56.99
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 | 57.78 | 57.78 | 53.00 | 54.00 | 0.0M |
| 2024-12-30 | 58.00 | 59.64 | 55.10 | 55.10 | 0.0M |
| 2024-12-27 | 56.09 | 58.80 | 56.09 | 58.00 | 0.0M |
| 2024-12-26 | 54.55 | 60.18 | 54.46 | 56.09 | 0.0M |
| 2024-12-24 | 57.00 | 62.18 | 57.00 | 57.32 | 0.0M |
| 2024-12-23 | 64.50 | 64.50 | 59.09 | 59.22 | 0.0M |
| 2024-12-20 | 65.00 | 67.00 | 62.20 | 62.20 | 0.0M |
| 2024-12-19 | 61.00 | 65.70 | 60.00 | 65.46 | 0.0M |
| 2024-12-18 | 65.44 | 65.44 | 60.47 | 62.64 | 0.0M |
| 2024-12-17 | 61.00 | 63.65 | 59.09 | 63.65 | 0.0M |
| 2024-12-16 | 62.22 | 62.22 | 61.00 | 62.19 | 0.0M |
| 2024-12-13 | 64.00 | 64.00 | 60.00 | 61.00 | 0.0M |
| 2024-12-12 | 64.00 | 64.00 | 60.80 | 61.00 | 0.0M |
| 2024-12-11 | 60.20 | 64.00 | 60.05 | 64.00 | 0.0M |
| 2024-12-10 | 64.38 | 64.38 | 60.15 | 62.00 | 0.0M |
| 2024-12-09 | 64.49 | 64.49 | 59.76 | 63.27 | 0.0M |
| 2024-12-06 | 63.99 | 63.99 | 58.52 | 62.83 | 0.0M |
| 2024-12-05 | 60.22 | 63.99 | 58.50 | 61.57 | 0.0M |
| 2024-12-04 | 62.00 | 64.49 | 60.22 | 61.57 | 0.0M |
| 2024-12-03 | 61.35 | 63.00 | 61.35 | 62.00 | 0.0M |
| 2024-12-02 | 59.00 | 61.40 | 59.00 | 60.73 | 0.0M |
| 2024-11-29 | 63.00 | 63.00 | 57.24 | 58.48 | 0.0M |
| 2024-11-28 | 62.94 | 62.94 | 60.01 | 60.25 | 0.0M |
| 2024-11-27 | 61.71 | 61.71 | 57.42 | 61.71 | 0.0M |
| 2024-11-26 | 56.80 | 62.38 | 56.80 | 58.78 | 0.0M |
| 2024-11-25 | 61.00 | 63.93 | 58.00 | 59.42 | 0.0M |
| 2024-11-22 | 62.40 | 62.40 | 56.50 | 60.89 | 0.0M |
| 2024-11-21 | 60.99 | 60.99 | 58.87 | 59.45 | 0.0M |
| 2024-11-19 | 62.80 | 62.80 | 58.48 | 61.96 | 0.0M |
| 2024-11-18 | 61.05 | 62.82 | 59.84 | 61.55 | 0.0M |
| 2024-11-14 | 61.00 | 61.00 | 58.00 | 59.84 | 0.0M |
| 2024-11-13 | 59.38 | 61.13 | 58.00 | 58.40 | 0.0M |
| 2024-11-12 | 63.99 | 63.99 | 58.02 | 58.22 | 0.0M |
| 2024-11-11 | 63.50 | 66.50 | 60.33 | 61.07 | 0.0M |
| 2024-11-08 | 66.90 | 66.90 | 61.06 | 63.50 | 0.0M |
| 2024-11-07 | 62.30 | 63.98 | 60.51 | 63.75 | 0.0M |
| 2024-11-06 | 63.89 | 63.89 | 60.12 | 61.06 | 0.0M |
| 2024-11-05 | 65.92 | 65.92 | 60.80 | 60.85 | 0.0M |
| 2024-11-04 | 64.29 | 64.99 | 60.10 | 64.00 | 0.0M |
| 2024-11-01 | 61.00 | 64.05 | 58.50 | 63.03 | 0.0M |
| 2024-10-31 | 61.00 | 62.22 | 61.00 | 61.00 | 0.0M |
| 2024-10-30 | 60.22 | 62.87 | 58.70 | 61.00 | 0.0M |
| 2024-10-29 | 65.00 | 65.00 | 60.08 | 60.22 | 0.0M |
| 2024-10-28 | 57.30 | 63.24 | 57.30 | 63.24 | 0.0M |
| 2024-10-25 | 62.10 | 62.10 | 59.47 | 60.25 | 0.0M |
| 2024-10-24 | 66.00 | 66.00 | 61.75 | 62.59 | 0.0M |
| 2024-10-23 | 66.00 | 66.00 | 60.00 | 64.96 | 0.0M |
| 2024-10-22 | 63.12 | 68.31 | 63.12 | 63.12 | 0.0M |
| 2024-10-21 | 69.82 | 73.00 | 66.31 | 66.44 | 0.0M |
| 2024-10-18 | 66.50 | 69.82 | 63.60 | 69.80 | 0.0M |
| 2024-10-17 | 70.00 | 72.87 | 66.50 | 66.50 | 0.0M |
| 2024-10-16 | 75.74 | 75.74 | 68.54 | 69.97 | 0.0M |
| 2024-10-15 | 72.14 | 72.14 | 72.14 | 72.14 | 0.0M |
| 2024-10-14 | 68.60 | 68.71 | 66.76 | 68.71 | 0.0M |
| 2024-10-11 | 63.60 | 65.44 | 62.51 | 65.44 | 0.0M |
| 2024-10-10 | 57.07 | 63.05 | 57.07 | 62.33 | 0.0M |
| 2024-10-09 | 59.95 | 60.65 | 57.50 | 60.05 | 0.0M |
| 2024-10-08 | 57.77 | 57.77 | 53.01 | 57.77 | 0.0M |
| 2024-10-07 | 55.31 | 55.31 | 50.26 | 55.02 | 0.0M |
| 2024-10-04 | 49.26 | 53.96 | 49.26 | 52.68 | 0.0M |
| 2024-10-03 | 50.00 | 52.09 | 49.61 | 51.68 | 0.0M |
| 2024-10-01 | 49.60 | 49.61 | 49.60 | 49.61 | 0.0M |
| 2024-09-30 | 45.00 | 47.25 | 45.00 | 47.25 | 0.0M |
| 2024-09-27 | 46.99 | 47.00 | 44.67 | 45.00 | 0.0M |
| 2024-09-26 | 43.92 | 48.54 | 43.92 | 47.01 | 0.0M |
| 2024-09-25 | 50.94 | 50.94 | 46.23 | 46.23 | 0.0M |
| 2024-09-24 | 48.90 | 48.90 | 44.34 | 48.66 | 0.0M |
| 2024-09-23 | 50.10 | 51.44 | 46.65 | 46.67 | 0.0M |
| 2024-09-20 | 49.99 | 49.99 | 49.09 | 49.10 | 0.0M |
| 2024-09-19 | 48.85 | 48.85 | 44.22 | 47.99 | 0.0M |
| 2024-09-18 | 49.99 | 49.99 | 46.44 | 46.54 | 0.0M |
| 2024-09-17 | 45.55 | 48.99 | 44.65 | 48.88 | 0.0M |
| 2024-09-16 | 49.45 | 49.45 | 46.98 | 46.98 | 0.0M |
| 2024-09-13 | 47.10 | 49.45 | 47.10 | 49.45 | 0.0M |
| 2024-09-12 | 48.05 | 49.49 | 47.10 | 47.10 | 0.0M |
| 2024-09-11 | 50.49 | 51.00 | 48.05 | 48.05 | 0.0M |
| 2024-09-10 | 49.10 | 49.50 | 49.08 | 49.50 | 0.0M |
| 2024-09-09 | 46.55 | 50.00 | 46.55 | 49.10 | 0.0M |
| 2024-09-06 | 49.05 | 51.28 | 47.00 | 47.94 | 0.0M |
| 2024-09-05 | 49.44 | 49.44 | 49.00 | 49.00 | 0.0M |
| 2024-09-04 | 49.09 | 50.50 | 47.83 | 47.83 | 0.0M |
| 2024-09-03 | 49.35 | 51.50 | 49.00 | 50.34 | 0.0M |
| 2024-09-02 | 51.47 | 51.47 | 47.00 | 49.35 | 0.0M |
| 2024-08-30 | 48.92 | 50.38 | 48.92 | 49.25 | 0.0M |
| 2024-08-29 | 49.50 | 52.50 | 49.40 | 51.49 | 0.0M |
| 2024-08-28 | 50.85 | 52.00 | 49.50 | 51.99 | 0.0M |
| 2024-08-27 | 52.14 | 52.14 | 49.70 | 51.89 | 0.0M |
| 2024-08-26 | 52.25 | 52.25 | 49.66 | 49.66 | 0.0M |
| 2024-08-23 | 52.99 | 52.99 | 50.35 | 52.25 | 0.0M |
| 2024-08-22 | 49.55 | 54.19 | 49.55 | 52.99 | 0.0M |
| 2024-08-21 | 52.80 | 52.80 | 48.00 | 51.62 | 0.0M |
| 2024-08-20 | 52.00 | 52.00 | 50.35 | 50.35 | 0.0M |
| 2024-08-19 | 49.00 | 53.70 | 48.65 | 53.00 | 0.0M |
| 2024-08-16 | 53.20 | 53.20 | 48.69 | 51.19 | 0.0M |
| 2024-08-14 | 51.66 | 51.66 | 48.12 | 51.25 | 0.0M |
| 2024-08-13 | 52.99 | 53.70 | 50.35 | 50.65 | 0.0M |
| 2024-08-12 | 51.80 | 52.99 | 48.41 | 52.99 | 0.0M |
| 2024-08-09 | 50.50 | 50.99 | 48.93 | 50.95 | 0.0M |
| 2024-08-08 | 53.74 | 53.74 | 48.70 | 51.50 | 0.0M |
| 2024-08-07 | 53.00 | 53.00 | 51.00 | 51.20 | 0.0M |
| 2024-08-06 | 51.40 | 51.40 | 49.16 | 51.30 | 0.0M |
| 2024-08-05 | 50.50 | 51.50 | 48.00 | 49.16 | 0.0M |
| 2024-08-02 | 50.50 | 51.50 | 50.50 | 50.50 | 0.0M |
| 2024-08-01 | 51.50 | 52.55 | 50.51 | 50.97 | 0.0M |
| 2024-07-31 | 51.00 | 53.00 | 51.00 | 52.99 | 0.0M |
| 2024-07-30 | 51.00 | 52.00 | 51.00 | 51.00 | 0.0M |
| 2024-07-29 | 52.00 | 53.01 | 52.00 | 52.05 | 0.0M |
| 2024-07-26 | 54.00 | 54.00 | 51.01 | 53.00 | 0.0M |
| 2024-07-25 | 53.00 | 54.95 | 53.00 | 53.68 | 0.0M |
| 2024-07-24 | 53.91 | 53.91 | 53.00 | 53.00 | 0.0M |
| 2024-07-23 | 53.00 | 54.80 | 50.25 | 52.85 | 0.0M |
| 2024-07-22 | 52.24 | 52.24 | 47.28 | 52.21 | 0.0M |
| 2024-07-19 | 49.18 | 54.30 | 49.18 | 49.76 | 0.0M |
| 2024-07-18 | 54.60 | 54.60 | 50.02 | 51.76 | 0.0M |
| 2024-07-16 | 47.41 | 52.39 | 47.41 | 52.00 | 0.0M |
| 2024-07-15 | 51.00 | 51.00 | 49.85 | 49.90 | 0.0M |
| 2024-07-12 | 47.40 | 50.00 | 47.40 | 50.00 | 0.0M |
| 2024-07-11 | 47.64 | 50.00 | 47.64 | 47.64 | 0.0M |
| 2024-07-10 | 51.09 | 51.09 | 48.05 | 48.54 | 0.0M |
| 2024-07-09 | 48.50 | 53.49 | 48.50 | 50.14 | 0.0M |
| 2024-07-08 | 56.19 | 56.19 | 51.00 | 51.05 | 0.0M |
| 2024-07-05 | 51.00 | 53.53 | 48.45 | 53.53 | 0.0M |
| 2024-07-04 | 50.99 | 50.99 | 50.00 | 50.99 | 0.0M |
| 2024-07-03 | 48.57 | 48.57 | 46.30 | 48.57 | 0.0M |
| 2024-07-02 | 46.26 | 46.26 | 46.26 | 46.26 | 0.0M |
| 2024-07-01 | 43.86 | 44.06 | 43.86 | 44.06 | 0.0M |
| 2024-06-28 | 41.50 | 41.97 | 39.96 | 41.97 | 0.0M |
| 2024-06-27 | 39.08 | 40.22 | 36.61 | 39.98 | 0.0M |
| 2024-06-26 | 37.90 | 39.79 | 37.01 | 38.31 | 0.0M |
| 2024-06-25 | 37.90 | 37.90 | 37.79 | 37.90 | 0.0M |
| 2024-06-24 | 37.05 | 37.05 | 36.10 | 36.10 | 0.0M |
| 2024-06-21 | 38.78 | 38.78 | 36.90 | 36.90 | 0.0M |
| 2024-06-20 | 40.00 | 40.00 | 38.02 | 38.02 | 0.0M |
| 2024-06-19 | 39.25 | 39.56 | 38.25 | 38.39 | 0.0M |
| 2024-06-18 | 39.50 | 39.90 | 38.02 | 38.65 | 0.0M |
| 2024-06-14 | 37.80 | 38.00 | 36.01 | 38.00 | 0.0M |
| 2024-06-13 | 37.75 | 37.87 | 36.90 | 37.84 | 0.0M |
| 2024-06-12 | 38.59 | 38.60 | 36.02 | 36.07 | 0.0M |
| 2024-06-11 | 35.50 | 36.77 | 33.56 | 36.77 | 0.0M |
| 2024-06-10 | 35.01 | 35.10 | 35.01 | 35.02 | 0.0M |
| 2024-06-07 | 37.00 | 37.00 | 35.01 | 35.01 | 0.0M |
| 2024-06-06 | 38.40 | 38.40 | 35.91 | 35.91 | 0.0M |
| 2024-06-05 | 34.30 | 37.80 | 34.30 | 37.80 | 0.0M |
| 2024-06-04 | 38.00 | 38.00 | 36.10 | 36.10 | 0.0M |
| 2024-06-03 | 37.10 | 38.15 | 36.35 | 38.00 | 0.0M |
| 2024-05-31 | 34.88 | 36.43 | 34.20 | 36.35 | 0.0M |
| 2024-05-30 | 35.74 | 35.89 | 32.52 | 34.72 | 0.0M |
| 2024-05-29 | 33.25 | 34.23 | 32.60 | 34.19 | 0.0M |
| 2024-05-28 | 34.20 | 34.20 | 32.60 | 32.60 | 0.0M |
| 2024-05-27 | 34.53 | 34.98 | 32.16 | 32.58 | 0.0M |
| 2024-05-24 | 33.61 | 34.59 | 32.95 | 33.85 | 0.0M |
| 2024-05-23 | 30.00 | 32.95 | 30.00 | 32.95 | 0.0M |
| 2024-05-22 | 31.40 | 31.41 | 30.00 | 31.40 | 0.0M |
| 2024-05-21 | 29.92 | 29.92 | 29.92 | 29.92 | 0.0M |
| 2024-05-17 | 27.67 | 29.00 | 27.50 | 28.50 | 0.0M |
| 2024-05-16 | 28.72 | 28.72 | 26.61 | 27.67 | 0.0M |
| 2024-05-15 | 26.50 | 27.36 | 26.06 | 27.36 | 0.0M |
| 2024-05-14 | 27.00 | 27.00 | 26.05 | 26.06 | 0.0M |
| 2024-05-13 | 26.50 | 26.83 | 26.50 | 26.83 | 0.0M |
| 2024-05-09 | 25.56 | 25.56 | 25.56 | 25.56 | 0.0M |
| 2024-05-07 | 26.21 | 26.21 | 26.21 | 26.21 | 0.0M |
| 2024-05-03 | 28.77 | 28.77 | 27.50 | 27.50 | 0.0M |
| 2024-05-02 | 27.40 | 27.40 | 26.00 | 27.40 | 0.0M |
| 2024-04-30 | 26.10 | 26.10 | 26.10 | 26.10 | 0.0M |
| 2024-04-29 | 27.30 | 27.30 | 24.81 | 24.86 | 0.0M |
| 2024-04-26 | 27.00 | 27.00 | 26.00 | 26.00 | 0.0M |
| 2024-04-23 | 30.15 | 30.15 | 27.29 | 27.30 | 0.0M |
| 2024-04-12 | 27.72 | 28.72 | 27.72 | 28.72 | 0.0M |
| 2024-04-10 | 30.09 | 30.09 | 29.17 | 29.17 | 0.0M |
| 2024-04-08 | 30.69 | 30.70 | 30.69 | 30.70 | 0.0M |
| 2024-04-01 | 32.30 | 32.30 | 32.30 | 32.30 | 0.0M |
| 2024-03-26 | 33.99 | 33.99 | 33.99 | 33.99 | 0.0M |
| 2024-03-18 | 35.77 | 35.77 | 35.77 | 35.77 | 0.0M |
| 2024-03-11 | 37.65 | 37.65 | 37.65 | 37.65 | 0.0M |
| 2024-03-04 | 39.63 | 39.63 | 39.63 | 39.63 | 0.0M |
| 2024-02-16 | 39.95 | 42.00 | 39.95 | 41.71 | 0.0M |
| 2024-02-15 | 38.38 | 42.05 | 38.35 | 42.05 | 0.0M |
| 2024-02-14 | 39.00 | 40.95 | 37.10 | 40.36 | 0.0M |
| 2024-02-13 | 40.00 | 40.00 | 36.39 | 39.00 | 0.0M |
| 2024-02-12 | 35.75 | 38.30 | 35.75 | 38.30 | 0.0M |
| 2024-02-09 | 36.48 | 36.48 | 36.48 | 36.48 | 0.0M |
| 2024-02-08 | 40.45 | 40.45 | 38.38 | 38.39 | 0.0M |
| 2024-02-07 | 36.58 | 40.42 | 36.58 | 40.40 | 0.0M |
| 2024-02-06 | 41.00 | 41.00 | 38.50 | 38.50 | 0.0M |
| 2024-02-05 | 39.05 | 39.06 | 39.05 | 39.06 | 0.0M |
| 2024-02-02 | 34.05 | 37.20 | 34.05 | 37.20 | 0.0M |
| 2024-02-01 | 32.10 | 35.43 | 32.10 | 35.43 | 0.0M |
| 2024-01-31 | 35.00 | 36.69 | 33.25 | 33.75 | 0.0M |
| 2024-01-30 | 34.99 | 36.73 | 33.40 | 35.00 | 0.0M |
| 2024-01-29 | 34.84 | 34.99 | 33.33 | 34.99 | 0.0M |
| 2024-01-25 | 33.33 | 33.33 | 33.33 | 33.33 | 0.0M |
| 2024-01-24 | 31.25 | 31.75 | 31.25 | 31.75 | 0.0M |
| 2024-01-23 | 32.26 | 34.75 | 32.26 | 32.75 | 0.0M |
| 2024-01-20 | 32.40 | 35.58 | 32.40 | 33.10 | 0.0M |
| 2024-01-19 | 33.55 | 35.10 | 33.55 | 34.00 | 0.0M |
| 2024-01-18 | 33.68 | 35.25 | 32.25 | 33.51 | 0.0M |
| 2024-01-17 | 32.65 | 35.33 | 32.01 | 33.68 | 0.0M |
| 2024-01-16 | 32.40 | 35.50 | 32.40 | 33.65 | 0.0M |
| 2024-01-15 | 33.40 | 36.86 | 33.40 | 33.84 | 0.0M |
| 2024-01-12 | 33.45 | 35.12 | 33.45 | 35.11 | 0.0M |
| 2024-01-11 | 35.05 | 36.49 | 33.40 | 33.45 | 0.0M |
| 2024-01-10 | 34.53 | 35.00 | 32.83 | 34.99 | 0.0M |
| 2024-01-09 | 32.89 | 34.53 | 32.89 | 34.53 | 0.0M |
| 2024-01-08 | 32.55 | 34.25 | 32.55 | 32.89 | 0.0M |
| 2024-01-05 | 34.40 | 34.40 | 32.05 | 34.25 | 0.0M |
| 2024-01-04 | 32.79 | 34.42 | 32.79 | 33.55 | 0.0M |
| 2024-01-03 | 36.21 | 36.21 | 32.80 | 32.80 | 0.0M |
| 2024-01-02 | 31.69 | 34.50 | 31.69 | 34.50 | 0.0M |
| 2024-01-01 | 31.77 | 33.35 | 30.30 | 33.35 | 0.0M |