72.02
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 | 40.95 | 40.96 | 38.80 | 39.65 | 54.6M |
| 2024-12-30 | 40.80 | 41.85 | 40.33 | 40.78 | 40.6M |
| 2024-12-27 | 41.12 | 41.97 | 40.67 | 41.02 | 47.5M |
| 2024-12-26 | 38.41 | 41.30 | 38.28 | 41.12 | 70.7M |
| 2024-12-25 | 39.30 | 39.46 | 38.35 | 38.60 | 27.8M |
| 2024-12-24 | 38.52 | 39.28 | 38.08 | 39.28 | 32.5M |
| 2024-12-23 | 39.08 | 39.63 | 38.02 | 38.17 | 32.6M |
| 2024-12-20 | 39.30 | 39.70 | 38.90 | 39.07 | 33.3M |
| 2024-12-19 | 38.34 | 39.56 | 38.15 | 39.40 | 41.3M |
| 2024-12-18 | 39.12 | 39.19 | 38.13 | 38.92 | 47.5M |
| 2024-12-17 | 37.80 | 39.59 | 37.63 | 39.11 | 81.2M |
| 2024-12-16 | 37.98 | 38.50 | 36.93 | 37.80 | 53.3M |
| 2024-12-13 | 36.81 | 38.55 | 36.78 | 37.90 | 100.8M |
| 2024-12-12 | 36.80 | 37.56 | 36.55 | 37.17 | 43.0M |
| 2024-12-11 | 36.35 | 37.08 | 36.03 | 36.79 | 35.7M |
| 2024-12-10 | 38.69 | 38.88 | 36.52 | 36.65 | 62.5M |
| 2024-12-09 | 38.57 | 38.57 | 37.62 | 37.97 | 22.3M |
| 2024-12-06 | 38.40 | 39.20 | 38.40 | 38.53 | 26.5M |
| 2024-12-05 | 37.56 | 39.00 | 37.56 | 38.41 | 36.3M |
| 2024-12-04 | 38.03 | 38.17 | 37.22 | 37.50 | 20.1M |
| 2024-12-03 | 38.00 | 38.40 | 37.61 | 38.11 | 23.4M |
| 2024-12-02 | 37.99 | 38.79 | 37.86 | 38.10 | 34.5M |
| 2024-11-29 | 36.80 | 38.00 | 36.63 | 37.32 | 34.8M |
| 2024-11-28 | 37.75 | 37.78 | 36.65 | 36.80 | 30.9M |
| 2024-11-27 | 36.49 | 37.97 | 35.81 | 37.75 | 37.7M |
| 2024-11-26 | 35.58 | 37.15 | 35.50 | 36.64 | 34.2M |
| 2024-11-25 | 36.64 | 36.80 | 35.25 | 35.60 | 43.2M |
| 2024-11-22 | 38.38 | 38.58 | 36.64 | 36.64 | 36.1M |
| 2024-11-21 | 38.62 | 38.88 | 38.00 | 38.44 | 32.6M |
| 2024-11-20 | 39.15 | 39.62 | 38.69 | 38.91 | 28.7M |
| 2024-11-19 | 37.98 | 39.14 | 37.75 | 38.96 | 28.0M |
| 2024-11-18 | 38.99 | 39.68 | 37.31 | 37.75 | 37.5M |
| 2024-11-15 | 40.72 | 41.40 | 38.90 | 38.99 | 42.8M |
| 2024-11-14 | 42.20 | 42.20 | 40.89 | 41.00 | 42.4M |
| 2024-11-13 | 40.50 | 42.50 | 40.19 | 42.49 | 81.0M |
| 2024-11-12 | 41.25 | 41.96 | 40.20 | 40.87 | 51.8M |
| 2024-11-11 | 40.11 | 41.41 | 38.77 | 41.18 | 68.8M |
| 2024-11-08 | 40.86 | 41.78 | 40.23 | 40.31 | 50.9M |
| 2024-11-07 | 40.01 | 40.93 | 39.50 | 40.67 | 44.8M |
| 2024-11-06 | 41.51 | 41.71 | 40.12 | 40.38 | 53.1M |
| 2024-11-05 | 40.72 | 41.92 | 40.51 | 41.51 | 45.3M |
| 2024-11-04 | 39.41 | 41.28 | 39.35 | 40.78 | 41.0M |
| 2024-11-01 | 40.30 | 40.73 | 39.42 | 39.42 | 43.4M |
| 2024-10-31 | 40.88 | 41.30 | 39.80 | 40.87 | 48.2M |
| 2024-10-30 | 40.96 | 41.52 | 40.65 | 41.01 | 36.6M |
| 2024-10-29 | 42.00 | 42.09 | 40.10 | 41.30 | 66.8M |
| 2024-10-28 | 43.97 | 44.03 | 41.80 | 41.99 | 83.2M |
| 2024-10-25 | 43.36 | 45.58 | 43.01 | 44.28 | 71.2M |
| 2024-10-24 | 41.48 | 43.22 | 41.15 | 42.33 | 36.7M |
| 2024-10-23 | 42.50 | 43.15 | 41.31 | 41.76 | 45.2M |
| 2024-10-22 | 43.05 | 44.20 | 42.70 | 43.28 | 41.0M |
| 2024-10-21 | 43.98 | 44.09 | 42.25 | 42.77 | 59.7M |
| 2024-10-18 | 40.29 | 44.33 | 40.29 | 43.13 | 69.5M |
| 2024-10-17 | 40.00 | 41.04 | 39.91 | 40.31 | 39.2M |
| 2024-10-16 | 39.80 | 40.58 | 39.26 | 39.50 | 45.8M |
| 2024-10-15 | 42.40 | 43.20 | 41.53 | 41.54 | 41.6M |
| 2024-10-14 | 41.84 | 42.86 | 40.28 | 42.71 | 53.4M |
| 2024-10-11 | 40.88 | 43.50 | 40.43 | 41.84 | 52.0M |
| 2024-10-10 | 44.10 | 44.38 | 40.68 | 41.79 | 68.2M |
| 2024-10-09 | 44.00 | 46.86 | 41.01 | 44.10 | 91.7M |
| 2024-10-08 | 44.18 | 44.18 | 39.30 | 44.18 | 94.2M |
| 2024-09-30 | 37.25 | 40.17 | 36.32 | 40.16 | 93.0M |
| 2024-09-27 | 34.90 | 37.10 | 34.55 | 36.52 | 72.2M |
| 2024-09-26 | 34.40 | 34.88 | 33.71 | 34.88 | 45.5M |
| 2024-09-25 | 35.28 | 35.70 | 33.83 | 34.00 | 62.7M |
| 2024-09-24 | 32.29 | 35.15 | 31.94 | 35.00 | 60.0M |
| 2024-09-23 | 32.07 | 33.10 | 31.71 | 32.17 | 30.8M |
| 2024-09-20 | 32.40 | 32.66 | 32.00 | 32.15 | 24.3M |
| 2024-09-19 | 33.50 | 33.59 | 32.01 | 32.18 | 43.0M |
| 2024-09-18 | 33.45 | 34.03 | 33.03 | 33.42 | 27.5M |
| 2024-09-13 | 31.66 | 34.15 | 31.66 | 33.97 | 71.3M |
| 2024-09-12 | 32.03 | 33.00 | 31.79 | 31.85 | 45.1M |
| 2024-09-11 | 30.89 | 31.60 | 30.80 | 31.03 | 23.3M |
| 2024-09-10 | 30.10 | 31.16 | 29.90 | 30.89 | 32.4M |
| 2024-09-09 | 30.09 | 30.53 | 29.66 | 30.00 | 33.3M |
| 2024-09-06 | 33.00 | 33.27 | 30.61 | 30.70 | 60.4M |
| 2024-09-05 | 32.55 | 34.00 | 32.32 | 33.27 | 38.5M |
| 2024-09-04 | 32.50 | 33.11 | 31.51 | 32.65 | 49.8M |
| 2024-09-03 | 32.60 | 34.16 | 32.60 | 34.00 | 47.9M |
| 2024-09-02 | 34.10 | 34.38 | 32.60 | 32.82 | 58.5M |
| 2024-08-30 | 30.60 | 32.80 | 30.57 | 32.51 | 55.6M |
| 2024-08-29 | 31.00 | 31.19 | 29.86 | 30.80 | 47.5M |
| 2024-08-28 | 31.99 | 33.13 | 31.80 | 32.26 | 20.6M |
| 2024-08-27 | 32.26 | 32.71 | 31.93 | 32.10 | 24.8M |
| 2024-08-26 | 33.59 | 33.75 | 32.50 | 32.83 | 23.2M |
| 2024-08-23 | 33.96 | 33.99 | 32.84 | 33.42 | 36.0M |
| 2024-08-22 | 33.48 | 34.34 | 32.62 | 34.17 | 34.3M |
| 2024-08-21 | 33.01 | 34.08 | 32.92 | 33.48 | 22.9M |
| 2024-08-20 | 33.97 | 34.20 | 33.18 | 33.46 | 18.9M |
| 2024-08-19 | 33.60 | 34.10 | 33.21 | 33.55 | 24.2M |
| 2024-08-16 | 32.86 | 34.10 | 32.86 | 33.74 | 39.0M |
| 2024-08-15 | 32.65 | 33.20 | 32.34 | 32.51 | 21.7M |
| 2024-08-14 | 33.50 | 34.10 | 32.80 | 32.81 | 33.2M |
| 2024-08-13 | 33.03 | 34.39 | 32.65 | 33.04 | 43.8M |
| 2024-08-12 | 32.11 | 33.28 | 32.03 | 32.84 | 33.3M |
| 2024-08-09 | 31.48 | 33.00 | 31.19 | 32.41 | 47.5M |
| 2024-08-08 | 31.00 | 31.43 | 30.51 | 30.85 | 25.2M |
| 2024-08-07 | 31.00 | 32.10 | 30.69 | 31.51 | 35.0M |
| 2024-08-06 | 31.29 | 31.61 | 30.59 | 31.19 | 47.3M |
| 2024-08-05 | 30.57 | 31.42 | 30.01 | 30.01 | 59.6M |
| 2024-08-02 | 32.80 | 33.05 | 31.73 | 31.91 | 60.4M |
| 2024-08-01 | 35.00 | 35.32 | 33.98 | 34.09 | 46.8M |
| 2024-07-31 | 32.24 | 33.73 | 32.01 | 33.48 | 50.7M |
| 2024-07-30 | 33.80 | 33.87 | 32.56 | 32.67 | 36.4M |
| 2024-07-29 | 33.45 | 34.51 | 32.84 | 34.07 | 35.4M |
| 2024-07-26 | 33.24 | 33.88 | 32.50 | 33.52 | 41.8M |
| 2024-07-25 | 33.88 | 34.41 | 33.00 | 33.40 | 48.3M |
| 2024-07-24 | 35.00 | 36.45 | 34.84 | 34.95 | 34.9M |
| 2024-07-23 | 36.44 | 36.80 | 35.38 | 35.41 | 38.2M |
| 2024-07-22 | 35.02 | 36.18 | 34.60 | 35.73 | 35.3M |
| 2024-07-19 | 35.81 | 36.23 | 34.91 | 35.30 | 39.1M |
| 2024-07-18 | 35.43 | 36.30 | 34.43 | 36.24 | 60.6M |
| 2024-07-17 | 39.31 | 39.31 | 35.92 | 35.96 | 76.6M |
| 2024-07-16 | 39.00 | 40.00 | 38.15 | 39.71 | 44.4M |
| 2024-07-15 | 39.00 | 39.53 | 38.00 | 39.13 | 48.6M |
| 2024-07-12 | 39.40 | 40.72 | 38.61 | 40.25 | 34.5M |
| 2024-07-11 | 41.25 | 41.50 | 39.40 | 41.19 | 46.2M |
| 2024-07-10 | 40.36 | 41.96 | 39.50 | 41.25 | 51.7M |
| 2024-07-09 | 37.99 | 40.54 | 37.54 | 40.44 | 44.3M |
| 2024-07-08 | 37.69 | 38.52 | 37.40 | 37.89 | 25.6M |
| 2024-07-05 | 37.18 | 38.24 | 35.73 | 38.10 | 35.2M |
| 2024-07-04 | 37.20 | 37.98 | 36.86 | 37.31 | 31.8M |
| 2024-07-03 | 36.70 | 37.14 | 36.29 | 36.84 | 20.6M |
| 2024-07-02 | 37.15 | 37.80 | 36.53 | 36.87 | 27.7M |
| 2024-07-01 | 36.12 | 37.98 | 36.03 | 37.45 | 35.5M |
| 2024-06-28 | 35.91 | 37.25 | 35.78 | 36.50 | 35.6M |
| 2024-06-27 | 36.48 | 37.17 | 35.90 | 36.05 | 27.6M |
| 2024-06-26 | 36.30 | 36.99 | 35.70 | 36.80 | 33.6M |
| 2024-06-25 | 36.27 | 36.45 | 35.33 | 35.57 | 41.4M |
| 2024-06-24 | 36.90 | 38.09 | 36.67 | 36.91 | 33.4M |
| 2024-06-21 | 36.60 | 37.49 | 36.40 | 37.10 | 24.2M |
| 2024-06-20 | 37.58 | 38.08 | 37.06 | 37.15 | 27.1M |
| 2024-06-19 | 38.60 | 38.79 | 37.60 | 37.75 | 32.3M |
| 2024-06-18 | 37.40 | 39.28 | 37.40 | 38.50 | 52.9M |
| 2024-06-17 | 37.50 | 38.29 | 36.68 | 37.75 | 56.4M |
| 2024-06-14 | 34.28 | 37.86 | 34.28 | 37.06 | 88.0M |
| 2024-06-13 | 33.35 | 35.10 | 33.34 | 34.42 | 56.1M |
| 2024-06-12 | 32.88 | 33.49 | 32.55 | 32.89 | 29.2M |
| 2024-06-11 | 32.68 | 33.28 | 32.31 | 32.91 | 27.5M |
| 2024-06-07 | 33.79 | 34.16 | 32.21 | 32.75 | 43.1M |
| 2024-06-06 | 33.80 | 35.10 | 33.60 | 34.13 | 58.5M |
| 2024-06-05 | 33.62 | 33.92 | 32.92 | 32.99 | 30.8M |
| 2024-06-04 | 33.25 | 33.89 | 33.10 | 33.61 | 37.4M |
| 2024-06-03 | 31.30 | 34.28 | 31.30 | 33.45 | 72.6M |
| 2024-05-31 | 30.88 | 31.64 | 30.48 | 31.25 | 22.4M |
| 2024-05-30 | 30.92 | 31.40 | 30.46 | 31.15 | 20.5M |
| 2024-05-29 | 31.45 | 31.73 | 31.05 | 31.09 | 24.9M |
| 2024-05-28 | 31.89 | 32.28 | 31.02 | 31.10 | 33.6M |
| 2024-05-27 | 31.49 | 32.24 | 31.12 | 32.15 | 40.2M |
| 2024-05-24 | 32.15 | 33.33 | 31.11 | 31.24 | 48.0M |
| 2024-05-23 | 32.60 | 32.88 | 31.65 | 32.15 | 34.2M |
| 2024-05-22 | 32.33 | 32.70 | 31.93 | 32.08 | 26.7M |
| 2024-05-21 | 32.55 | 32.87 | 32.24 | 32.57 | 29.7M |
| 2024-05-20 | 31.80 | 32.80 | 31.36 | 32.55 | 35.7M |
| 2024-05-17 | 32.53 | 32.71 | 31.63 | 32.41 | 40.0M |
| 2024-05-16 | 32.60 | 33.48 | 32.35 | 32.88 | 54.4M |
| 2024-05-15 | 31.11 | 32.66 | 31.10 | 31.86 | 38.5M |
| 2024-05-14 | 32.12 | 32.77 | 31.29 | 31.38 | 37.9M |
| 2024-05-13 | 31.51 | 32.27 | 31.31 | 31.86 | 34.9M |
| 2024-05-10 | 31.90 | 31.90 | 30.91 | 31.39 | 36.4M |
| 2024-05-09 | 32.16 | 32.34 | 31.51 | 32.14 | 36.4M |
| 2024-05-08 | 32.28 | 33.02 | 32.00 | 32.39 | 32.2M |
| 2024-05-07 | 33.42 | 33.95 | 32.15 | 32.58 | 47.3M |
| 2024-05-06 | 34.20 | 34.39 | 33.02 | 33.10 | 46.5M |
| 2024-04-30 | 33.52 | 34.66 | 33.23 | 33.50 | 50.3M |
| 2024-04-29 | 33.43 | 34.22 | 33.00 | 33.53 | 48.8M |
| 2024-04-26 | 31.98 | 33.89 | 31.90 | 33.16 | 73.0M |
| 2024-04-25 | 31.00 | 31.37 | 30.76 | 31.11 | 38.4M |
| 2024-04-24 | 30.06 | 31.58 | 29.14 | 31.44 | 69.1M |
| 2024-04-23 | 29.35 | 30.40 | 29.22 | 29.55 | 51.6M |
| 2024-04-22 | 27.80 | 28.93 | 26.97 | 28.71 | 63.8M |
| 2024-04-19 | 30.65 | 30.85 | 29.36 | 29.97 | 44.5M |
| 2024-04-18 | 30.70 | 31.46 | 30.29 | 30.92 | 45.2M |
| 2024-04-17 | 30.00 | 31.22 | 29.69 | 31.21 | 55.8M |
| 2024-04-16 | 30.00 | 31.00 | 29.40 | 29.78 | 46.8M |
| 2024-04-15 | 29.91 | 30.93 | 29.75 | 30.52 | 47.0M |
| 2024-04-12 | 29.16 | 31.30 | 29.16 | 30.24 | 70.7M |
| 2024-04-11 | 29.31 | 29.98 | 28.76 | 28.79 | 33.6M |
| 2024-04-10 | 29.70 | 29.70 | 28.70 | 29.12 | 38.9M |
| 2024-04-09 | 29.88 | 30.16 | 29.26 | 29.74 | 30.6M |
| 2024-04-08 | 29.30 | 30.68 | 29.02 | 30.02 | 46.4M |
| 2024-04-03 | 30.38 | 30.60 | 29.40 | 29.62 | 55.2M |
| 2024-04-02 | 31.70 | 32.10 | 30.44 | 30.74 | 51.8M |
| 2024-04-01 | 30.20 | 31.80 | 29.77 | 31.80 | 66.2M |
| 2024-03-29 | 30.00 | 30.40 | 29.40 | 30.18 | 45.1M |
| 2024-03-28 | 30.10 | 31.44 | 29.95 | 30.46 | 80.7M |
| 2024-03-27 | 30.92 | 31.35 | 29.39 | 30.08 | 68.0M |
| 2024-03-26 | 32.20 | 32.61 | 30.61 | 31.10 | 107.6M |
| 2024-03-25 | 31.50 | 31.66 | 30.03 | 30.22 | 76.3M |
| 2024-03-22 | 31.96 | 32.30 | 31.40 | 31.84 | 39.9M |
| 2024-03-21 | 32.29 | 32.74 | 31.60 | 31.73 | 38.6M |
| 2024-03-20 | 32.30 | 33.43 | 31.78 | 32.51 | 52.0M |
| 2024-03-19 | 32.60 | 32.95 | 31.88 | 32.28 | 47.2M |
| 2024-03-18 | 31.42 | 34.32 | 31.27 | 33.01 | 78.7M |
| 2024-03-15 | 29.66 | 31.84 | 29.41 | 31.40 | 73.9M |
| 2024-03-14 | 28.90 | 30.68 | 28.77 | 30.10 | 64.0M |
| 2024-03-13 | 30.17 | 30.90 | 29.69 | 29.85 | 81.3M |
| 2024-03-12 | 30.70 | 30.74 | 29.00 | 29.54 | 92.1M |
| 2024-03-11 | 30.60 | 31.74 | 29.88 | 31.40 | 90.9M |
| 2024-03-08 | 29.60 | 31.74 | 29.05 | 31.74 | 88.3M |
| 2024-03-07 | 28.52 | 29.94 | 28.50 | 28.85 | 61.9M |
| 2024-03-06 | 27.88 | 28.88 | 27.55 | 28.38 | 49.3M |
| 2024-03-05 | 27.75 | 30.17 | 27.61 | 28.32 | 67.2M |
| 2024-03-04 | 27.60 | 28.88 | 27.30 | 28.34 | 63.2M |
| 2024-03-01 | 26.41 | 27.49 | 26.39 | 27.25 | 53.2M |
| 2024-02-29 | 25.30 | 26.48 | 25.21 | 26.40 | 47.0M |
| 2024-02-28 | 26.80 | 27.00 | 25.29 | 25.30 | 68.2M |
| 2024-02-27 | 25.08 | 27.49 | 24.86 | 27.09 | 73.3M |
| 2024-02-26 | 24.82 | 25.98 | 24.60 | 25.55 | 54.3M |
| 2024-02-23 | 25.69 | 26.35 | 25.18 | 25.32 | 79.3M |
| 2024-02-22 | 25.20 | 25.45 | 24.53 | 24.92 | 73.1M |
| 2024-02-21 | 25.15 | 25.49 | 24.43 | 24.54 | 89.3M |
| 2024-02-20 | 26.39 | 26.73 | 25.83 | 26.05 | 93.0M |
| 2024-02-19 | 25.59 | 27.49 | 25.22 | 27.49 | 104.8M |
| 2024-02-08 | 23.26 | 25.73 | 23.13 | 24.99 | 73.6M |
| 2024-02-07 | 22.99 | 23.75 | 22.78 | 23.39 | 59.7M |
| 2024-02-06 | 20.40 | 22.90 | 20.30 | 22.90 | 59.3M |
| 2024-02-05 | 20.40 | 21.50 | 19.98 | 20.82 | 39.4M |
| 2024-02-02 | 20.72 | 21.42 | 20.08 | 20.59 | 33.5M |
| 2024-02-01 | 19.55 | 21.30 | 19.24 | 20.53 | 46.7M |
| 2024-01-31 | 19.63 | 20.32 | 19.43 | 19.71 | 29.3M |
| 2024-01-30 | 19.53 | 20.46 | 19.45 | 19.82 | 31.4M |
| 2024-01-29 | 21.60 | 21.60 | 19.73 | 19.82 | 57.8M |
| 2024-01-26 | 22.81 | 23.00 | 21.57 | 21.71 | 41.5M |
| 2024-01-25 | 22.31 | 23.38 | 22.25 | 23.26 | 34.8M |
| 2024-01-24 | 22.67 | 22.70 | 21.88 | 22.55 | 25.9M |
| 2024-01-23 | 21.97 | 23.20 | 21.82 | 22.69 | 35.6M |
| 2024-01-22 | 23.05 | 23.64 | 21.93 | 22.06 | 40.9M |
| 2024-01-19 | 21.89 | 23.41 | 21.82 | 22.62 | 52.4M |
| 2024-01-18 | 20.60 | 21.94 | 20.31 | 21.88 | 37.5M |
| 2024-01-17 | 20.59 | 21.45 | 20.58 | 20.72 | 27.3M |
| 2024-01-16 | 20.28 | 20.88 | 20.20 | 20.73 | 22.6M |
| 2024-01-15 | 20.02 | 20.44 | 20.00 | 20.39 | 14.5M |
| 2024-01-12 | 20.30 | 20.38 | 20.01 | 20.15 | 17.5M |
| 2024-01-11 | 20.37 | 21.04 | 20.15 | 20.45 | 22.5M |
| 2024-01-10 | 20.75 | 20.82 | 20.18 | 20.43 | 16.9M |
| 2024-01-09 | 20.40 | 21.39 | 20.30 | 20.96 | 34.5M |
| 2024-01-08 | 20.50 | 20.55 | 19.95 | 19.96 | 18.7M |
| 2024-01-05 | 21.50 | 21.50 | 20.43 | 20.55 | 25.2M |
| 2024-01-04 | 21.55 | 21.59 | 21.10 | 21.47 | 14.4M |
| 2024-01-03 | 21.90 | 22.09 | 21.30 | 21.60 | 23.1M |
| 2024-01-02 | 22.10 | 22.36 | 21.91 | 22.02 | 16.0M |