27.50
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 | 26.30 | 26.89 | 25.94 | 26.38 | 26.1M |
| 2024-12-30 | 25.37 | 26.33 | 25.25 | 26.24 | 28.6M |
| 2024-12-27 | 25.50 | 25.62 | 25.03 | 25.37 | 18.5M |
| 2024-12-26 | 25.50 | 25.60 | 25.10 | 25.59 | 17.5M |
| 2024-12-25 | 25.71 | 26.01 | 25.42 | 25.55 | 18.8M |
| 2024-12-24 | 24.85 | 25.91 | 24.80 | 25.71 | 33.3M |
| 2024-12-23 | 24.82 | 25.30 | 24.74 | 24.81 | 22.7M |
| 2024-12-20 | 24.61 | 24.92 | 24.18 | 24.84 | 23.8M |
| 2024-12-19 | 24.70 | 24.90 | 24.45 | 24.67 | 18.7M |
| 2024-12-18 | 24.80 | 25.35 | 24.73 | 24.83 | 30.4M |
| 2024-12-17 | 23.90 | 25.36 | 23.90 | 24.85 | 56.4M |
| 2024-12-16 | 23.63 | 24.06 | 23.35 | 23.90 | 47.6M |
| 2024-12-13 | 23.46 | 23.89 | 23.26 | 23.68 | 74.5M |
| 2024-12-12 | 23.78 | 23.85 | 23.07 | 23.46 | 37.4M |
| 2024-12-11 | 23.90 | 24.05 | 23.74 | 23.84 | 19.4M |
| 2024-12-10 | 24.93 | 24.95 | 23.68 | 23.95 | 32.3M |
| 2024-12-09 | 23.27 | 24.27 | 23.22 | 24.22 | 40.8M |
| 2024-12-06 | 23.05 | 23.29 | 22.90 | 23.20 | 26.1M |
| 2024-12-05 | 22.89 | 23.18 | 22.75 | 23.03 | 22.0M |
| 2024-12-04 | 22.85 | 23.95 | 22.85 | 23.56 | 57.6M |
| 2024-12-03 | 22.37 | 22.75 | 22.28 | 22.67 | 21.9M |
| 2024-12-02 | 22.32 | 22.64 | 21.82 | 22.51 | 30.6M |
| 2024-11-29 | 21.54 | 22.09 | 21.50 | 21.90 | 24.7M |
| 2024-11-28 | 21.82 | 21.86 | 21.40 | 21.45 | 17.2M |
| 2024-11-27 | 21.33 | 21.90 | 21.22 | 21.83 | 28.7M |
| 2024-11-26 | 21.68 | 22.03 | 21.42 | 21.43 | 20.2M |
| 2024-11-25 | 22.24 | 22.40 | 21.68 | 21.68 | 22.0M |
| 2024-11-22 | 23.33 | 23.47 | 22.01 | 22.04 | 36.3M |
| 2024-11-21 | 23.02 | 23.65 | 22.85 | 23.27 | 21.9M |
| 2024-11-20 | 22.82 | 23.12 | 22.64 | 23.05 | 18.9M |
| 2024-11-19 | 22.80 | 23.03 | 22.62 | 22.92 | 21.8M |
| 2024-11-18 | 23.20 | 23.90 | 22.70 | 22.84 | 43.7M |
| 2024-11-15 | 22.98 | 23.41 | 22.75 | 23.06 | 24.6M |
| 2024-11-14 | 23.32 | 23.52 | 22.96 | 23.03 | 21.8M |
| 2024-11-13 | 23.25 | 23.45 | 22.85 | 23.38 | 23.9M |
| 2024-11-12 | 23.20 | 24.23 | 23.06 | 23.21 | 39.1M |
| 2024-11-11 | 23.36 | 23.46 | 22.97 | 23.17 | 35.0M |
| 2024-11-08 | 24.65 | 24.81 | 23.21 | 23.26 | 60.2M |
| 2024-11-07 | 23.65 | 24.60 | 23.49 | 24.58 | 29.4M |
| 2024-11-06 | 24.18 | 24.40 | 23.79 | 23.82 | 28.6M |
| 2024-11-05 | 24.10 | 24.31 | 23.49 | 24.17 | 25.1M |
| 2024-11-04 | 23.72 | 24.32 | 23.62 | 23.82 | 28.3M |
| 2024-11-01 | 24.09 | 24.14 | 23.60 | 23.62 | 30.1M |
| 2024-10-31 | 25.00 | 25.09 | 24.10 | 24.16 | 38.3M |
| 2024-10-30 | 25.56 | 25.90 | 24.55 | 25.19 | 37.6M |
| 2024-10-29 | 25.37 | 26.28 | 25.23 | 25.66 | 42.1M |
| 2024-10-28 | 24.53 | 24.95 | 24.12 | 24.74 | 21.0M |
| 2024-10-25 | 24.88 | 25.10 | 24.63 | 24.74 | 16.1M |
| 2024-10-24 | 25.16 | 25.16 | 24.55 | 24.95 | 15.4M |
| 2024-10-23 | 25.03 | 25.59 | 24.75 | 25.15 | 23.8M |
| 2024-10-22 | 24.82 | 25.41 | 24.45 | 25.02 | 31.9M |
| 2024-10-21 | 25.43 | 25.60 | 24.05 | 24.66 | 42.4M |
| 2024-10-18 | 24.50 | 26.04 | 24.50 | 25.42 | 27.6M |
| 2024-10-17 | 25.10 | 25.45 | 24.60 | 24.67 | 16.7M |
| 2024-10-16 | 24.63 | 25.30 | 24.42 | 24.96 | 22.4M |
| 2024-10-15 | 26.31 | 26.48 | 24.88 | 24.89 | 39.9M |
| 2024-10-14 | 25.90 | 26.85 | 25.30 | 26.31 | 28.9M |
| 2024-10-11 | 26.53 | 27.04 | 25.50 | 25.88 | 27.3M |
| 2024-10-10 | 24.72 | 27.15 | 24.70 | 26.30 | 53.3M |
| 2024-10-09 | 26.00 | 26.20 | 24.50 | 25.00 | 53.8M |
| 2024-10-08 | 28.50 | 28.99 | 25.80 | 26.33 | 60.5M |
| 2024-09-30 | 25.23 | 26.60 | 25.21 | 26.35 | 54.4M |
| 2024-09-27 | 24.82 | 25.40 | 24.50 | 24.74 | 20.6M |
| 2024-09-26 | 24.25 | 25.06 | 23.90 | 24.74 | 31.1M |
| 2024-09-25 | 23.43 | 24.61 | 23.31 | 24.10 | 40.1M |
| 2024-09-24 | 22.85 | 23.21 | 22.32 | 23.03 | 30.6M |
| 2024-09-23 | 22.70 | 23.47 | 22.61 | 22.85 | 19.8M |
| 2024-09-20 | 22.70 | 22.93 | 22.26 | 22.78 | 23.1M |
| 2024-09-19 | 22.88 | 23.05 | 22.43 | 22.85 | 26.7M |
| 2024-09-18 | 21.69 | 23.22 | 21.65 | 22.98 | 21.6M |
| 2024-09-13 | 21.98 | 22.05 | 21.61 | 21.81 | 14.0M |
| 2024-09-12 | 21.26 | 22.22 | 21.17 | 21.95 | 24.8M |
| 2024-09-11 | 20.51 | 21.25 | 20.35 | 21.22 | 21.1M |
| 2024-09-10 | 20.80 | 20.91 | 20.36 | 20.54 | 20.6M |
| 2024-09-09 | 21.10 | 21.49 | 20.91 | 21.08 | 21.4M |
| 2024-09-06 | 21.01 | 21.65 | 20.91 | 21.16 | 17.8M |
| 2024-09-05 | 21.31 | 21.51 | 20.81 | 20.86 | 20.7M |
| 2024-09-04 | 21.35 | 21.63 | 21.02 | 21.46 | 13.9M |
| 2024-09-03 | 20.78 | 21.55 | 20.65 | 21.35 | 16.1M |
| 2024-09-02 | 21.33 | 21.47 | 20.48 | 20.79 | 19.4M |
| 2024-08-30 | 20.64 | 21.79 | 20.30 | 21.33 | 24.8M |
| 2024-08-29 | 20.85 | 20.85 | 20.43 | 20.61 | 12.9M |
| 2024-08-28 | 21.49 | 21.66 | 20.49 | 20.69 | 20.2M |
| 2024-08-27 | 21.22 | 22.00 | 21.06 | 21.32 | 26.3M |
| 2024-08-26 | 21.30 | 21.36 | 20.71 | 21.13 | 12.7M |
| 2024-08-23 | 21.15 | 21.64 | 21.02 | 21.29 | 10.5M |
| 2024-08-22 | 21.10 | 21.43 | 20.98 | 21.31 | 12.3M |
| 2024-08-21 | 20.58 | 21.25 | 20.50 | 21.21 | 18.2M |
| 2024-08-20 | 20.87 | 21.00 | 20.58 | 20.66 | 11.9M |
| 2024-08-19 | 20.78 | 21.27 | 20.78 | 20.87 | 13.0M |
| 2024-08-16 | 21.01 | 21.22 | 20.84 | 20.88 | 15.7M |
| 2024-08-15 | 21.00 | 21.44 | 20.79 | 21.09 | 13.3M |
| 2024-08-14 | 21.60 | 21.60 | 20.70 | 20.95 | 18.8M |
| 2024-08-13 | 21.14 | 21.65 | 21.02 | 21.65 | 22.8M |
| 2024-08-12 | 20.14 | 21.20 | 20.06 | 21.06 | 27.3M |
| 2024-08-09 | 20.46 | 20.82 | 20.36 | 20.39 | 15.0M |
| 2024-08-08 | 20.16 | 20.44 | 19.87 | 20.30 | 20.0M |
| 2024-08-07 | 20.72 | 20.78 | 20.14 | 20.26 | 25.9M |
| 2024-08-06 | 20.88 | 20.98 | 20.50 | 20.70 | 22.3M |
| 2024-08-05 | 21.20 | 21.24 | 20.46 | 20.52 | 41.0M |
| 2024-08-02 | 22.39 | 22.39 | 21.67 | 21.68 | 20.6M |
| 2024-08-01 | 22.41 | 22.67 | 22.22 | 22.50 | 22.3M |
| 2024-07-31 | 21.77 | 22.86 | 21.62 | 22.42 | 28.1M |
| 2024-07-30 | 22.25 | 22.35 | 21.52 | 21.82 | 19.1M |
| 2024-07-29 | 22.68 | 22.99 | 22.30 | 22.43 | 24.5M |
| 2024-07-26 | 22.18 | 22.92 | 22.03 | 22.67 | 37.2M |
| 2024-07-25 | 21.29 | 21.41 | 20.71 | 21.28 | 25.0M |
| 2024-07-24 | 21.93 | 21.93 | 21.02 | 21.31 | 36.1M |
| 2024-07-23 | 22.83 | 22.84 | 21.72 | 21.87 | 26.0M |
| 2024-07-22 | 22.85 | 23.10 | 22.52 | 22.86 | 16.0M |
| 2024-07-19 | 23.00 | 23.37 | 22.85 | 22.92 | 15.3M |
| 2024-07-18 | 22.54 | 23.27 | 22.45 | 23.20 | 26.6M |
| 2024-07-17 | 23.93 | 23.93 | 22.61 | 22.67 | 42.1M |
| 2024-07-16 | 24.00 | 24.42 | 23.86 | 24.05 | 21.0M |
| 2024-07-15 | 24.04 | 24.59 | 23.72 | 23.96 | 29.1M |
| 2024-07-12 | 24.56 | 24.62 | 23.30 | 23.71 | 41.9M |
| 2024-07-11 | 25.01 | 25.20 | 24.47 | 24.56 | 30.8M |
| 2024-07-10 | 26.29 | 26.60 | 24.60 | 24.87 | 38.3M |
| 2024-07-09 | 24.53 | 25.45 | 24.31 | 25.40 | 20.4M |
| 2024-07-08 | 24.56 | 25.06 | 24.31 | 24.54 | 16.8M |
| 2024-07-05 | 24.69 | 24.73 | 23.99 | 24.56 | 15.5M |
| 2024-07-04 | 24.75 | 25.00 | 24.52 | 24.56 | 12.7M |
| 2024-07-03 | 25.00 | 25.43 | 24.40 | 24.68 | 19.5M |
| 2024-07-02 | 26.16 | 26.24 | 24.60 | 25.07 | 27.5M |
| 2024-07-01 | 25.74 | 26.34 | 25.72 | 26.24 | 15.7M |
| 2024-06-28 | 25.26 | 26.11 | 25.15 | 25.80 | 19.7M |
| 2024-06-27 | 25.41 | 25.54 | 25.10 | 25.35 | 17.2M |
| 2024-06-26 | 25.88 | 26.28 | 25.17 | 25.54 | 23.5M |
| 2024-06-25 | 26.13 | 26.63 | 25.80 | 26.20 | 21.0M |
| 2024-06-24 | 26.57 | 26.75 | 25.88 | 26.14 | 21.3M |
| 2024-06-21 | 26.42 | 26.82 | 26.05 | 26.57 | 27.8M |
| 2024-06-20 | 25.27 | 26.76 | 25.18 | 26.55 | 39.9M |
| 2024-06-19 | 25.84 | 26.08 | 25.18 | 25.35 | 27.4M |
| 2024-06-18 | 25.30 | 25.99 | 24.87 | 25.91 | 26.1M |
| 2024-06-17 | 24.43 | 25.38 | 24.40 | 25.32 | 24.4M |
| 2024-06-14 | 24.39 | 24.78 | 24.26 | 24.50 | 17.4M |
| 2024-06-13 | 24.40 | 24.91 | 24.12 | 24.50 | 18.1M |
| 2024-06-12 | 24.20 | 24.60 | 23.77 | 24.47 | 21.5M |
| 2024-06-11 | 25.09 | 25.29 | 23.94 | 24.41 | 25.7M |
| 2024-06-07 | 24.83 | 25.45 | 24.51 | 25.23 | 26.7M |
| 2024-06-06 | 24.15 | 25.15 | 24.04 | 24.78 | 26.7M |
| 2024-06-05 | 25.45 | 25.50 | 24.51 | 24.75 | 23.7M |
| 2024-06-04 | 24.44 | 25.20 | 24.40 | 25.07 | 25.2M |
| 2024-06-03 | 24.10 | 24.95 | 24.05 | 24.52 | 19.7M |
| 2024-05-31 | 24.43 | 24.57 | 24.00 | 24.35 | 21.5M |
| 2024-05-30 | 24.40 | 24.93 | 24.30 | 24.54 | 19.7M |
| 2024-05-29 | 24.77 | 24.77 | 24.30 | 24.48 | 18.5M |
| 2024-05-28 | 25.18 | 25.18 | 24.46 | 24.81 | 22.6M |
| 2024-05-27 | 24.50 | 25.20 | 24.30 | 25.17 | 30.2M |
| 2024-05-24 | 24.53 | 24.78 | 24.16 | 24.56 | 25.3M |
| 2024-05-23 | 24.85 | 24.85 | 24.02 | 24.54 | 34.6M |
| 2024-05-22 | 25.60 | 25.64 | 24.25 | 24.37 | 53.1M |
| 2024-05-21 | 25.54 | 26.43 | 25.09 | 25.87 | 42.5M |
| 2024-05-20 | 25.29 | 25.65 | 24.60 | 25.55 | 39.4M |
| 2024-05-17 | 25.85 | 25.98 | 24.90 | 25.29 | 51.4M |
| 2024-05-16 | 27.08 | 27.10 | 25.50 | 25.81 | 56.4M |
| 2024-05-15 | 29.25 | 29.30 | 27.70 | 28.61 | 42.3M |
| 2024-05-14 | 28.50 | 30.05 | 28.33 | 29.50 | 39.3M |
| 2024-05-13 | 27.67 | 29.29 | 27.40 | 28.74 | 33.9M |
| 2024-05-10 | 27.29 | 27.72 | 26.89 | 27.64 | 23.1M |
| 2024-05-09 | 26.84 | 27.10 | 26.52 | 27.06 | 16.5M |
| 2024-05-08 | 27.38 | 27.39 | 26.45 | 26.75 | 24.1M |
| 2024-05-07 | 26.94 | 28.15 | 26.78 | 27.40 | 36.8M |
| 2024-05-06 | 25.70 | 27.08 | 25.70 | 26.92 | 33.7M |
| 2024-04-30 | 25.39 | 26.70 | 25.06 | 25.69 | 34.1M |
| 2024-04-29 | 26.74 | 26.74 | 24.79 | 25.38 | 51.4M |
| 2024-04-26 | 24.28 | 25.69 | 24.00 | 25.69 | 36.9M |
| 2024-04-25 | 23.74 | 24.27 | 23.05 | 23.35 | 31.7M |
| 2024-04-24 | 23.66 | 23.90 | 23.13 | 23.90 | 28.1M |
| 2024-04-23 | 23.52 | 23.88 | 23.41 | 23.76 | 21.5M |
| 2024-04-22 | 24.09 | 24.60 | 23.71 | 23.74 | 20.6M |
| 2024-04-19 | 24.00 | 24.91 | 23.90 | 24.30 | 25.1M |
| 2024-04-18 | 23.98 | 24.35 | 23.70 | 24.11 | 21.0M |
| 2024-04-17 | 23.90 | 24.19 | 23.39 | 24.12 | 34.1M |
| 2024-04-16 | 24.03 | 24.71 | 23.78 | 24.10 | 36.2M |
| 2024-04-15 | 22.87 | 24.65 | 22.87 | 24.51 | 34.0M |
| 2024-04-12 | 22.62 | 23.23 | 22.45 | 22.86 | 21.4M |
| 2024-04-11 | 21.60 | 23.20 | 21.55 | 22.67 | 27.8M |
| 2024-04-10 | 21.74 | 22.10 | 21.58 | 21.77 | 16.9M |
| 2024-04-09 | 21.34 | 21.66 | 21.15 | 21.54 | 17.9M |
| 2024-04-08 | 21.13 | 21.87 | 21.13 | 21.67 | 29.6M |
| 2024-04-03 | 21.80 | 21.91 | 20.93 | 21.60 | 35.7M |
| 2024-04-02 | 21.90 | 22.40 | 21.56 | 21.90 | 38.0M |
| 2024-04-01 | 20.00 | 21.47 | 19.98 | 21.04 | 30.0M |
| 2024-03-29 | 18.78 | 19.97 | 18.77 | 19.87 | 17.9M |
| 2024-03-28 | 18.73 | 19.30 | 18.68 | 18.78 | 12.9M |
| 2024-03-27 | 19.37 | 19.50 | 18.73 | 18.74 | 13.7M |
| 2024-03-26 | 19.16 | 19.65 | 18.99 | 19.31 | 23.4M |
| 2024-03-25 | 18.55 | 19.22 | 18.50 | 19.02 | 16.8M |
| 2024-03-22 | 18.40 | 18.67 | 18.28 | 18.55 | 11.3M |
| 2024-03-21 | 18.55 | 18.83 | 18.48 | 18.52 | 11.4M |
| 2024-03-20 | 18.99 | 19.17 | 18.59 | 18.66 | 12.1M |
| 2024-03-19 | 19.21 | 19.47 | 18.80 | 18.80 | 14.9M |
| 2024-03-18 | 18.83 | 19.56 | 18.76 | 19.52 | 19.5M |
| 2024-03-15 | 18.49 | 19.02 | 18.32 | 18.90 | 23.0M |
| 2024-03-14 | 18.20 | 18.69 | 18.20 | 18.42 | 16.1M |
| 2024-03-13 | 18.26 | 18.66 | 18.23 | 18.32 | 16.5M |
| 2024-03-12 | 19.02 | 19.13 | 18.30 | 18.39 | 20.0M |
| 2024-03-11 | 18.94 | 19.18 | 18.59 | 19.11 | 20.2M |
| 2024-03-08 | 18.78 | 19.14 | 18.75 | 18.95 | 14.3M |
| 2024-03-07 | 18.98 | 19.08 | 18.66 | 18.78 | 13.6M |
| 2024-03-06 | 19.07 | 19.22 | 18.82 | 18.90 | 16.5M |
| 2024-03-05 | 18.36 | 19.30 | 18.24 | 19.06 | 30.2M |
| 2024-03-04 | 18.23 | 18.53 | 18.15 | 18.42 | 20.3M |
| 2024-03-01 | 18.78 | 18.80 | 17.98 | 18.20 | 25.9M |
| 2024-02-29 | 17.30 | 18.76 | 17.25 | 18.67 | 35.2M |
| 2024-02-28 | 18.41 | 18.41 | 17.20 | 17.36 | 35.0M |
| 2024-02-27 | 17.24 | 18.59 | 17.24 | 18.41 | 32.1M |
| 2024-02-26 | 17.10 | 17.65 | 17.02 | 17.46 | 18.8M |
| 2024-02-23 | 17.32 | 17.48 | 17.05 | 17.28 | 20.5M |
| 2024-02-22 | 16.70 | 17.40 | 16.69 | 17.33 | 23.8M |
| 2024-02-21 | 16.75 | 17.30 | 16.60 | 16.80 | 25.3M |
| 2024-02-20 | 16.80 | 17.05 | 16.66 | 16.92 | 19.0M |
| 2024-02-19 | 16.92 | 17.24 | 16.32 | 16.92 | 29.7M |
| 2024-02-08 | 17.14 | 17.98 | 16.67 | 16.79 | 35.6M |
| 2024-02-07 | 15.70 | 17.15 | 15.57 | 17.13 | 37.9M |
| 2024-02-06 | 14.86 | 15.88 | 14.86 | 15.80 | 26.5M |
| 2024-02-05 | 15.10 | 15.51 | 14.58 | 15.16 | 27.7M |
| 2024-02-02 | 15.25 | 15.52 | 14.82 | 15.11 | 16.6M |
| 2024-02-01 | 14.80 | 15.43 | 14.71 | 15.19 | 17.7M |
| 2024-01-31 | 15.10 | 15.45 | 15.06 | 15.15 | 15.7M |
| 2024-01-30 | 15.51 | 15.57 | 15.03 | 15.08 | 12.2M |
| 2024-01-29 | 15.78 | 15.94 | 15.53 | 15.58 | 16.8M |
| 2024-01-26 | 15.37 | 16.00 | 15.37 | 15.87 | 23.9M |
| 2024-01-25 | 15.30 | 15.57 | 15.15 | 15.50 | 12.6M |
| 2024-01-24 | 15.41 | 15.55 | 14.94 | 15.38 | 14.3M |
| 2024-01-23 | 15.02 | 15.36 | 14.91 | 15.28 | 17.2M |
| 2024-01-22 | 15.52 | 15.76 | 14.90 | 15.01 | 21.6M |
| 2024-01-19 | 15.75 | 15.84 | 15.49 | 15.55 | 17.3M |
| 2024-01-18 | 15.50 | 16.05 | 15.32 | 15.93 | 31.3M |
| 2024-01-17 | 15.85 | 16.15 | 15.73 | 15.81 | 24.5M |
| 2024-01-16 | 15.55 | 16.10 | 15.36 | 15.83 | 31.0M |
| 2024-01-15 | 15.18 | 15.58 | 15.10 | 15.52 | 23.7M |
| 2024-01-12 | 15.73 | 15.81 | 15.31 | 15.35 | 26.0M |
| 2024-01-11 | 15.65 | 15.74 | 15.36 | 15.68 | 35.6M |
| 2024-01-10 | 14.95 | 15.73 | 14.81 | 15.45 | 46.4M |
| 2024-01-09 | 14.67 | 15.07 | 14.47 | 14.82 | 54.7M |
| 2024-01-08 | 14.01 | 14.67 | 14.01 | 14.67 | 59.7M |
| 2024-01-05 | 13.55 | 13.55 | 13.24 | 13.34 | 14.9M |
| 2024-01-04 | 13.77 | 13.83 | 13.42 | 13.48 | 16.3M |
| 2024-01-03 | 13.49 | 13.96 | 13.36 | 13.77 | 33.4M |
| 2024-01-02 | 13.21 | 13.52 | 13.16 | 13.37 | 16.1M |