56.66
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 50.80 | 51.43 | 48.73 | 48.80 | 2.0M |
| 2024-12-30 | 51.07 | 51.66 | 50.40 | 50.88 | 1.2M |
| 2024-12-27 | 51.95 | 52.37 | 51.01 | 51.07 | 1.7M |
| 2024-12-26 | 50.80 | 52.59 | 50.80 | 51.82 | 1.7M |
| 2024-12-25 | 52.31 | 52.51 | 50.40 | 50.88 | 1.3M |
| 2024-12-24 | 51.07 | 52.63 | 51.07 | 51.90 | 1.8M |
| 2024-12-23 | 51.40 | 52.57 | 51.00 | 51.00 | 1.6M |
| 2024-12-20 | 51.78 | 52.76 | 51.75 | 51.78 | 1.4M |
| 2024-12-19 | 51.00 | 52.23 | 50.89 | 51.68 | 1.4M |
| 2024-12-18 | 51.35 | 53.28 | 50.73 | 52.02 | 2.2M |
| 2024-12-17 | 52.50 | 53.28 | 50.90 | 51.22 | 2.8M |
| 2024-12-16 | 52.50 | 53.87 | 51.21 | 53.05 | 3.4M |
| 2024-12-13 | 54.72 | 54.84 | 52.22 | 52.25 | 4.5M |
| 2024-12-12 | 54.55 | 55.40 | 54.30 | 55.05 | 1.8M |
| 2024-12-11 | 54.99 | 55.05 | 54.25 | 54.68 | 2.0M |
| 2024-12-10 | 56.49 | 56.50 | 54.70 | 54.74 | 2.3M |
| 2024-12-09 | 55.64 | 55.87 | 54.06 | 54.48 | 2.0M |
| 2024-12-06 | 54.46 | 56.19 | 53.65 | 56.05 | 2.5M |
| 2024-12-05 | 54.50 | 54.99 | 54.23 | 54.67 | 1.3M |
| 2024-12-04 | 56.22 | 56.81 | 54.55 | 54.58 | 2.2M |
| 2024-12-03 | 56.81 | 57.52 | 56.13 | 56.64 | 1.9M |
| 2024-12-02 | 56.01 | 57.19 | 55.40 | 56.81 | 2.3M |
| 2024-11-29 | 56.35 | 57.92 | 55.62 | 56.96 | 1.9M |
| 2024-11-28 | 56.88 | 57.33 | 56.20 | 56.39 | 1.4M |
| 2024-11-27 | 54.16 | 56.97 | 53.87 | 56.90 | 2.0M |
| 2024-11-26 | 55.49 | 57.50 | 54.48 | 54.56 | 1.8M |
| 2024-11-25 | 54.00 | 56.15 | 54.00 | 55.98 | 1.9M |
| 2024-11-22 | 58.32 | 58.35 | 54.87 | 54.91 | 3.0M |
| 2024-11-21 | 59.88 | 60.50 | 57.65 | 58.32 | 2.2M |
| 2024-11-20 | 59.00 | 59.58 | 58.10 | 58.98 | 1.9M |
| 2024-11-19 | 57.28 | 59.16 | 56.24 | 59.00 | 2.2M |
| 2024-11-18 | 60.98 | 60.98 | 57.02 | 57.28 | 2.8M |
| 2024-11-15 | 62.90 | 63.50 | 60.88 | 60.88 | 3.6M |
| 2024-11-14 | 65.85 | 66.99 | 63.67 | 64.17 | 4.3M |
| 2024-11-13 | 64.19 | 66.65 | 63.02 | 65.65 | 4.3M |
| 2024-11-12 | 65.86 | 67.22 | 64.00 | 64.80 | 5.4M |
| 2024-11-11 | 60.00 | 65.95 | 59.71 | 65.84 | 5.6M |
| 2024-11-08 | 62.21 | 63.80 | 60.68 | 60.84 | 4.2M |
| 2024-11-07 | 59.00 | 61.30 | 57.67 | 61.13 | 3.5M |
| 2024-11-06 | 61.68 | 63.99 | 60.10 | 61.00 | 5.2M |
| 2024-11-05 | 58.45 | 61.88 | 57.96 | 61.87 | 4.3M |
| 2024-11-04 | 57.21 | 59.51 | 56.60 | 58.93 | 3.0M |
| 2024-11-01 | 60.00 | 60.99 | 57.02 | 57.12 | 4.3M |
| 2024-10-31 | 58.61 | 63.80 | 58.30 | 60.81 | 5.9M |
| 2024-10-30 | 58.20 | 58.85 | 55.90 | 56.72 | 3.2M |
| 2024-10-29 | 63.00 | 64.30 | 58.38 | 58.50 | 4.6M |
| 2024-10-28 | 63.20 | 63.20 | 60.70 | 62.04 | 3.8M |
| 2024-10-25 | 58.75 | 64.56 | 58.33 | 63.10 | 6.1M |
| 2024-10-24 | 61.20 | 61.30 | 58.65 | 58.75 | 4.3M |
| 2024-10-23 | 58.58 | 64.27 | 58.40 | 62.39 | 7.2M |
| 2024-10-22 | 57.73 | 59.86 | 56.03 | 59.55 | 4.9M |
| 2024-10-21 | 58.00 | 61.21 | 56.90 | 58.28 | 5.6M |
| 2024-10-18 | 53.06 | 59.75 | 53.06 | 56.66 | 5.6M |
| 2024-10-17 | 53.87 | 55.50 | 53.25 | 53.85 | 3.6M |
| 2024-10-16 | 53.50 | 54.80 | 52.86 | 53.08 | 3.6M |
| 2024-10-15 | 56.50 | 58.25 | 55.00 | 55.00 | 4.0M |
| 2024-10-14 | 56.60 | 57.28 | 53.70 | 57.21 | 5.0M |
| 2024-10-11 | 60.03 | 62.01 | 55.74 | 56.54 | 4.6M |
| 2024-10-10 | 68.00 | 68.95 | 61.53 | 61.60 | 6.2M |
| 2024-10-09 | 70.80 | 74.79 | 65.99 | 66.99 | 7.0M |
| 2024-10-08 | 72.64 | 72.64 | 65.02 | 72.64 | 8.9M |
| 2024-09-30 | 56.24 | 60.53 | 53.34 | 60.53 | 7.2M |
| 2024-09-27 | 45.25 | 51.98 | 44.80 | 50.44 | 3.6M |
| 2024-09-26 | 42.65 | 44.51 | 41.61 | 44.50 | 3.0M |
| 2024-09-25 | 42.77 | 44.67 | 42.65 | 42.66 | 3.1M |
| 2024-09-24 | 40.99 | 42.88 | 40.25 | 42.65 | 2.8M |
| 2024-09-23 | 41.50 | 42.15 | 40.73 | 40.85 | 2.1M |
| 2024-09-20 | 44.25 | 44.30 | 41.33 | 42.20 | 3.5M |
| 2024-09-19 | 45.02 | 45.80 | 44.10 | 44.25 | 2.4M |
| 2024-09-18 | 44.99 | 46.20 | 44.10 | 44.45 | 2.0M |
| 2024-09-13 | 47.54 | 47.54 | 45.00 | 45.00 | 2.4M |
| 2024-09-12 | 47.12 | 48.28 | 46.65 | 46.73 | 3.0M |
| 2024-09-11 | 43.65 | 47.99 | 43.58 | 47.18 | 4.4M |
| 2024-09-10 | 42.90 | 44.57 | 42.15 | 43.90 | 2.5M |
| 2024-09-09 | 42.32 | 43.24 | 42.00 | 42.87 | 2.1M |
| 2024-09-06 | 45.10 | 45.79 | 43.27 | 43.40 | 2.8M |
| 2024-09-05 | 45.53 | 47.77 | 45.40 | 45.55 | 3.4M |
| 2024-09-04 | 45.03 | 47.23 | 45.03 | 45.49 | 2.6M |
| 2024-09-03 | 44.54 | 45.98 | 43.87 | 45.60 | 2.2M |
| 2024-09-02 | 46.55 | 46.78 | 44.66 | 44.70 | 3.3M |
| 2024-08-30 | 43.88 | 47.22 | 43.87 | 46.29 | 5.4M |
| 2024-08-29 | 38.44 | 43.90 | 38.00 | 43.01 | 4.6M |
| 2024-08-28 | 38.50 | 38.90 | 37.75 | 38.38 | 1.4M |
| 2024-08-27 | 40.00 | 40.00 | 38.50 | 38.72 | 1.6M |
| 2024-08-26 | 39.58 | 41.10 | 39.30 | 39.97 | 1.8M |
| 2024-08-23 | 39.67 | 40.18 | 39.21 | 39.25 | 1.5M |
| 2024-08-22 | 42.36 | 42.77 | 39.80 | 39.98 | 2.4M |
| 2024-08-21 | 42.30 | 42.85 | 42.00 | 42.31 | 1.1M |
| 2024-08-20 | 43.83 | 44.19 | 42.54 | 42.75 | 1.4M |
| 2024-08-19 | 44.45 | 44.73 | 43.15 | 43.78 | 2.2M |
| 2024-08-16 | 47.23 | 47.23 | 44.47 | 44.47 | 2.6M |
| 2024-08-15 | 45.70 | 48.36 | 44.75 | 46.90 | 3.4M |
| 2024-08-14 | 45.70 | 46.88 | 44.98 | 46.06 | 2.6M |
| 2024-08-13 | 45.70 | 46.93 | 44.66 | 45.74 | 2.1M |
| 2024-08-12 | 46.98 | 47.66 | 45.40 | 45.70 | 1.8M |
| 2024-08-09 | 47.51 | 48.19 | 46.09 | 46.15 | 2.2M |
| 2024-08-08 | 48.00 | 49.18 | 47.29 | 47.50 | 1.9M |
| 2024-08-07 | 48.80 | 49.20 | 47.82 | 48.41 | 2.3M |
| 2024-08-06 | 47.38 | 49.61 | 47.38 | 48.77 | 4.0M |
| 2024-08-05 | 47.44 | 49.22 | 46.36 | 46.60 | 2.7M |
| 2024-08-02 | 49.00 | 49.66 | 47.44 | 47.90 | 3.0M |
| 2024-08-01 | 50.20 | 50.88 | 48.83 | 49.66 | 3.7M |
| 2024-07-31 | 49.10 | 50.20 | 48.09 | 50.20 | 4.3M |
| 2024-07-30 | 49.30 | 50.28 | 48.23 | 49.28 | 3.7M |
| 2024-07-29 | 50.17 | 50.40 | 48.50 | 49.44 | 3.4M |
| 2024-07-26 | 52.35 | 52.99 | 49.88 | 50.33 | 6.6M |
| 2024-07-25 | 47.00 | 55.80 | 47.00 | 53.33 | 9.5M |
| 2024-07-24 | 47.48 | 47.97 | 46.18 | 46.50 | 2.4M |
| 2024-07-23 | 48.67 | 48.71 | 47.51 | 47.70 | 2.9M |
| 2024-07-22 | 50.00 | 50.95 | 48.05 | 48.70 | 5.0M |
| 2024-07-19 | 43.55 | 50.35 | 43.53 | 50.02 | 5.9M |
| 2024-07-18 | 41.53 | 45.50 | 40.93 | 43.90 | 3.3M |
| 2024-07-17 | 42.90 | 43.32 | 41.90 | 42.00 | 1.6M |
| 2024-07-16 | 41.70 | 42.77 | 41.65 | 42.38 | 1.5M |
| 2024-07-15 | 42.12 | 42.98 | 41.77 | 41.80 | 2.0M |
| 2024-07-12 | 41.90 | 45.02 | 41.90 | 43.06 | 3.5M |
| 2024-07-11 | 40.35 | 42.20 | 40.35 | 41.43 | 2.1M |
| 2024-07-10 | 39.10 | 40.89 | 38.77 | 39.76 | 1.6M |
| 2024-07-09 | 38.32 | 39.63 | 38.30 | 39.56 | 1.6M |
| 2024-07-08 | 39.28 | 40.00 | 38.36 | 38.60 | 1.5M |
| 2024-07-05 | 38.08 | 39.76 | 38.08 | 39.39 | 1.7M |
| 2024-07-04 | 39.91 | 40.10 | 38.18 | 38.28 | 1.8M |
| 2024-07-03 | 40.29 | 40.90 | 39.80 | 39.85 | 1.4M |
| 2024-07-02 | 59.73 | 59.76 | 57.38 | 57.70 | 1.5M |
| 2024-07-01 | 62.00 | 62.54 | 59.28 | 60.00 | 1.4M |
| 2024-06-28 | 60.00 | 60.84 | 58.45 | 59.00 | 1.0M |
| 2024-06-27 | 60.67 | 61.32 | 59.90 | 60.00 | 1.0M |
| 2024-06-26 | 59.24 | 60.91 | 58.66 | 60.65 | 0.9M |
| 2024-06-25 | 60.68 | 62.00 | 58.80 | 59.15 | 1.1M |
| 2024-06-24 | 62.93 | 63.28 | 60.67 | 60.86 | 1.4M |
| 2024-06-21 | 65.09 | 66.49 | 62.73 | 63.87 | 1.3M |
| 2024-06-20 | 65.01 | 66.36 | 64.31 | 65.36 | 1.1M |
| 2024-06-19 | 67.74 | 67.88 | 64.94 | 65.30 | 1.1M |
| 2024-06-18 | 66.70 | 69.50 | 66.32 | 67.79 | 1.1M |
| 2024-06-17 | 65.51 | 68.65 | 64.84 | 66.99 | 1.4M |
| 2024-06-14 | 66.56 | 66.86 | 65.01 | 65.79 | 1.2M |
| 2024-06-13 | 65.20 | 69.07 | 65.10 | 66.80 | 1.5M |
| 2024-06-12 | 65.65 | 66.27 | 64.46 | 65.35 | 0.9M |
| 2024-06-11 | 63.73 | 65.78 | 62.27 | 65.65 | 1.2M |
| 2024-06-07 | 64.75 | 65.20 | 63.34 | 63.53 | 1.0M |
| 2024-06-06 | 68.68 | 69.41 | 64.14 | 64.37 | 1.6M |
| 2024-06-05 | 69.51 | 70.94 | 68.99 | 68.99 | 0.8M |
| 2024-06-04 | 68.70 | 70.11 | 67.50 | 69.94 | 1.3M |
| 2024-06-03 | 71.14 | 71.26 | 68.00 | 68.59 | 1.3M |
| 2024-05-31 | 70.60 | 72.50 | 70.60 | 71.30 | 1.1M |
| 2024-05-30 | 72.99 | 72.99 | 70.37 | 70.85 | 1.1M |
| 2024-05-29 | 70.90 | 75.33 | 70.90 | 71.91 | 1.8M |
| 2024-05-28 | 70.14 | 72.54 | 70.01 | 70.72 | 1.0M |
| 2024-05-27 | 69.50 | 71.27 | 67.17 | 70.66 | 1.4M |
| 2024-05-24 | 72.69 | 73.85 | 69.82 | 69.82 | 1.5M |
| 2024-05-23 | 74.50 | 74.97 | 72.01 | 72.30 | 1.5M |
| 2024-05-22 | 70.35 | 75.45 | 70.35 | 75.14 | 2.4M |
| 2024-05-21 | 71.30 | 71.39 | 69.89 | 70.28 | 0.8M |
| 2024-05-20 | 71.75 | 72.61 | 70.70 | 71.17 | 1.0M |
| 2024-05-17 | 70.51 | 71.90 | 69.75 | 71.59 | 1.0M |
| 2024-05-16 | 72.39 | 72.53 | 70.81 | 71.03 | 0.9M |
| 2024-05-15 | 74.79 | 76.55 | 71.82 | 72.00 | 1.2M |
| 2024-05-14 | 74.50 | 75.15 | 72.70 | 73.10 | 1.7M |
| 2024-05-13 | 73.18 | 76.99 | 73.01 | 75.00 | 1.8M |
| 2024-05-10 | 74.55 | 75.18 | 73.00 | 74.38 | 1.1M |
| 2024-05-09 | 71.60 | 76.50 | 71.60 | 74.52 | 2.3M |
| 2024-05-08 | 72.30 | 73.47 | 71.26 | 71.35 | 1.3M |
| 2024-05-07 | 72.00 | 72.77 | 71.08 | 72.37 | 1.2M |
| 2024-05-06 | 70.70 | 72.72 | 70.51 | 71.95 | 1.5M |
| 2024-04-30 | 70.86 | 70.90 | 69.62 | 69.80 | 1.5M |
| 2024-04-29 | 66.93 | 70.80 | 66.50 | 70.11 | 2.4M |
| 2024-04-26 | 64.50 | 66.59 | 63.36 | 66.42 | 1.7M |
| 2024-04-25 | 63.79 | 66.36 | 62.82 | 64.85 | 1.5M |
| 2024-04-24 | 64.11 | 64.76 | 63.16 | 64.00 | 1.4M |
| 2024-04-23 | 66.46 | 67.20 | 64.41 | 64.47 | 1.4M |
| 2024-04-22 | 64.02 | 66.81 | 63.89 | 65.45 | 1.3M |
| 2024-04-19 | 66.01 | 66.34 | 64.40 | 64.55 | 1.4M |
| 2024-04-18 | 67.38 | 68.19 | 65.60 | 66.36 | 1.6M |
| 2024-04-17 | 65.50 | 68.25 | 65.50 | 67.49 | 1.4M |
| 2024-04-16 | 69.46 | 69.70 | 65.14 | 65.19 | 1.8M |
| 2024-04-15 | 69.88 | 71.88 | 68.89 | 69.29 | 1.8M |
| 2024-04-12 | 73.70 | 73.76 | 69.61 | 69.87 | 1.9M |
| 2024-04-11 | 73.97 | 74.90 | 72.91 | 73.40 | 1.3M |
| 2024-04-10 | 77.20 | 77.20 | 73.79 | 74.36 | 1.4M |
| 2024-04-09 | 73.92 | 78.41 | 73.90 | 77.13 | 1.5M |
| 2024-04-08 | 78.02 | 78.43 | 73.66 | 73.86 | 1.5M |
| 2024-04-03 | 78.76 | 79.90 | 77.82 | 78.16 | 1.5M |
| 2024-04-02 | 79.74 | 80.78 | 77.86 | 79.27 | 2.0M |
| 2024-04-01 | 73.30 | 79.98 | 73.30 | 79.73 | 2.8M |
| 2024-03-29 | 72.40 | 74.31 | 72.36 | 73.16 | 1.2M |
| 2024-03-28 | 72.01 | 73.80 | 72.01 | 72.86 | 1.7M |
| 2024-03-27 | 76.86 | 76.88 | 72.13 | 72.20 | 2.0M |
| 2024-03-26 | 75.55 | 77.57 | 75.07 | 76.92 | 1.8M |
| 2024-03-25 | 79.15 | 80.20 | 75.88 | 75.88 | 2.4M |
| 2024-03-22 | 84.54 | 85.01 | 79.60 | 79.80 | 2.3M |
| 2024-03-21 | 87.55 | 88.38 | 84.80 | 84.90 | 1.9M |
| 2024-03-20 | 87.80 | 89.30 | 87.12 | 87.87 | 1.4M |
| 2024-03-19 | 89.30 | 90.68 | 87.20 | 87.28 | 1.5M |
| 2024-03-18 | 88.40 | 89.67 | 87.80 | 89.34 | 1.5M |
| 2024-03-15 | 88.03 | 89.35 | 86.84 | 87.75 | 1.4M |
| 2024-03-14 | 89.61 | 90.79 | 87.62 | 88.66 | 1.6M |
| 2024-03-13 | 90.23 | 91.88 | 89.54 | 90.40 | 1.8M |
| 2024-03-12 | 93.20 | 93.20 | 90.27 | 90.56 | 2.6M |
| 2024-03-11 | 87.83 | 93.88 | 87.83 | 92.53 | 4.2M |
| 2024-03-08 | 83.24 | 87.42 | 83.24 | 87.42 | 4.0M |
| 2024-03-07 | 86.70 | 87.50 | 83.50 | 83.66 | 2.0M |
| 2024-03-06 | 83.20 | 88.58 | 83.00 | 86.99 | 2.1M |
| 2024-03-05 | 86.81 | 86.81 | 83.69 | 84.13 | 1.7M |
| 2024-03-04 | 87.98 | 89.20 | 86.10 | 86.90 | 1.4M |
| 2024-03-01 | 87.12 | 88.20 | 85.49 | 87.54 | 1.5M |
| 2024-02-29 | 82.50 | 87.28 | 82.40 | 86.89 | 2.0M |
| 2024-02-28 | 89.70 | 93.92 | 84.11 | 84.11 | 3.1M |
| 2024-02-27 | 85.94 | 88.72 | 85.01 | 88.72 | 1.8M |
| 2024-02-26 | 86.50 | 88.00 | 84.60 | 86.35 | 2.0M |
| 2024-02-23 | 85.90 | 87.80 | 85.52 | 87.50 | 2.3M |
| 2024-02-22 | 83.47 | 87.85 | 83.25 | 85.20 | 1.5M |
| 2024-02-21 | 82.03 | 86.88 | 81.03 | 84.86 | 2.2M |
| 2024-02-20 | 82.87 | 83.00 | 80.08 | 82.47 | 1.6M |
| 2024-02-19 | 84.73 | 84.73 | 82.05 | 82.97 | 1.7M |
| 2024-02-08 | 83.98 | 87.78 | 81.31 | 85.85 | 2.3M |
| 2024-02-07 | 79.98 | 86.65 | 79.98 | 83.20 | 2.8M |
| 2024-02-06 | 70.80 | 80.88 | 68.81 | 80.59 | 2.6M |
| 2024-02-05 | 75.00 | 75.54 | 67.07 | 72.49 | 2.3M |
| 2024-02-02 | 80.90 | 81.07 | 72.78 | 77.00 | 2.3M |
| 2024-02-01 | 80.40 | 83.69 | 79.50 | 79.84 | 2.0M |
| 2024-01-31 | 86.60 | 86.85 | 80.52 | 80.60 | 2.0M |
| 2024-01-30 | 90.39 | 91.65 | 85.80 | 86.45 | 2.2M |
| 2024-01-29 | 97.51 | 102.60 | 92.13 | 92.22 | 2.6M |
| 2024-01-26 | 97.20 | 99.09 | 95.21 | 95.21 | 1.6M |
| 2024-01-25 | 98.00 | 98.30 | 94.60 | 98.01 | 2.0M |
| 2024-01-24 | 101.00 | 101.94 | 94.35 | 98.00 | 1.9M |
| 2024-01-23 | 99.99 | 104.56 | 98.18 | 100.53 | 1.7M |
| 2024-01-22 | 105.12 | 105.74 | 99.50 | 100.20 | 1.7M |
| 2024-01-19 | 114.10 | 115.94 | 105.21 | 106.28 | 2.5M |
| 2024-01-18 | 114.50 | 117.06 | 108.83 | 113.63 | 2.5M |
| 2024-01-17 | 121.00 | 121.00 | 116.15 | 116.15 | 1.4M |
| 2024-01-16 | 121.41 | 124.18 | 118.01 | 122.30 | 1.8M |
| 2024-01-15 | 124.00 | 125.80 | 120.18 | 122.50 | 1.8M |
| 2024-01-12 | 126.20 | 132.47 | 125.51 | 126.00 | 2.8M |
| 2024-01-11 | 123.58 | 129.99 | 123.08 | 127.41 | 2.7M |
| 2024-01-10 | 117.03 | 128.80 | 116.30 | 123.93 | 3.0M |
| 2024-01-09 | 119.67 | 123.12 | 113.02 | 118.66 | 2.2M |
| 2024-01-08 | 120.10 | 124.00 | 117.85 | 120.98 | 1.2M |
| 2024-01-05 | 121.78 | 126.20 | 120.13 | 121.10 | 1.7M |
| 2024-01-04 | 120.10 | 125.55 | 117.50 | 124.09 | 2.1M |
| 2024-01-03 | 119.60 | 123.58 | 119.02 | 120.42 | 1.3M |
| 2024-01-02 | 123.25 | 123.31 | 119.60 | 119.84 | 1.4M |