31.32
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 44.17 | 44.95 | 44.17 | 44.95 | 0.0M |
| 2024-12-27 | 48.80 | 48.80 | 48.30 | 48.30 | 0.0M |
| 2024-12-26 | 48.80 | 48.80 | 45.95 | 46.00 | 0.0M |
| 2024-12-18 | 45.45 | 46.00 | 45.00 | 45.00 | 0.0M |
| 2024-12-13 | 42.15 | 42.15 | 42.15 | 42.15 | 0.0M |
| 2024-12-11 | 42.84 | 43.16 | 42.84 | 43.02 | 0.0M |
| 2024-12-10 | 43.32 | 43.32 | 42.93 | 42.93 | 0.0M |
| 2024-12-09 | 43.40 | 43.96 | 43.40 | 43.96 | 0.0M |
| 2024-12-06 | 44.75 | 44.91 | 44.55 | 44.55 | 0.0M |
| 2024-12-05 | 45.00 | 45.00 | 44.14 | 44.14 | 0.0M |
| 2024-12-04 | 44.68 | 45.92 | 44.68 | 45.92 | 0.0M |
| 2024-12-03 | 44.28 | 44.28 | 44.28 | 44.28 | 0.0M |
| 2024-12-02 | 45.36 | 45.36 | 45.01 | 45.01 | 0.0M |
| 2024-11-29 | 44.44 | 45.08 | 44.28 | 45.08 | 0.0M |
| 2024-11-28 | 42.87 | 44.62 | 42.87 | 44.62 | 0.0M |
| 2024-11-27 | 43.04 | 43.04 | 43.04 | 43.04 | 0.0M |
| 2024-11-26 | 43.43 | 43.43 | 42.92 | 42.92 | 0.0M |
| 2024-11-25 | 42.44 | 43.00 | 42.44 | 43.00 | 0.0M |
| 2024-11-22 | 41.24 | 41.80 | 41.24 | 41.80 | 0.0M |
| 2024-11-21 | 40.00 | 42.36 | 40.00 | 42.36 | 0.0M |
| 2024-11-19 | 34.65 | 34.65 | 34.65 | 34.65 | 0.0M |
| 2024-11-18 | 35.06 | 35.06 | 34.53 | 34.53 | 0.0M |
| 2024-11-14 | 36.12 | 36.20 | 35.72 | 35.72 | 0.0M |
| 2024-11-13 | 36.60 | 36.60 | 36.60 | 36.60 | 0.0M |
| 2024-11-12 | 36.30 | 36.30 | 36.15 | 36.18 | 0.0M |
| 2024-11-11 | 33.03 | 35.52 | 33.03 | 35.52 | 0.0M |
| 2024-11-08 | 32.85 | 32.85 | 32.85 | 32.85 | 0.0M |
| 2024-11-06 | 31.89 | 31.89 | 31.85 | 31.85 | 0.0M |
| 2024-11-05 | 32.16 | 32.16 | 31.74 | 31.74 | 0.0M |
| 2024-10-30 | 32.25 | 32.25 | 32.25 | 32.25 | 0.0M |
| 2024-10-28 | 31.68 | 31.68 | 31.62 | 31.62 | 0.0M |
| 2024-10-25 | 31.20 | 31.23 | 31.20 | 31.23 | 0.0M |
| 2024-10-24 | 30.99 | 30.99 | 30.99 | 30.99 | 0.0M |
| 2024-10-23 | 31.50 | 31.50 | 31.32 | 31.32 | 0.0M |
| 2024-10-22 | 31.62 | 32.01 | 31.62 | 31.80 | 0.0M |
| 2024-10-21 | 33.09 | 33.45 | 32.97 | 32.97 | 0.0M |
| 2024-10-18 | 33.66 | 33.66 | 32.70 | 32.70 | 0.0M |
| 2024-10-17 | 31.58 | 33.20 | 31.58 | 33.20 | 0.0M |
| 2024-10-10 | 30.75 | 30.75 | 30.75 | 30.75 | 0.0M |
| 2024-10-09 | 29.40 | 29.79 | 29.40 | 29.79 | 0.0M |
| 2024-10-01 | 28.95 | 28.95 | 28.95 | 28.95 | 0.0M |
| 2024-09-30 | 30.28 | 30.28 | 30.28 | 30.28 | 0.0M |
| 2024-09-25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.0M |
| 2024-09-20 | 29.23 | 29.23 | 29.23 | 29.23 | 0.0M |
| 2024-09-19 | 29.13 | 29.13 | 29.13 | 29.13 | 0.0M |
| 2024-09-17 | 29.16 | 29.16 | 29.16 | 29.16 | 0.0M |
| 2024-09-10 | 29.01 | 29.07 | 29.01 | 29.07 | 0.0M |
| 2024-09-06 | 29.22 | 29.25 | 29.20 | 29.20 | 0.0M |
| 2024-08-30 | 30.96 | 30.96 | 30.96 | 30.96 | 0.0M |
| 2024-08-29 | 30.96 | 30.96 | 30.96 | 30.96 | 0.0M |
| 2024-08-28 | 30.20 | 30.20 | 30.20 | 30.20 | 0.0M |
| 2024-08-27 | 30.18 | 30.60 | 30.18 | 30.57 | 0.0M |
| 2024-08-26 | 32.16 | 32.16 | 32.16 | 32.16 | 0.0M |
| 2024-08-22 | 31.30 | 31.30 | 31.30 | 31.30 | 0.0M |
| 2024-08-21 | 30.84 | 30.84 | 30.81 | 30.81 | 0.0M |
| 2024-08-20 | 31.00 | 31.05 | 31.00 | 31.05 | 0.0M |
| 2024-08-19 | 30.34 | 30.34 | 30.34 | 30.34 | 0.0M |
| 2024-08-12 | 29.00 | 29.06 | 29.00 | 29.06 | 0.0M |
| 2024-08-09 | 29.70 | 29.70 | 29.70 | 29.70 | 0.0M |
| 2024-08-08 | 30.18 | 30.18 | 30.06 | 30.06 | 0.0M |
| 2024-08-07 | 31.99 | 31.99 | 29.44 | 29.49 | 0.0M |
| 2024-08-06 | 28.71 | 28.71 | 28.71 | 28.71 | 0.0M |
| 2024-08-05 | 28.47 | 29.01 | 28.47 | 29.01 | 0.0M |
| 2024-08-02 | 28.08 | 28.18 | 28.08 | 28.18 | 0.0M |
| 2024-07-30 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2024-07-29 | 29.47 | 29.73 | 29.47 | 29.73 | 0.0M |
| 2024-07-26 | 29.69 | 29.70 | 29.37 | 29.37 | 0.0M |
| 2024-07-25 | 29.67 | 29.67 | 29.16 | 29.39 | 0.0M |
| 2024-07-24 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2024-07-23 | 31.29 | 31.29 | 31.29 | 31.29 | 0.0M |
| 2024-07-22 | 30.96 | 30.96 | 30.93 | 30.96 | 0.0M |
| 2024-07-17 | 29.98 | 29.98 | 29.98 | 29.98 | 0.0M |
| 2024-07-16 | 29.93 | 30.66 | 29.93 | 30.66 | 0.0M |
| 2024-07-15 | 30.09 | 30.09 | 30.09 | 30.09 | 0.0M |
| 2024-07-12 | 29.79 | 29.79 | 29.79 | 29.79 | 0.0M |
| 2024-07-11 | 29.68 | 29.68 | 29.68 | 29.68 | 0.0M |
| 2024-07-10 | 29.00 | 29.25 | 29.00 | 29.25 | 0.0M |
| 2024-07-09 | 28.11 | 28.11 | 28.11 | 28.11 | 0.0M |
| 2024-07-08 | 27.93 | 28.44 | 27.93 | 28.44 | 0.0M |
| 2024-07-05 | 29.19 | 29.19 | 29.19 | 29.19 | 0.0M |
| 2024-07-03 | 28.41 | 29.20 | 28.35 | 29.20 | 0.0M |
| 2024-07-02 | 29.36 | 29.36 | 29.36 | 29.36 | 0.0M |
| 2024-07-01 | 29.16 | 29.31 | 28.95 | 29.31 | 0.0M |
| 2024-06-28 | 29.50 | 29.50 | 29.10 | 29.10 | 0.0M |
| 2024-06-27 | 28.10 | 29.28 | 28.10 | 29.01 | 0.0M |
| 2024-06-26 | 28.96 | 28.96 | 28.62 | 28.68 | 0.0M |
| 2024-06-25 | 28.28 | 28.28 | 28.28 | 28.28 | 0.0M |
| 2024-06-24 | 28.40 | 28.50 | 28.40 | 28.50 | 0.0M |
| 2024-06-21 | 28.62 | 28.64 | 28.62 | 28.64 | 0.0M |
| 2024-06-20 | 28.79 | 28.79 | 28.46 | 28.46 | 0.0M |
| 2024-06-19 | 28.79 | 28.79 | 28.79 | 28.79 | 0.0M |
| 2024-06-18 | 29.03 | 29.03 | 29.03 | 29.03 | 0.0M |
| 2024-06-17 | 28.83 | 29.28 | 28.83 | 29.28 | 0.0M |
| 2024-06-14 | 29.68 | 29.68 | 29.28 | 29.60 | 0.0M |
| 2024-06-13 | 29.55 | 29.85 | 29.49 | 29.85 | 0.0M |
| 2024-06-12 | 30.50 | 30.55 | 30.45 | 30.45 | 0.0M |
| 2024-06-11 | 30.27 | 30.27 | 30.27 | 30.27 | 0.0M |
| 2024-06-10 | 30.44 | 30.44 | 29.94 | 30.21 | 0.0M |
| 2024-06-07 | 29.83 | 29.99 | 29.80 | 29.99 | 0.0M |
| 2024-06-06 | 31.00 | 31.02 | 30.63 | 30.65 | 0.0M |
| 2024-06-05 | 29.82 | 30.33 | 29.82 | 30.33 | 0.0M |
| 2024-06-04 | 28.89 | 28.89 | 28.18 | 28.55 | 0.0M |
| 2024-06-03 | 26.58 | 28.83 | 26.58 | 28.83 | 0.0M |
| 2024-05-31 | 28.76 | 28.76 | 27.21 | 27.72 | 0.0M |
| 2024-05-29 | 28.50 | 28.74 | 28.50 | 28.70 | 0.0M |
| 2024-05-28 | 28.75 | 28.75 | 28.38 | 28.38 | 0.0M |
| 2024-05-27 | 28.52 | 28.52 | 28.52 | 28.52 | 0.0M |
| 2024-05-25 | 28.71 | 28.71 | 28.71 | 28.71 | 0.0M |
| 2024-05-24 | 29.02 | 29.02 | 28.71 | 28.71 | 0.0M |
| 2024-05-23 | 28.62 | 28.62 | 28.19 | 28.19 | 0.0M |
| 2024-05-22 | 29.85 | 29.85 | 28.23 | 28.77 | 0.0M |
| 2024-05-21 | 28.60 | 29.28 | 28.60 | 29.28 | 0.0M |
| 2024-05-20 | 24.24 | 28.80 | 24.24 | 28.60 | 0.0M |
| 2024-05-15 | 22.90 | 23.53 | 22.90 | 23.53 | 0.0M |
| 2024-05-14 | 22.90 | 22.90 | 22.90 | 22.90 | 0.0M |
| 2024-05-07 | 20.50 | 20.50 | 20.44 | 20.44 | 0.0M |
| 2024-05-02 | 20.50 | 20.50 | 20.50 | 20.50 | 0.0M |
| 2024-04-25 | 20.50 | 20.50 | 20.50 | 20.50 | 0.0M |
| 2024-04-16 | 21.72 | 21.72 | 21.72 | 21.72 | 0.0M |
| 2024-04-12 | 21.78 | 21.78 | 21.78 | 21.78 | 0.0M |
| 2024-04-11 | 21.78 | 21.78 | 21.78 | 21.78 | 0.0M |
| 2024-04-08 | 22.80 | 22.80 | 22.80 | 22.80 | 0.0M |
| 2024-04-05 | 22.80 | 22.80 | 22.80 | 22.80 | 0.0M |
| 2024-04-03 | 23.23 | 23.32 | 23.23 | 23.32 | 0.0M |
| 2024-03-28 | 23.26 | 23.26 | 23.26 | 23.26 | 0.0M |
| 2024-03-27 | 23.05 | 23.05 | 22.52 | 22.52 | 0.0M |
| 2024-03-26 | 23.02 | 23.26 | 23.02 | 23.02 | 0.0M |
| 2024-03-21 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-03-20 | 23.24 | 23.24 | 23.24 | 23.24 | 0.0M |
| 2024-03-18 | 23.04 | 23.28 | 23.04 | 23.24 | 0.0M |
| 2024-03-13 | 23.46 | 23.46 | 23.46 | 23.46 | 0.0M |
| 2024-03-12 | 23.32 | 23.48 | 23.32 | 23.48 | 0.0M |
| 2024-03-08 | 23.48 | 23.48 | 23.48 | 23.48 | 0.0M |
| 2024-03-07 | 23.36 | 23.48 | 23.34 | 23.48 | 0.0M |
| 2024-03-04 | 23.22 | 23.22 | 23.18 | 23.18 | 0.0M |
| 2024-03-01 | 23.26 | 23.26 | 23.26 | 23.26 | 0.0M |
| 2024-02-29 | 23.21 | 23.21 | 23.21 | 23.21 | 0.0M |
| 2024-02-28 | 22.48 | 22.48 | 22.48 | 22.48 | 0.0M |
| 2024-02-27 | 22.64 | 22.64 | 22.44 | 22.48 | 0.0M |
| 2024-02-26 | 22.28 | 22.48 | 22.28 | 22.48 | 0.0M |
| 2024-02-23 | 22.60 | 22.60 | 22.28 | 22.28 | 0.0M |
| 2024-02-22 | 22.94 | 22.94 | 22.22 | 22.22 | 0.0M |
| 2024-02-21 | 21.61 | 23.06 | 21.61 | 21.84 | 0.0M |
| 2024-02-20 | 20.84 | 21.25 | 20.84 | 21.25 | 0.0M |
| 2024-02-16 | 21.06 | 21.06 | 21.06 | 21.06 | 0.0M |
| 2024-02-15 | 20.56 | 21.46 | 20.56 | 21.46 | 0.0M |
| 2024-02-14 | 20.98 | 20.98 | 20.98 | 20.98 | 0.0M |
| 2024-02-09 | 21.92 | 21.92 | 21.92 | 21.92 | 0.0M |
| 2024-02-08 | 22.10 | 22.10 | 22.06 | 22.06 | 0.0M |
| 2024-02-07 | 22.10 | 22.10 | 22.10 | 22.10 | 0.0M |
| 2024-02-06 | 21.35 | 21.35 | 21.28 | 21.28 | 0.0M |
| 2024-02-05 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0M |
| 2024-02-02 | 21.08 | 21.08 | 21.08 | 21.08 | 0.0M |
| 2024-02-01 | 20.92 | 21.06 | 20.82 | 20.82 | 0.0M |
| 2024-01-31 | 21.02 | 21.12 | 21.02 | 21.12 | 0.0M |
| 2024-01-30 | 21.28 | 21.28 | 21.28 | 21.28 | 0.0M |
| 2024-01-29 | 20.74 | 20.74 | 20.74 | 20.74 | 0.0M |
| 2024-01-26 | 20.98 | 20.98 | 20.98 | 20.98 | 0.0M |
| 2024-01-25 | 20.74 | 20.84 | 20.55 | 20.55 | 0.0M |
| 2024-01-24 | 21.35 | 21.35 | 21.14 | 21.14 | 0.0M |
| 2024-01-23 | 21.40 | 21.40 | 21.36 | 21.36 | 0.0M |
| 2024-01-22 | 21.00 | 21.76 | 21.00 | 21.64 | 0.0M |
| 2024-01-19 | 21.32 | 21.32 | 20.78 | 20.84 | 0.0M |
| 2024-01-18 | 20.52 | 20.52 | 20.44 | 20.44 | 0.0M |
| 2024-01-17 | 20.42 | 20.54 | 20.42 | 20.54 | 0.0M |
| 2024-01-16 | 20.42 | 20.42 | 20.42 | 20.42 | 0.0M |
| 2024-01-12 | 20.40 | 20.40 | 20.40 | 20.40 | 0.0M |
| 2024-01-11 | 20.24 | 20.24 | 20.24 | 20.24 | 0.0M |
| 2024-01-10 | 20.14 | 20.14 | 20.14 | 20.14 | 0.0M |
| 2024-01-05 | 19.08 | 19.08 | 19.08 | 19.08 | 0.0M |
| 2024-01-04 | 19.08 | 19.08 | 19.08 | 19.08 | 0.0M |