25.25
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 25.50 | 25.55 | 25.20 | 25.25 | 23.4M |
| 2025-10-02 | 25.90 | 26.20 | 25.30 | 25.50 | 44.1M |
| 2025-10-01 | 26.00 | 26.45 | 25.45 | 25.50 | 73.1M |
| 2025-09-30 | 25.05 | 27.10 | 24.90 | 25.95 | 122.2M |
| 2025-09-26 | 26.50 | 27.35 | 25.05 | 25.05 | 245.2M |
| 2025-09-25 | 25.90 | 26.20 | 25.80 | 26.20 | 43.5M |
| 2025-09-24 | 24.05 | 24.30 | 23.65 | 23.85 | 18.7M |
| 2025-09-23 | 24.50 | 24.70 | 23.70 | 24.05 | 40.3M |
| 2025-09-22 | 24.10 | 25.00 | 23.85 | 24.45 | 69.4M |
| 2025-09-19 | 23.25 | 23.95 | 22.95 | 23.70 | 60.8M |
| 2025-09-18 | 22.60 | 23.30 | 22.60 | 23.00 | 27.6M |
| 2025-09-17 | 22.45 | 23.20 | 22.30 | 22.65 | 24.4M |
| 2025-09-16 | 22.40 | 22.50 | 22.20 | 22.25 | 6.6M |
| 2025-09-15 | 22.65 | 22.75 | 22.25 | 22.25 | 11.3M |
| 2025-09-12 | 22.50 | 23.00 | 22.45 | 22.50 | 16.6M |
| 2025-09-11 | 23.05 | 23.05 | 22.20 | 22.20 | 22.5M |
| 2025-09-10 | 22.30 | 23.30 | 22.15 | 22.85 | 38.3M |
| 2025-09-09 | 22.45 | 22.60 | 22.15 | 22.15 | 16.6M |
| 2025-09-08 | 22.55 | 23.00 | 22.15 | 22.25 | 53.1M |
| 2025-09-05 | 22.85 | 23.50 | 22.35 | 23.30 | 71.7M |
| 2025-09-04 | 21.95 | 23.90 | 21.90 | 23.90 | 44.8M |
| 2025-09-03 | 21.95 | 22.15 | 21.75 | 21.75 | 14.2M |
| 2025-09-02 | 22.70 | 22.80 | 21.90 | 22.10 | 14.6M |
| 2025-09-01 | 22.90 | 23.00 | 22.05 | 22.50 | 17.4M |
| 2025-08-29 | 23.80 | 24.30 | 22.80 | 22.80 | 32.2M |
| 2025-08-28 | 23.40 | 23.75 | 23.20 | 23.35 | 18.6M |
| 2025-08-27 | 23.05 | 23.60 | 23.05 | 23.20 | 17.9M |
| 2025-08-26 | 23.55 | 23.55 | 22.75 | 22.95 | 16.8M |
| 2025-08-25 | 23.15 | 23.95 | 22.95 | 23.35 | 24.1M |
| 2025-08-22 | 22.80 | 23.25 | 22.60 | 22.90 | 18.9M |
| 2025-08-21 | 22.75 | 23.05 | 22.60 | 22.75 | 13.9M |
| 2025-08-20 | 23.30 | 23.30 | 22.50 | 22.50 | 22.2M |
| 2025-08-19 | 23.70 | 24.15 | 23.10 | 23.30 | 27.9M |
| 2025-08-18 | 23.15 | 24.45 | 23.05 | 23.65 | 46.7M |
| 2025-08-15 | 23.10 | 23.10 | 22.40 | 22.95 | 29.0M |
| 2025-08-14 | 22.00 | 23.35 | 22.00 | 23.00 | 53.9M |
| 2025-08-13 | 21.90 | 22.85 | 21.75 | 21.90 | 29.3M |
| 2025-08-12 | 21.50 | 22.00 | 21.50 | 21.65 | 11.3M |
| 2025-08-11 | 21.95 | 21.95 | 21.40 | 21.50 | 13.1M |
| 2025-08-08 | 21.75 | 22.25 | 21.55 | 21.80 | 16.4M |
| 2025-08-07 | 21.70 | 21.95 | 21.60 | 21.70 | 12.1M |
| 2025-08-06 | 21.40 | 21.70 | 21.35 | 21.50 | 11.1M |
| 2025-08-05 | 21.40 | 21.55 | 21.15 | 21.45 | 14.7M |
| 2025-08-04 | 21.30 | 21.30 | 20.90 | 21.30 | 17.6M |
| 2025-08-01 | 22.05 | 22.25 | 21.50 | 21.55 | 39.3M |
| 2025-07-31 | 23.65 | 23.70 | 22.00 | 22.50 | 107.8M |
| 2025-07-30 | 20.90 | 22.90 | 20.65 | 22.90 | 62.7M |
| 2025-07-29 | 21.05 | 21.35 | 20.80 | 20.85 | 7.0M |
| 2025-07-28 | 21.10 | 21.25 | 20.70 | 21.00 | 6.9M |
| 2025-07-25 | 21.30 | 21.45 | 20.90 | 20.95 | 8.6M |
| 2025-07-24 | 21.70 | 22.10 | 20.90 | 21.30 | 13.0M |
| 2025-07-23 | 20.80 | 21.70 | 20.75 | 21.60 | 19.6M |
| 2025-07-22 | 21.45 | 21.65 | 20.50 | 20.70 | 20.4M |
| 2025-07-21 | 20.70 | 21.50 | 20.60 | 21.45 | 25.8M |
| 2025-07-18 | 20.35 | 20.70 | 20.25 | 20.55 | 15.2M |
| 2025-07-17 | 19.70 | 20.30 | 19.70 | 20.15 | 12.5M |
| 2025-07-16 | 19.70 | 19.95 | 19.60 | 19.60 | 9.6M |
| 2025-07-15 | 19.70 | 20.00 | 19.60 | 19.65 | 8.5M |
| 2025-07-14 | 19.80 | 20.15 | 19.75 | 19.90 | 8.0M |
| 2025-07-11 | 19.50 | 19.90 | 19.35 | 19.70 | 11.3M |
| 2025-07-10 | 19.75 | 19.85 | 19.40 | 19.40 | 12.0M |
| 2025-07-09 | 21.00 | 21.05 | 19.70 | 19.70 | 37.3M |
| 2025-07-08 | 20.20 | 20.20 | 19.55 | 19.75 | 14.0M |
| 2025-07-07 | 20.70 | 20.70 | 20.20 | 20.30 | 7.0M |
| 2025-07-04 | 21.40 | 21.50 | 20.65 | 20.65 | 11.6M |
| 2025-07-03 | 21.25 | 21.60 | 21.20 | 21.40 | 10.2M |
| 2025-07-02 | 21.30 | 21.45 | 20.90 | 21.05 | 11.8M |
| 2025-07-01 | 21.60 | 21.95 | 21.35 | 21.35 | 13.4M |
| 2025-06-30 | 21.75 | 22.55 | 21.55 | 21.60 | 25.3M |
| 2025-06-27 | 21.20 | 23.00 | 21.15 | 21.75 | 71.2M |
| 2025-06-26 | 21.35 | 21.85 | 21.30 | 21.60 | 14.9M |
| 2025-06-25 | 21.55 | 21.70 | 21.20 | 21.25 | 15.9M |
| 2025-06-24 | 20.15 | 21.80 | 20.10 | 21.40 | 30.8M |
| 2025-06-23 | 20.00 | 20.10 | 19.30 | 20.00 | 14.1M |
| 2025-06-20 | 20.00 | 20.20 | 19.90 | 20.10 | 17.9M |
| 2025-06-19 | 20.55 | 20.70 | 19.95 | 20.00 | 12.4M |
| 2025-06-18 | 20.40 | 20.60 | 20.35 | 20.45 | 11.2M |
| 2025-06-17 | 21.00 | 21.20 | 20.40 | 20.40 | 17.8M |
| 2025-06-16 | 21.15 | 21.20 | 20.65 | 20.85 | 12.6M |
| 2025-06-13 | 21.25 | 21.75 | 21.05 | 21.15 | 12.6M |
| 2025-06-12 | 21.60 | 21.60 | 21.35 | 21.50 | 5.0M |
| 2025-06-11 | 21.60 | 21.75 | 21.35 | 21.70 | 9.4M |
| 2025-06-10 | 20.70 | 22.05 | 20.60 | 21.50 | 20.0M |
| 2025-06-09 | 21.10 | 21.15 | 20.45 | 20.50 | 10.9M |
| 2025-06-06 | 21.20 | 21.40 | 20.90 | 21.15 | 9.5M |
| 2025-06-05 | 21.30 | 21.45 | 21.00 | 21.30 | 6.1M |
| 2025-06-04 | 20.50 | 21.30 | 20.45 | 21.20 | 11.0M |
| 2025-06-03 | 20.85 | 21.05 | 20.70 | 20.90 | 10.0M |
| 2025-06-02 | 21.50 | 21.50 | 20.70 | 20.80 | 11.8M |
| 2025-05-29 | 22.15 | 22.15 | 21.45 | 21.70 | 12.8M |
| 2025-05-28 | 22.40 | 22.65 | 21.70 | 21.90 | 10.2M |
| 2025-05-27 | 22.60 | 22.90 | 22.05 | 22.10 | 8.8M |
| 2025-05-26 | 22.80 | 23.00 | 22.35 | 22.50 | 8.4M |
| 2025-05-23 | 22.75 | 22.80 | 22.55 | 22.70 | 9.6M |
| 2025-05-22 | 23.20 | 23.20 | 22.60 | 22.70 | 13.8M |
| 2025-05-21 | 23.90 | 23.90 | 23.15 | 23.20 | 24.2M |
| 2025-05-20 | 23.15 | 24.10 | 23.05 | 23.70 | 32.0M |
| 2025-05-19 | 23.20 | 23.45 | 22.85 | 22.95 | 13.9M |
| 2025-05-16 | 22.90 | 23.45 | 22.70 | 23.25 | 19.0M |
| 2025-05-15 | 22.75 | 23.10 | 22.30 | 22.70 | 13.5M |
| 2025-05-14 | 22.50 | 22.90 | 22.40 | 22.80 | 16.2M |
| 2025-05-13 | 22.40 | 22.90 | 22.15 | 22.25 | 25.0M |
| 2025-05-12 | 21.60 | 23.15 | 21.50 | 22.00 | 43.0M |
| 2025-05-09 | 21.40 | 21.40 | 20.95 | 21.35 | 10.0M |
| 2025-05-08 | 21.40 | 21.85 | 21.30 | 21.30 | 11.8M |
| 2025-05-07 | 21.50 | 21.65 | 21.25 | 21.35 | 15.7M |
| 2025-05-06 | 21.10 | 21.70 | 21.00 | 21.25 | 14.0M |
| 2025-05-05 | 21.60 | 21.85 | 20.80 | 21.05 | 21.8M |
| 2025-05-02 | 20.85 | 21.60 | 20.70 | 21.25 | 21.8M |
| 2025-04-30 | 20.80 | 21.40 | 20.65 | 20.65 | 23.4M |
| 2025-04-29 | 19.85 | 20.80 | 19.75 | 20.70 | 30.7M |
| 2025-04-28 | 19.80 | 20.05 | 19.50 | 19.65 | 8.5M |
| 2025-04-25 | 19.95 | 20.15 | 19.65 | 19.65 | 8.7M |
| 2025-04-24 | 19.95 | 20.00 | 19.55 | 19.60 | 7.3M |
| 2025-04-23 | 19.70 | 20.10 | 19.65 | 19.80 | 13.4M |
| 2025-04-22 | 18.55 | 19.30 | 18.35 | 19.10 | 11.1M |
| 2025-04-21 | 19.45 | 19.45 | 18.70 | 18.70 | 9.5M |
| 2025-04-18 | 19.70 | 19.70 | 19.40 | 19.45 | 7.2M |
| 2025-04-17 | 19.80 | 19.80 | 19.40 | 19.50 | 13.5M |
| 2025-04-16 | 20.70 | 20.70 | 19.80 | 19.80 | 17.7M |
| 2025-04-15 | 20.10 | 20.75 | 19.95 | 20.65 | 16.3M |
| 2025-04-14 | 19.90 | 20.45 | 19.65 | 19.85 | 16.7M |
| 2025-04-11 | 18.70 | 19.65 | 18.35 | 19.65 | 23.5M |
| 2025-04-10 | 19.55 | 19.55 | 19.15 | 19.55 | 20.0M |
| 2025-04-09 | 19.00 | 19.60 | 17.80 | 17.80 | 40.1M |
| 2025-04-08 | 19.80 | 20.45 | 19.70 | 19.75 | 42.1M |
| 2025-04-07 | 21.85 | 21.85 | 21.85 | 21.85 | 3.2M |
| 2025-04-02 | 24.00 | 24.30 | 23.65 | 24.25 | 10.4M |
| 2025-04-01 | 23.40 | 24.60 | 23.30 | 24.25 | 17.0M |
| 2025-03-31 | 23.55 | 24.15 | 22.90 | 23.00 | 34.2M |
| 2025-03-28 | 25.95 | 26.10 | 24.60 | 24.70 | 30.3M |
| 2025-03-27 | 26.00 | 26.55 | 25.85 | 25.95 | 25.0M |
| 2025-03-26 | 25.60 | 26.70 | 25.55 | 26.30 | 22.6M |
| 2025-03-25 | 26.30 | 26.40 | 25.30 | 25.35 | 20.0M |
| 2025-03-24 | 26.25 | 26.40 | 25.95 | 26.10 | 9.7M |
| 2025-03-21 | 27.00 | 27.35 | 26.20 | 26.20 | 30.0M |
| 2025-03-20 | 26.70 | 26.85 | 26.55 | 26.80 | 6.5M |
| 2025-03-19 | 26.60 | 26.95 | 26.40 | 26.55 | 12.5M |
| 2025-03-18 | 26.70 | 26.90 | 26.50 | 26.60 | 7.3M |
| 2025-03-17 | 26.70 | 26.90 | 26.40 | 26.50 | 10.7M |
| 2025-03-14 | 26.05 | 26.80 | 26.00 | 26.60 | 20.3M |
| 2025-03-13 | 26.65 | 26.90 | 25.65 | 25.75 | 22.7M |
| 2025-03-12 | 26.85 | 26.95 | 26.35 | 26.40 | 20.7M |
| 2025-03-11 | 26.80 | 26.80 | 25.90 | 26.55 | 32.1M |
| 2025-03-10 | 27.60 | 27.95 | 27.45 | 27.45 | 15.6M |
| 2025-03-07 | 27.80 | 28.05 | 27.45 | 27.45 | 22.2M |
| 2025-03-06 | 28.50 | 28.65 | 27.65 | 27.70 | 46.5M |
| 2025-03-05 | 27.40 | 28.40 | 27.25 | 28.30 | 38.5M |
| 2025-03-04 | 27.70 | 27.90 | 27.25 | 27.35 | 38.9M |
| 2025-03-03 | 27.00 | 29.00 | 26.85 | 28.00 | 64.7M |
| 2025-02-27 | 29.00 | 29.55 | 27.85 | 27.85 | 303.8M |
| 2025-02-26 | 29.80 | 30.40 | 28.85 | 28.85 | 90.6M |
| 2025-02-25 | 29.20 | 29.70 | 28.85 | 28.95 | 57.3M |
| 2025-02-24 | 27.85 | 29.90 | 27.75 | 29.60 | 96.6M |
| 2025-02-21 | 29.10 | 29.10 | 28.40 | 28.80 | 42.4M |
| 2025-02-20 | 29.25 | 29.50 | 28.40 | 29.25 | 53.8M |
| 2025-02-19 | 28.80 | 29.25 | 28.15 | 29.20 | 53.4M |
| 2025-02-18 | 28.95 | 29.65 | 28.20 | 28.50 | 68.7M |
| 2025-02-17 | 29.60 | 30.50 | 28.80 | 28.80 | 216.0M |
| 2025-02-14 | 26.35 | 28.75 | 26.20 | 28.75 | 124.1M |
| 2025-02-13 | 24.70 | 26.75 | 24.30 | 26.15 | 55.5M |
| 2025-02-12 | 24.90 | 24.95 | 24.30 | 24.50 | 20.6M |
| 2025-02-11 | 25.20 | 25.30 | 24.90 | 25.00 | 31.5M |
| 2025-02-10 | 23.55 | 25.70 | 23.45 | 24.75 | 46.9M |
| 2025-02-07 | 23.90 | 23.90 | 23.50 | 23.70 | 7.0M |
| 2025-02-06 | 23.80 | 23.95 | 23.45 | 23.90 | 7.7M |
| 2025-02-05 | 23.65 | 23.90 | 23.30 | 23.55 | 10.3M |
| 2025-02-04 | 23.80 | 23.95 | 23.30 | 23.40 | 8.2M |
| 2025-02-03 | 24.00 | 24.40 | 23.35 | 23.55 | 14.6M |
| 2025-01-22 | 24.40 | 24.50 | 24.10 | 24.50 | 14.8M |
| 2025-01-21 | 24.20 | 24.50 | 23.80 | 24.25 | 16.9M |
| 2025-01-20 | 23.30 | 23.80 | 23.10 | 23.80 | 11.4M |
| 2025-01-17 | 23.10 | 23.30 | 22.90 | 23.30 | 10.8M |
| 2025-01-16 | 23.05 | 23.65 | 22.95 | 23.05 | 13.7M |
| 2025-01-15 | 22.45 | 23.60 | 22.45 | 22.85 | 22.1M |
| 2025-01-14 | 21.90 | 22.50 | 21.90 | 22.50 | 9.2M |
| 2025-01-13 | 22.00 | 22.35 | 21.65 | 21.95 | 17.5M |
| 2025-01-10 | 22.25 | 22.30 | 21.90 | 22.15 | 16.3M |
| 2025-01-09 | 22.55 | 22.55 | 22.00 | 22.05 | 22.4M |
| 2025-01-08 | 23.10 | 23.10 | 22.20 | 22.60 | 27.3M |
| 2025-01-07 | 23.65 | 23.70 | 23.05 | 23.10 | 17.1M |
| 2025-01-06 | 23.25 | 23.80 | 23.10 | 23.35 | 18.5M |
| 2025-01-03 | 23.85 | 24.20 | 23.10 | 23.10 | 24.9M |
| 2025-01-02 | 23.65 | 24.20 | 23.35 | 23.90 | 18.6M |