 | 18.20 | 18.60 | 18.10 | 18.45 | 23.6M |
| 2024-09-05 | 18.20 | 18.50 | 18.10 | 18.20 | 33.5M |
| 2024-09-04 | 17.95 | 18.20 | 17.75 | 18.15 | 40.5M |
| 2024-09-03 | 18.60 | 18.60 | 18.25 | 18.45 | 38.3M |
| 2024-09-02 | 18.55 | 18.80 | 18.55 | 18.65 | 23.8M |
| 2024-08-30 | 18.50 | 18.60 | 18.40 | 18.50 | 33.1M |
| 2024-08-29 | 18.70 | 18.75 | 18.40 | 18.40 | 35.3M |
| 2024-08-28 | 19.20 | 19.20 | 18.70 | 18.90 | 37.6M |
| 2024-08-27 | 20.05 | 20.05 | 19.20 | 19.20 | 52.6M |
| 2024-08-26 | 19.45 | 20.10 | 19.40 | 20.00 | 103.5M |
| 2024-08-23 | 19.40 | 19.45 | 19.00 | 19.40 | 99.4M |
| 2024-08-21 | 18.75 | 18.80 | 18.60 | 18.80 | 15.1M |
| 2024-08-20 | 18.70 | 18.75 | 18.60 | 18.75 | 14.8M |
| 2024-08-19 | 18.80 | 18.80 | 18.60 | 18.60 | 10.5M |
| 2024-08-16 | 18.60 | 18.80 | 18.50 | 18.80 | 19.8M |
| 2024-08-15 | 18.90 | 18.95 | 18.35 | 18.35 | 17.9M |
| 2024-08-14 | 18.40 | 18.80 | 18.35 | 18.80 | 32.2M |
| 2024-08-13 | 18.25 | 18.30 | 18.10 | 18.30 | 15.3M |
| 2024-08-12 | 18.00 | 18.30 | 18.00 | 18.20 | 16.2M |
| 2024-08-09 | 17.75 | 18.20 | 17.75 | 17.90 | 40.5M |
| 2024-08-08 | 17.45 | 17.80 | 17.35 | 17.70 | 25.0M |
| 2024-08-07 | 17.40 | 17.55 | 17.30 | 17.50 | 44.6M |
| 2024-08-06 | 17.95 | 17.95 | 16.95 | 17.55 | 114.4M |
| 2024-08-05 | 18.85 | 18.85 | 17.98 | 18.08 | 77.1M |
| 2024-08-02 | 19.23 | 19.33 | 18.99 | 19.33 | 47.4M |
| 2024-08-01 | 19.57 | 19.57 | 19.28 | 19.38 | 33.6M |
| 2024-07-31 | 19.42 | 19.62 | 19.38 | 19.52 | 39.4M |
| 2024-07-30 | 19.57 | 19.57 | 19.28 | 19.42 | 33.1M |
| 2024-07-29 | 19.28 | 19.62 | 19.28 | 19.62 | 42.3M |
| 2024-07-26 | 19.09 | 19.28 | 19.04 | 19.28 | 35.9M |
| 2024-07-23 | 18.89 | 19.23 | 18.89 | 19.23 | 21.4M |
| 2024-07-22 | 18.89 | 18.89 | 18.65 | 18.85 | 41.2M |
| 2024-07-19 | 20.00 | 20.00 | 19.50 | 19.75 | 38.6M |
| 2024-07-18 | 19.90 | 20.05 | 19.70 | 19.95 | 36.4M |
| 2024-07-17 | 20.00 | 20.05 | 19.85 | 19.90 | 34.5M |
| 2024-07-16 | 20.00 | 20.00 | 19.80 | 20.00 | 27.7M |
| 2024-07-15 | 20.10 | 20.15 | 19.90 | 20.00 | 23.1M |
| 2024-07-12 | 19.95 | 20.05 | 19.90 | 20.05 | 26.9M |
| 2024-07-11 | 19.90 | 20.05 | 19.90 | 19.95 | 34.1M |
| 2024-07-10 | 19.65 | 19.80 | 19.60 | 19.75 | 20.0M |
| 2024-07-09 | 19.60 | 19.65 | 19.45 | 19.60 | 22.2M |
| 2024-07-08 | 19.25 | 19.50 | 19.25 | 19.50 | 23.4M |
| 2024-07-05 | 19.30 | 19.35 | 19.25 | 19.25 | 8.5M |
| 2024-07-04 | 19.25 | 19.35 | 19.10 | 19.30 | 24.3M |
| 2024-07-03 | 18.85 | 19.20 | 18.85 | 19.20 | 40.9M |
| 2024-07-02 | 18.80 | 18.85 | 18.70 | 18.80 | 15.8M |
| 2024-07-01 | 18.90 | 18.90 | 18.80 | 18.85 | 9.3M |
| 2024-06-28 | 18.75 | 18.90 | 18.75 | 18.85 | 16.6M |
| 2024-06-27 | 18.65 | 18.75 | 18.65 | 18.75 | 12.0M |
| 2024-06-26 | 18.90 | 18.95 | 18.75 | 18.80 | 16.1M |
| 2024-06-25 | 18.85 | 18.95 | 18.80 | 18.95 | 19.7M |
| 2024-06-24 | 18.70 | 18.80 | 18.60 | 18.75 | 15.7M |
| 2024-06-21 | 18.65 | 18.80 | 18.65 | 18.70 | 28.6M |
| 2024-06-20 | 18.70 | 18.75 | 18.60 | 18.60 | 19.2M |
| 2024-06-19 | 18.70 | 18.80 | 18.65 | 18.65 | 26.1M |
| 2024-06-18 | 18.75 | 18.75 | 18.60 | 18.65 | 22.4M |
| 2024-06-17 | 18.75 | 18.80 | 18.65 | 18.70 | 10.4M |
| 2024-06-14 | 18.60 | 18.75 | 18.60 | 18.75 | 12.3M |
| 2024-06-13 | 18.65 | 18.75 | 18.60 | 18.60 | 14.4M |
| 2024-06-12 | 18.60 | 18.70 | 18.55 | 18.55 | 13.8M |
| 2024-06-11 | 18.60 | 18.80 | 18.55 | 18.65 | 20.5M |
| 2024-06-07 | 18.60 | 18.80 | 18.60 | 18.80 | 16.9M |
| 2024-06-06 | 18.40 | 18.65 | 18.40 | 18.60 | 23.3M |
| 2024-06-05 | 18.35 | 18.45 | 18.30 | 18.40 | 10.7M |
| 2024-06-04 | 18.40 | 18.50 | 18.30 | 18.40 | 17.5M |
| 2024-06-03 | 18.45 | 18.60 | 18.45 | 18.50 | 11.7M |
| 2024-05-31 | 18.30 | 18.50 | 18.25 | 18.40 | 57.8M |
| 2024-05-30 | 18.25 | 18.40 | 18.20 | 18.25 | 20.9M |
| 2024-05-29 | 18.55 | 18.60 | 18.30 | 18.30 | 25.5M |
| 2024-05-28 | 18.55 | 18.65 | 18.50 | 18.60 | 13.9M |
| 2024-05-27 | 18.60 | 18.70 | 18.50 | 18.50 | 18.3M |
| 2024-05-24 | 18.60 | 18.75 | 18.55 | 18.60 | 14.3M |
| 2024-05-23 | 18.70 | 18.80 | 18.65 | 18.70 | 15.4M |
| 2024-05-22 | 18.85 | 18.90 | 18.80 | 18.90 | 14.6M |
| 2024-05-21 | 19.00 | 19.00 | 18.70 | 18.85 | 18.2M |
| 2024-05-20 | 18.90 | 19.00 | 18.85 | 19.00 | 21.6M |
| 2024-05-17 | 18.80 | 18.90 | 18.70 | 18.90 | 15.6M |
| 2024-05-16 | 18.70 | 18.80 | 18.70 | 18.80 | 25.1M |
| 2024-05-15 | 18.75 | 18.85 | 18.65 | 18.70 | 22.3M |
| 2024-05-14 | 18.80 | 18.80 | 18.65 | 18.70 | 11.6M |
| 2024-05-13 | 18.80 | 18.80 | 18.60 | 18.80 | 18.7M |
| 2024-05-10 | 18.55 | 18.80 | 18.50 | 18.80 | 20.2M |
| 2024-05-09 | 18.70 | 18.75 | 18.50 | 18.50 | 12.9M |
| 2024-05-08 | 18.70 | 18.70 | 18.55 | 18.70 | 14.1M |
| 2024-05-07 | 18.80 | 18.85 | 18.50 | 18.70 | 21.5M |
| 2024-05-06 | 18.40 | 18.85 | 18.35 | 18.80 | 40.8M |
| 2024-05-03 | 18.25 | 18.50 | 18.20 | 18.35 | 50.1M |
| 2024-05-02 | 18.00 | 18.15 | 17.95 | 18.05 | 15.9M |
| 2024-04-30 | 17.95 | 18.20 | 17.95 | 17.95 | 31.7M |
| 2024-04-29 | 17.65 | 18.00 | 17.65 | 17.85 | 38.0M |
| 2024-04-26 | 17.60 | 17.75 | 17.60 | 17.60 | 10.1M |
| 2024-04-25 | 17.65 | 17.65 | 17.45 | 17.45 | 13.2M |
| 2024-04-24 | 17.75 | 17.80 | 17.65 | 17.65 | 13.5M |
| 2024-04-23 | 17.70 | 17.85 | 17.65 | 17.70 | 14.4M |
| 2024-04-22 | 17.45 | 17.70 | 17.45 | 17.65 | 16.3M |
| 2024-04-19 | 17.45 | 17.60 | 17.25 | 17.35 | 36.4M |
| 2024-04-18 | 17.50 | 17.65 | 17.40 | 17.60 | 14.8M |
| 2024-04-17 | 17.40 | 17.65 | 17.40 | 17.55 | 12.7M |
| 2024-04-16 | 17.80 | 17.85 | 17.40 | 17.40 | 38.7M |
| 2024-04-15 | 17.90 | 17.95 | 17.80 | 17.85 | 12.5M |
| 2024-04-12 | 17.95 | 18.00 | 17.90 | 17.90 | 19.6M |
| 2024-04-11 | 18.00 | 18.10 | 18.00 | 18.00 | 10.0M |
| 2024-04-10 | 18.10 | 18.15 | 18.00 | 18.10 | 13.7M |
| 2024-04-09 | 18.10 | 18.20 | 18.05 | 18.10 | 16.2M |
| 2024-04-08 | 17.90 | 18.10 | 17.90 | 18.05 | 15.4M |
| 2024-04-03 | 18.05 | 18.05 | 17.90 | 17.90 | 15.3M |
| 2024-04-02 | 18.05 | 18.10 | 18.00 | 18.05 | 6.7M |
| 2024-04-01 | 18.05 | 18.10 | 18.00 | 18.05 | 9.3M |
| 2024-03-29 | 18.05 | 18.15 | 17.95 | 18.00 | 15.6M |
| 2024-03-28 | 18.05 | 18.05 | 17.95 | 17.95 | 14.7M |
| 2024-03-27 | 18.05 | 18.05 | 18.00 | 18.05 | 7.4M |
| 2024-03-26 | 17.95 | 18.10 | 17.90 | 18.05 | 14.4M |
| 2024-03-25 | 18.00 | 18.05 | 17.95 | 17.95 | 7.1M |
| 2024-03-22 | 18.00 | 18.10 | 17.95 | 18.05 | 12.0M |
| 2024-03-21 | 17.90 | 18.10 | 17.90 | 18.05 | 19.7M |
| 2024-03-20 | 17.85 | 17.95 | 17.85 | 17.85 | 14.1M |
| 2024-03-19 | 17.95 | 18.00 | 17.85 | 17.90 | 17.7M |
| 2024-03-18 | 18.15 | 18.20 | 18.00 | 18.10 | 14.5M |
| 2024-03-15 | 18.20 | 18.20 | 17.90 | 18.15 | 43.8M |
| 2024-03-14 | 17.95 | 18.20 | 17.95 | 18.20 | 35.3M |
| 2024-03-13 | 17.80 | 18.00 | 17.80 | 17.95 | 18.6M |
| 2024-03-12 | 17.85 | 17.95 | 17.80 | 17.90 | 12.4M |
| 2024-03-11 | 17.85 | 17.95 | 17.75 | 17.80 | 14.5M |
| 2024-03-08 | 17.60 | 17.85 | 17.60 | 17.85 | 21.2M |
| 2024-03-07 | 17.65 | 17.75 | 17.60 | 17.70 | 15.2M |
| 2024-03-06 | 17.40 | 17.75 | 17.35 | 17.70 | 24.9M |
| 2024-03-05 | 17.30 | 17.40 | 17.30 | 17.30 | 13.7M |
| 2024-03-04 | 17.35 | 17.40 | 17.30 | 17.35 | 13.3M |
| 2024-03-01 | 17.35 | 17.40 | 17.30 | 17.35 | 9.9M |
| 2024-02-29 | 17.25 | 17.40 | 17.20 | 17.40 | 20.7M |
| 2024-02-27 | 17.25 | 17.40 | 17.20 | 17.25 | 17.7M |
| 2024-02-26 | 17.30 | 17.30 | 17.25 | 17.25 | 9.0M |
| 2024-02-23 | 17.40 | 17.45 | 17.30 | 17.30 | 12.0M |
| 2024-02-22 | 17.45 | 17.45 | 17.35 | 17.40 | 8.5M |
| 2024-02-21 | 17.40 | 17.45 | 17.35 | 17.45 | 9.1M |
| 2024-02-20 | 17.30 | 17.40 | 17.25 | 17.35 | 15.4M |
| 2024-02-19 | 17.25 | 17.35 | 17.20 | 17.35 | 13.4M |
| 2024-02-16 | 17.15 | 17.20 | 17.15 | 17.15 | 12.2M |
| 2024-02-15 | 17.10 | 17.35 | 17.05 | 17.15 | 23.7M |
| 2024-02-05 | 17.10 | 17.20 | 17.05 | 17.10 | 17.1M |
| 2024-02-02 | 17.25 | 17.30 | 17.15 | 17.20 | 7.8M |
| 2024-02-01 | 17.20 | 17.35 | 17.15 | 17.25 | 11.9M |
| 2024-01-31 | 17.10 | 17.20 | 17.05 | 17.15 | 11.8M |
| 2024-01-30 | 17.35 | 17.35 | 17.10 | 17.15 | 18.6M |
| 2024-01-29 | 17.35 | 17.45 | 17.30 | 17.35 | 7.8M |
| 2024-01-26 | 17.15 | 17.45 | 17.15 | 17.40 | 9.2M |
| 2024-01-25 | 17.20 | 17.30 | 17.15 | 17.20 | 9.3M |
| 2024-01-24 | 17.10 | 17.25 | 17.05 | 17.20 | 9.3M |
| 2024-01-23 | 17.00 | 17.15 | 17.00 | 17.05 | 14.2M |
| 2024-01-22 | 17.10 | 17.20 | 17.00 | 17.00 | 21.9M |
| 2024-01-19 | 17.00 | 17.20 | 17.00 | 17.10 | 16.2M |
| 2024-01-18 | 17.05 | 17.20 | 17.00 | 17.00 | 22.8M |
| 2024-01-17 | 17.25 | 17.25 | 17.00 | 17.00 | 39.2M |
| 2024-01-16 | 17.50 | 17.55 | 17.25 | 17.30 | 33.5M |
| 2024-01-15 | 17.65 | 17.75 | 17.60 | 17.60 | 14.2M |
| 2024-01-12 | 17.70 | 17.75 | 17.60 | 17.65 | 16.1M |
| 2024-01-11 | 17.80 | 17.90 | 17.75 | 17.80 | 6.7M |
| 2024-01-10 | 17.90 | 17.90 | 17.80 | 17.80 | 6.2M |
| 2024-01-09 | 17.95 | 17.95 | 17.85 | 17.85 | 7.2M |
| 2024-01-08 | 17.90 | 18.10 | 17.90 | 17.95 | 8.4M |
| 2024-01-05 | 17.85 | 17.95 | 17.85 | 17.85 | 4.7M |
| 2024-01-04 | 17.85 | 18.00 | 17.80 | 17.85 | 7.6M |
| 2024-01-03 | 17.95 | 18.00 | 17.80 | 17.85 | 12.5M |
| 2024-01-02 | 18.05 | 18.10 | 17.95 | 18.05 | 7.6M |