38.70
Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 40.35 | 40.35 | 40.35 | 40.35 | 0.0M |
| 2024-12-27 | 40.00 | 40.35 | 40.00 | 40.35 | 0.0M |
| 2024-12-26 | 42.25 | 42.35 | 41.75 | 41.75 | 0.0M |
| 2024-12-23 | 44.51 | 44.51 | 44.51 | 44.51 | 0.0M |
| 2024-12-20 | 44.51 | 44.51 | 44.51 | 44.51 | 0.0M |
| 2024-12-19 | 43.00 | 43.00 | 43.00 | 43.00 | 0.1M |
| 2024-12-17 | 43.15 | 43.15 | 42.00 | 42.00 | 0.0M |
| 2024-12-16 | 40.25 | 42.00 | 40.25 | 41.15 | 0.1M |
| 2024-12-12 | 41.90 | 41.90 | 41.90 | 41.90 | 0.0M |
| 2024-12-11 | 41.00 | 42.00 | 40.01 | 41.17 | 0.1M |
| 2024-12-10 | 41.00 | 41.10 | 41.00 | 41.10 | 0.0M |
| 2024-12-09 | 41.50 | 42.00 | 41.50 | 42.00 | 0.0M |
| 2024-12-06 | 39.50 | 42.10 | 39.50 | 42.10 | 0.1M |
| 2024-12-05 | 41.10 | 41.10 | 39.70 | 39.70 | 0.0M |
| 2024-12-04 | 40.50 | 40.55 | 40.50 | 40.55 | 0.0M |
| 2024-12-03 | 40.00 | 40.80 | 40.00 | 40.80 | 0.0M |
| 2024-12-02 | 40.95 | 40.95 | 40.50 | 40.50 | 0.0M |
| 2024-11-29 | 41.10 | 41.10 | 40.00 | 40.50 | 0.0M |
| 2024-11-28 | 39.65 | 42.50 | 39.65 | 42.50 | 0.0M |
| 2024-11-27 | 40.25 | 40.25 | 40.25 | 40.25 | 0.0M |
| 2024-11-26 | 41.20 | 41.20 | 40.20 | 40.20 | 0.0M |
| 2024-11-25 | 41.55 | 41.55 | 41.55 | 41.55 | 0.0M |
| 2024-11-22 | 43.55 | 45.40 | 41.25 | 41.25 | 0.0M |
| 2024-11-21 | 43.55 | 43.55 | 43.55 | 43.55 | 0.0M |
| 2024-11-19 | 43.45 | 43.45 | 42.00 | 42.00 | 0.0M |
| 2024-11-18 | 43.90 | 45.00 | 43.90 | 45.00 | 0.0M |
| 2024-11-13 | 45.15 | 45.15 | 45.15 | 45.15 | 0.0M |
| 2024-11-12 | 46.90 | 46.90 | 46.15 | 46.15 | 0.0M |
| 2024-11-11 | 44.50 | 44.50 | 44.50 | 44.50 | 0.0M |
| 2024-11-01 | 47.70 | 47.70 | 47.70 | 47.70 | 0.0M |
| 2024-10-22 | 46.00 | 46.00 | 44.00 | 44.00 | 0.0M |
| 2024-10-17 | 45.70 | 46.00 | 45.70 | 46.00 | 0.0M |
| 2024-10-15 | 48.41 | 48.41 | 47.00 | 47.00 | 0.0M |
| 2024-10-09 | 47.10 | 49.50 | 47.00 | 47.00 | 0.0M |
| 2024-10-08 | 45.70 | 46.00 | 45.70 | 46.00 | 0.0M |
| 2024-10-07 | 48.50 | 48.50 | 47.00 | 47.00 | 0.0M |
| 2024-10-04 | 48.00 | 48.00 | 47.98 | 47.98 | 0.0M |
| 2024-10-03 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-10-01 | 46.01 | 46.01 | 46.00 | 46.00 | 0.0M |
| 2024-09-24 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-09-23 | 44.80 | 46.00 | 44.80 | 46.00 | 0.0M |
| 2024-09-20 | 49.00 | 49.00 | 45.00 | 47.00 | 0.0M |
| 2024-09-16 | 50.49 | 50.49 | 46.62 | 46.62 | 0.0M |
| 2024-09-13 | 47.22 | 47.22 | 47.20 | 47.21 | 0.0M |
| 2024-09-10 | 50.00 | 50.00 | 48.50 | 50.00 | 0.0M |
| 2024-09-09 | 51.25 | 51.25 | 46.85 | 49.00 | 0.0M |
| 2024-09-06 | 49.20 | 52.50 | 47.90 | 51.25 | 0.0M |
| 2024-09-04 | 44.20 | 44.20 | 44.20 | 44.20 | 0.0M |
| 2024-09-03 | 44.70 | 44.70 | 44.00 | 44.00 | 0.0M |
| 2024-08-30 | 42.50 | 42.50 | 42.50 | 42.50 | 0.0M |
| 2024-08-29 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-08-28 | 44.10 | 44.10 | 43.00 | 43.00 | 0.0M |
| 2024-08-27 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-08-23 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-08-22 | 42.65 | 43.00 | 42.65 | 43.00 | 0.0M |
| 2024-08-21 | 43.00 | 44.15 | 43.00 | 43.88 | 0.0M |
| 2024-08-20 | 43.98 | 43.98 | 42.50 | 42.50 | 0.0M |
| 2024-08-19 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-08-16 | 40.00 | 42.00 | 40.00 | 42.00 | 0.0M |
| 2024-08-14 | 39.90 | 39.90 | 39.90 | 39.90 | 0.0M |
| 2024-08-13 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-08-12 | 42.00 | 43.65 | 42.00 | 43.65 | 0.0M |
| 2024-08-09 | 42.00 | 43.00 | 42.00 | 42.62 | 0.0M |
| 2024-08-08 | 40.00 | 41.00 | 40.00 | 41.00 | 0.0M |
| 2024-08-07 | 40.50 | 41.00 | 40.00 | 40.00 | 0.0M |
| 2024-08-06 | 39.77 | 39.77 | 39.50 | 39.50 | 0.0M |
| 2024-08-02 | 41.00 | 42.99 | 41.00 | 41.00 | 0.0M |
| 2024-08-01 | 38.25 | 42.30 | 38.25 | 39.50 | 0.0M |
| 2024-07-31 | 41.11 | 41.25 | 39.00 | 39.64 | 0.0M |
| 2024-07-30 | 40.00 | 40.00 | 38.81 | 39.11 | 0.0M |
| 2024-07-29 | 38.05 | 38.05 | 38.05 | 38.05 | 0.0M |
| 2024-07-23 | 40.85 | 41.50 | 40.85 | 41.00 | 0.0M |
| 2024-07-22 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-07-19 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-07-18 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-07-16 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-07-15 | 40.40 | 40.40 | 36.05 | 39.99 | 0.0M |
| 2024-07-12 | 35.50 | 40.89 | 35.50 | 40.89 | 0.0M |
| 2024-07-09 | 41.00 | 41.00 | 36.50 | 38.00 | 0.0M |
| 2024-07-05 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-07-02 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-06-28 | 40.00 | 42.00 | 40.00 | 42.00 | 0.0M |
| 2024-06-27 | 39.00 | 40.00 | 39.00 | 40.00 | 0.0M |
| 2024-06-26 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-06-24 | 37.20 | 37.20 | 37.20 | 37.20 | 0.0M |
| 2024-06-21 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-06-20 | 37.00 | 41.00 | 37.00 | 39.60 | 0.0M |
| 2024-06-19 | 33.50 | 37.00 | 33.50 | 36.00 | 0.0M |
| 2024-06-18 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-06-14 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-06-13 | 36.00 | 36.25 | 36.00 | 36.25 | 0.0M |
| 2024-06-11 | 33.25 | 36.93 | 33.25 | 36.25 | 0.0M |
| 2024-06-10 | 34.00 | 37.47 | 34.00 | 37.14 | 0.0M |
| 2024-06-07 | 34.00 | 35.36 | 34.00 | 35.36 | 0.0M |
| 2024-06-06 | 38.88 | 38.88 | 35.00 | 35.36 | 0.0M |
| 2024-06-05 | 32.75 | 33.50 | 32.75 | 33.45 | 0.0M |
| 2024-06-04 | 32.22 | 33.29 | 32.00 | 32.00 | 0.0M |
| 2024-05-31 | 34.20 | 34.20 | 32.00 | 32.21 | 0.0M |
| 2024-05-30 | 41.00 | 43.99 | 36.08 | 36.70 | 0.0M |
| 2024-05-29 | 36.00 | 39.00 | 35.00 | 38.55 | 0.1M |
| 2024-05-28 | 32.00 | 32.50 | 32.00 | 32.50 | 0.0M |
| 2024-05-27 | 31.50 | 31.50 | 31.50 | 31.50 | 0.0M |
| 2024-05-23 | 34.00 | 34.10 | 34.00 | 34.10 | 0.0M |
| 2024-05-21 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2024-05-18 | 34.30 | 34.30 | 33.50 | 33.50 | 0.0M |
| 2024-05-17 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2024-05-16 | 33.90 | 35.50 | 31.55 | 35.00 | 0.1M |
| 2024-05-15 | 31.00 | 35.00 | 30.50 | 35.00 | 0.1M |
| 2024-05-14 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2024-05-13 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2024-05-10 | 33.85 | 35.00 | 33.85 | 34.81 | 0.0M |
| 2024-05-09 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2024-05-08 | 30.50 | 30.50 | 30.50 | 30.50 | 0.0M |
| 2024-05-07 | 33.99 | 33.99 | 33.99 | 33.99 | 0.0M |
| 2024-05-06 | 33.99 | 33.99 | 33.99 | 33.99 | 0.0M |
| 2024-05-02 | 31.50 | 31.50 | 31.50 | 31.50 | 0.0M |
| 2024-04-26 | 33.00 | 34.00 | 33.00 | 34.00 | 0.0M |
| 2024-04-24 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-04-23 | 32.44 | 33.00 | 32.44 | 33.00 | 0.0M |
| 2024-04-22 | 30.41 | 30.41 | 30.41 | 30.41 | 0.0M |
| 2024-04-19 | 30.05 | 30.05 | 30.05 | 30.05 | 0.0M |
| 2024-04-18 | 31.50 | 33.20 | 31.50 | 32.00 | 0.0M |
| 2024-04-16 | 31.50 | 31.50 | 31.50 | 31.50 | 0.0M |
| 2024-04-15 | 28.02 | 31.50 | 28.02 | 31.50 | 0.0M |
| 2024-04-12 | 31.65 | 31.74 | 30.05 | 30.78 | 0.0M |
| 2024-04-09 | 30.00 | 32.00 | 30.00 | 32.00 | 0.0M |
| 2024-04-08 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0M |
| 2024-04-05 | 30.49 | 31.75 | 28.95 | 30.95 | 0.0M |
| 2024-04-04 | 30.24 | 30.50 | 29.00 | 29.50 | 0.1M |
| 2024-04-03 | 24.91 | 27.08 | 24.91 | 27.00 | 0.0M |
| 2024-04-02 | 24.51 | 25.50 | 24.51 | 25.50 | 0.0M |
| 2024-03-28 | 24.00 | 25.00 | 23.25 | 25.00 | 0.0M |
| 2024-03-27 | 22.55 | 24.97 | 22.55 | 24.00 | 0.1M |
| 2024-03-26 | 25.20 | 25.20 | 25.20 | 25.20 | 0.0M |
| 2024-03-22 | 25.25 | 25.25 | 25.00 | 25.00 | 0.0M |
| 2024-03-21 | 24.99 | 25.00 | 24.25 | 24.50 | 0.0M |
| 2024-03-20 | 24.99 | 24.99 | 24.99 | 24.99 | 0.0M |
| 2024-03-19 | 24.15 | 24.85 | 24.15 | 24.85 | 0.0M |
| 2024-03-18 | 24.85 | 24.85 | 24.05 | 24.80 | 0.0M |
| 2024-03-14 | 24.50 | 26.00 | 24.50 | 26.00 | 0.0M |
| 2024-03-13 | 26.25 | 26.25 | 26.25 | 26.25 | 0.0M |
| 2024-03-12 | 28.00 | 28.99 | 28.00 | 28.99 | 0.0M |
| 2024-03-11 | 28.46 | 31.50 | 28.41 | 28.99 | 0.0M |
| 2024-03-07 | 30.24 | 30.24 | 28.45 | 28.45 | 0.0M |
| 2024-03-04 | 30.00 | 30.00 | 29.08 | 29.88 | 0.0M |
| 2024-03-02 | 29.01 | 29.01 | 29.01 | 29.01 | 0.0M |
| 2024-03-01 | 30.20 | 30.20 | 28.26 | 29.60 | 0.0M |
| 2024-02-29 | 30.11 | 30.11 | 30.00 | 30.00 | 0.0M |
| 2024-02-28 | 30.03 | 30.03 | 30.00 | 30.00 | 0.0M |
| 2024-02-23 | 30.54 | 34.00 | 30.54 | 30.85 | 0.0M |
| 2024-02-22 | 30.45 | 30.54 | 30.45 | 30.54 | 0.0M |
| 2024-02-21 | 30.17 | 30.17 | 30.17 | 30.17 | 0.0M |
| 2024-02-20 | 30.12 | 30.99 | 30.12 | 30.99 | 0.0M |
| 2024-02-19 | 30.04 | 30.12 | 30.04 | 30.12 | 0.0M |
| 2024-02-16 | 30.22 | 30.22 | 30.21 | 30.22 | 0.0M |
| 2024-02-15 | 31.50 | 31.52 | 31.50 | 31.50 | 0.0M |
| 2024-02-13 | 30.36 | 32.00 | 30.36 | 32.00 | 0.0M |
| 2024-02-12 | 31.06 | 32.50 | 30.05 | 31.00 | 0.0M |
| 2024-02-09 | 32.17 | 32.17 | 32.00 | 32.00 | 0.0M |
| 2024-02-08 | 32.50 | 33.05 | 32.05 | 33.05 | 0.0M |
| 2024-02-07 | 32.92 | 34.00 | 32.00 | 32.00 | 0.0M |
| 2024-02-06 | 31.00 | 32.40 | 31.00 | 32.12 | 0.0M |
| 2024-02-05 | 31.30 | 31.50 | 31.00 | 31.00 | 0.1M |
| 2024-02-02 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-02-01 | 30.01 | 30.01 | 30.00 | 30.00 | 0.0M |
| 2024-01-31 | 30.01 | 30.01 | 30.01 | 30.01 | 0.0M |
| 2024-01-30 | 30.50 | 30.75 | 30.00 | 30.75 | 0.0M |
| 2024-01-29 | 30.00 | 30.02 | 30.00 | 30.02 | 0.0M |
| 2024-01-25 | 30.50 | 31.00 | 30.08 | 30.08 | 0.0M |
| 2024-01-24 | 30.01 | 30.01 | 30.01 | 30.01 | 0.0M |
| 2024-01-23 | 30.08 | 30.08 | 30.00 | 30.00 | 0.0M |
| 2024-01-20 | 31.00 | 31.50 | 30.20 | 31.50 | 0.0M |
| 2024-01-19 | 30.90 | 32.50 | 30.80 | 31.00 | 0.0M |
| 2024-01-18 | 28.75 | 30.00 | 28.75 | 30.00 | 0.0M |
| 2024-01-17 | 30.01 | 30.01 | 30.00 | 30.00 | 0.0M |
| 2024-01-16 | 30.25 | 30.75 | 30.25 | 30.75 | 0.0M |
| 2024-01-15 | 30.05 | 30.05 | 30.00 | 30.00 | 0.0M |
| 2024-01-12 | 30.51 | 30.51 | 30.00 | 30.10 | 0.0M |
| 2024-01-11 | 28.75 | 30.50 | 28.75 | 30.25 | 0.0M |
| 2024-01-09 | 30.01 | 30.01 | 30.00 | 30.00 | 0.0M |
| 2024-01-08 | 30.80 | 30.80 | 30.60 | 30.60 | 0.0M |
| 2024-01-05 | 29.50 | 30.80 | 29.50 | 30.80 | 0.0M |
| 2024-01-04 | 28.80 | 30.90 | 28.60 | 30.50 | 0.0M |
| 2024-01-03 | 29.55 | 29.55 | 28.70 | 29.00 | 0.0M |
| 2024-01-02 | 29.89 | 30.30 | 29.89 | 30.30 | 0.0M |
| 2024-01-01 | 29.59 | 29.90 | 29.59 | 29.90 | 0.0M |