32.39
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 | 28.41 | 28.76 | 26.84 | 26.88 | 3.5M |
| 2024-12-30 | 28.39 | 29.03 | 27.45 | 28.65 | 2.8M |
| 2024-12-27 | 28.83 | 29.26 | 28.41 | 28.45 | 3.0M |
| 2024-12-26 | 28.38 | 29.09 | 28.29 | 28.96 | 2.5M |
| 2024-12-25 | 28.86 | 29.08 | 27.67 | 28.59 | 2.8M |
| 2024-12-24 | 28.35 | 29.20 | 28.09 | 28.90 | 3.4M |
| 2024-12-23 | 29.98 | 30.10 | 28.03 | 28.10 | 4.2M |
| 2024-12-20 | 29.05 | 30.15 | 28.90 | 29.97 | 4.7M |
| 2024-12-19 | 28.12 | 29.85 | 28.12 | 29.38 | 5.0M |
| 2024-12-18 | 28.00 | 29.08 | 27.50 | 28.58 | 3.6M |
| 2024-12-17 | 28.94 | 29.00 | 27.93 | 27.98 | 3.6M |
| 2024-12-16 | 29.90 | 29.99 | 28.71 | 28.94 | 4.1M |
| 2024-12-13 | 30.59 | 30.66 | 29.58 | 29.60 | 7.6M |
| 2024-12-12 | 31.50 | 31.89 | 30.75 | 30.98 | 7.1M |
| 2024-12-11 | 30.66 | 32.32 | 30.43 | 31.42 | 10.1M |
| 2024-12-10 | 31.16 | 31.30 | 30.25 | 30.90 | 7.8M |
| 2024-12-09 | 30.91 | 31.20 | 30.25 | 30.46 | 5.0M |
| 2024-12-06 | 30.61 | 31.07 | 30.11 | 30.70 | 7.4M |
| 2024-12-05 | 29.90 | 31.08 | 29.80 | 30.90 | 8.9M |
| 2024-12-04 | 30.50 | 30.50 | 29.36 | 29.90 | 7.9M |
| 2024-12-03 | 29.22 | 31.28 | 28.48 | 31.00 | 13.6M |
| 2024-12-02 | 28.90 | 29.30 | 28.58 | 29.23 | 6.1M |
| 2024-11-29 | 28.80 | 29.77 | 28.18 | 29.10 | 7.3M |
| 2024-11-28 | 30.02 | 30.30 | 28.96 | 29.09 | 9.3M |
| 2024-11-27 | 29.05 | 30.52 | 27.50 | 30.30 | 11.2M |
| 2024-11-26 | 28.50 | 30.25 | 28.47 | 29.61 | 11.4M |
| 2024-11-25 | 27.80 | 28.89 | 27.27 | 28.72 | 6.8M |
| 2024-11-22 | 28.24 | 29.19 | 27.20 | 27.33 | 6.5M |
| 2024-11-21 | 27.63 | 29.26 | 27.43 | 28.66 | 6.9M |
| 2024-11-20 | 27.30 | 28.11 | 27.08 | 27.77 | 2.8M |
| 2024-11-19 | 26.66 | 27.50 | 26.40 | 27.45 | 2.7M |
| 2024-11-18 | 28.16 | 28.19 | 25.98 | 26.34 | 3.9M |
| 2024-11-15 | 27.79 | 29.18 | 27.78 | 27.82 | 5.0M |
| 2024-11-14 | 29.04 | 29.08 | 27.75 | 27.78 | 3.2M |
| 2024-11-13 | 28.33 | 29.10 | 28.32 | 29.02 | 4.1M |
| 2024-11-12 | 29.34 | 29.39 | 28.21 | 28.68 | 5.1M |
| 2024-11-11 | 27.50 | 29.15 | 27.49 | 28.98 | 5.6M |
| 2024-11-08 | 28.00 | 28.20 | 27.58 | 27.66 | 3.9M |
| 2024-11-07 | 27.20 | 27.60 | 26.90 | 27.57 | 3.1M |
| 2024-11-06 | 27.66 | 27.79 | 27.05 | 27.20 | 3.7M |
| 2024-11-05 | 26.31 | 27.95 | 26.30 | 27.52 | 4.3M |
| 2024-11-04 | 25.28 | 26.57 | 25.18 | 26.38 | 2.7M |
| 2024-11-01 | 26.61 | 26.73 | 25.22 | 25.28 | 3.6M |
| 2024-10-31 | 26.88 | 27.12 | 26.33 | 26.96 | 2.9M |
| 2024-10-30 | 26.71 | 27.22 | 26.51 | 26.87 | 2.7M |
| 2024-10-29 | 27.69 | 27.84 | 26.78 | 26.80 | 3.0M |
| 2024-10-28 | 27.33 | 27.72 | 27.08 | 27.72 | 2.8M |
| 2024-10-25 | 26.93 | 27.48 | 26.93 | 27.33 | 2.4M |
| 2024-10-24 | 27.00 | 27.18 | 26.72 | 26.95 | 2.3M |
| 2024-10-23 | 27.33 | 27.78 | 27.10 | 27.27 | 3.1M |
| 2024-10-22 | 27.80 | 27.90 | 27.10 | 27.45 | 4.4M |
| 2024-10-21 | 27.46 | 28.47 | 27.18 | 27.90 | 6.3M |
| 2024-10-18 | 26.00 | 27.71 | 25.75 | 27.29 | 5.2M |
| 2024-10-17 | 26.15 | 26.66 | 25.96 | 26.01 | 3.2M |
| 2024-10-16 | 25.28 | 26.26 | 25.10 | 25.76 | 2.5M |
| 2024-10-15 | 26.00 | 26.83 | 25.73 | 25.86 | 4.0M |
| 2024-10-14 | 25.50 | 26.23 | 24.69 | 26.20 | 3.8M |
| 2024-10-11 | 26.41 | 26.87 | 24.72 | 25.11 | 3.9M |
| 2024-10-10 | 26.80 | 27.79 | 26.42 | 26.70 | 3.9M |
| 2024-10-09 | 29.24 | 29.47 | 26.60 | 26.64 | 8.1M |
| 2024-10-08 | 32.53 | 32.53 | 28.12 | 31.25 | 10.3M |
| 2024-09-30 | 24.16 | 27.56 | 24.16 | 27.20 | 9.0M |
| 2024-09-27 | 22.54 | 23.66 | 22.28 | 23.39 | 4.5M |
| 2024-09-26 | 21.70 | 22.17 | 21.66 | 22.15 | 2.6M |
| 2024-09-25 | 21.65 | 22.28 | 21.65 | 21.79 | 3.6M |
| 2024-09-24 | 21.30 | 21.58 | 20.71 | 21.52 | 3.2M |
| 2024-09-23 | 21.14 | 21.48 | 20.90 | 21.28 | 3.1M |
| 2024-09-20 | 21.00 | 21.39 | 20.79 | 20.97 | 3.1M |
| 2024-09-19 | 20.04 | 20.62 | 19.90 | 20.60 | 1.6M |
| 2024-09-18 | 19.90 | 20.16 | 19.46 | 19.98 | 1.2M |
| 2024-09-13 | 20.30 | 20.44 | 19.87 | 19.92 | 1.0M |
| 2024-09-12 | 20.72 | 20.92 | 20.28 | 20.31 | 1.1M |
| 2024-09-11 | 20.90 | 21.07 | 20.61 | 20.70 | 1.3M |
| 2024-09-10 | 20.60 | 21.10 | 20.33 | 21.02 | 1.3M |
| 2024-09-09 | 20.53 | 20.85 | 20.33 | 20.59 | 0.7M |
| 2024-09-06 | 21.18 | 21.40 | 20.62 | 20.73 | 1.2M |
| 2024-09-05 | 20.90 | 21.30 | 20.90 | 21.17 | 1.2M |
| 2024-09-04 | 21.00 | 21.17 | 20.85 | 20.90 | 1.1M |
| 2024-09-03 | 20.79 | 21.12 | 20.66 | 21.10 | 1.3M |
| 2024-09-02 | 21.01 | 21.32 | 20.65 | 20.69 | 1.4M |
| 2024-08-30 | 20.30 | 21.32 | 20.30 | 21.10 | 2.2M |
| 2024-08-29 | 20.00 | 20.30 | 19.72 | 20.22 | 0.9M |
| 2024-08-28 | 19.73 | 20.19 | 19.52 | 19.93 | 0.8M |
| 2024-08-27 | 20.25 | 20.45 | 19.77 | 19.80 | 1.1M |
| 2024-08-26 | 20.18 | 20.52 | 19.89 | 20.29 | 1.1M |
| 2024-08-23 | 19.78 | 20.31 | 19.78 | 20.20 | 1.2M |
| 2024-08-22 | 20.26 | 20.67 | 19.80 | 19.87 | 1.1M |
| 2024-08-21 | 20.25 | 20.59 | 20.23 | 20.36 | 0.8M |
| 2024-08-20 | 20.70 | 20.92 | 20.18 | 20.30 | 0.9M |
| 2024-08-19 | 20.82 | 21.10 | 20.56 | 20.77 | 0.9M |
| 2024-08-16 | 20.50 | 21.05 | 20.39 | 20.85 | 1.4M |
| 2024-08-15 | 20.06 | 20.57 | 19.90 | 20.49 | 1.3M |
| 2024-08-14 | 20.27 | 20.35 | 20.04 | 20.05 | 0.7M |
| 2024-08-13 | 20.00 | 20.27 | 19.82 | 20.27 | 0.8M |
| 2024-08-12 | 20.40 | 20.45 | 19.98 | 20.09 | 0.8M |
| 2024-08-09 | 20.72 | 20.98 | 20.33 | 20.33 | 0.7M |
| 2024-08-08 | 20.70 | 20.89 | 20.23 | 20.61 | 1.0M |
| 2024-08-07 | 20.94 | 21.18 | 20.76 | 20.81 | 1.0M |
| 2024-08-06 | 20.60 | 21.09 | 20.60 | 20.87 | 1.0M |
| 2024-08-05 | 21.10 | 21.53 | 20.46 | 20.46 | 1.6M |
| 2024-08-02 | 21.91 | 22.05 | 21.33 | 21.38 | 1.5M |
| 2024-08-01 | 21.98 | 22.14 | 21.76 | 21.91 | 1.9M |
| 2024-07-31 | 21.21 | 22.13 | 21.20 | 22.05 | 3.0M |
| 2024-07-30 | 21.17 | 21.68 | 21.01 | 21.53 | 3.2M |
| 2024-07-29 | 20.08 | 23.50 | 20.01 | 21.60 | 3.9M |
| 2024-07-26 | 20.13 | 20.45 | 19.91 | 20.32 | 0.9M |
| 2024-07-25 | 19.91 | 20.29 | 19.67 | 19.97 | 1.2M |
| 2024-07-24 | 20.12 | 20.59 | 19.90 | 19.92 | 1.2M |
| 2024-07-23 | 21.07 | 21.07 | 20.25 | 20.25 | 1.1M |
| 2024-07-22 | 20.91 | 21.24 | 20.78 | 21.07 | 1.4M |
| 2024-07-19 | 20.54 | 20.95 | 20.28 | 20.72 | 1.2M |
| 2024-07-18 | 20.55 | 20.58 | 19.96 | 20.36 | 1.4M |
| 2024-07-17 | 21.37 | 21.47 | 20.68 | 20.70 | 1.1M |
| 2024-07-16 | 21.29 | 21.41 | 21.00 | 21.35 | 0.8M |
| 2024-07-15 | 21.75 | 21.75 | 21.15 | 21.31 | 0.9M |
| 2024-07-12 | 22.16 | 22.16 | 21.68 | 21.70 | 0.9M |
| 2024-07-11 | 21.86 | 22.30 | 21.81 | 22.17 | 1.3M |
| 2024-07-10 | 21.55 | 21.90 | 21.40 | 21.48 | 1.0M |
| 2024-07-09 | 21.02 | 21.68 | 20.53 | 21.66 | 1.6M |
| 2024-07-08 | 21.80 | 21.85 | 20.93 | 21.02 | 1.2M |
| 2024-07-05 | 21.30 | 21.87 | 21.00 | 21.68 | 1.0M |
| 2024-07-04 | 22.23 | 22.46 | 21.42 | 21.44 | 1.1M |
| 2024-07-03 | 23.20 | 23.20 | 22.11 | 22.26 | 1.5M |
| 2024-07-02 | 22.45 | 23.23 | 22.45 | 22.91 | 1.9M |
| 2024-07-01 | 22.55 | 22.75 | 21.74 | 22.44 | 1.5M |
| 2024-06-28 | 22.44 | 23.00 | 22.37 | 22.48 | 1.8M |
| 2024-06-27 | 23.21 | 23.24 | 22.59 | 22.63 | 2.5M |
| 2024-06-26 | 21.03 | 23.54 | 21.03 | 23.24 | 3.1M |
| 2024-06-25 | 20.81 | 21.55 | 20.81 | 21.05 | 1.5M |
| 2024-06-24 | 22.26 | 22.36 | 21.01 | 21.06 | 1.7M |
| 2024-06-21 | 22.78 | 22.78 | 22.22 | 22.55 | 1.0M |
| 2024-06-20 | 23.20 | 23.44 | 22.71 | 22.79 | 1.3M |
| 2024-06-19 | 23.50 | 23.62 | 23.15 | 23.25 | 1.4M |
| 2024-06-18 | 23.08 | 23.48 | 22.86 | 23.47 | 1.5M |
| 2024-06-17 | 22.89 | 23.26 | 22.76 | 23.04 | 1.1M |
| 2024-06-14 | 22.89 | 23.10 | 22.62 | 22.99 | 1.0M |
| 2024-06-13 | 22.75 | 23.28 | 22.63 | 23.00 | 1.6M |
| 2024-06-12 | 22.27 | 22.90 | 22.13 | 22.75 | 1.3M |
| 2024-06-11 | 21.61 | 22.29 | 21.25 | 22.15 | 1.2M |
| 2024-06-07 | 21.79 | 22.05 | 21.50 | 21.89 | 1.2M |
| 2024-06-06 | 22.51 | 22.56 | 21.19 | 21.43 | 1.8M |
| 2024-06-05 | 22.59 | 22.85 | 22.37 | 22.40 | 1.1M |
| 2024-06-04 | 23.08 | 23.08 | 22.18 | 22.67 | 1.7M |
| 2024-06-03 | 23.96 | 23.96 | 22.92 | 23.14 | 1.5M |
| 2024-05-31 | 23.09 | 23.85 | 23.03 | 23.70 | 1.6M |
| 2024-05-30 | 22.95 | 23.29 | 22.60 | 23.10 | 1.1M |
| 2024-05-29 | 22.90 | 23.08 | 22.74 | 22.93 | 1.2M |
| 2024-05-28 | 23.55 | 23.69 | 23.20 | 23.24 | 1.2M |
| 2024-05-27 | 23.54 | 23.68 | 22.96 | 23.64 | 1.4M |
| 2024-05-24 | 23.63 | 23.84 | 23.26 | 23.29 | 1.2M |
| 2024-05-23 | 24.13 | 24.19 | 23.57 | 23.66 | 1.5M |
| 2024-05-22 | 23.88 | 24.17 | 23.81 | 24.13 | 1.2M |
| 2024-05-21 | 24.20 | 24.20 | 23.85 | 23.95 | 1.4M |
| 2024-05-20 | 24.37 | 24.57 | 24.04 | 24.15 | 1.9M |
| 2024-05-17 | 24.30 | 24.47 | 23.90 | 24.47 | 2.1M |
| 2024-05-16 | 24.48 | 25.20 | 24.28 | 24.43 | 3.2M |
| 2024-05-15 | 24.11 | 25.50 | 23.81 | 24.75 | 5.1M |
| 2024-05-14 | 24.03 | 25.00 | 23.70 | 24.38 | 2.7M |
| 2024-05-13 | 24.13 | 24.13 | 23.37 | 23.48 | 1.7M |
| 2024-05-10 | 24.90 | 24.92 | 24.04 | 24.20 | 1.8M |
| 2024-05-09 | 24.60 | 24.91 | 24.56 | 24.80 | 1.4M |
| 2024-05-08 | 25.13 | 25.19 | 24.46 | 24.49 | 2.1M |
| 2024-05-07 | 25.22 | 25.81 | 25.15 | 25.35 | 2.2M |
| 2024-05-06 | 25.50 | 25.54 | 25.11 | 25.25 | 2.0M |
| 2024-04-30 | 25.48 | 25.66 | 24.89 | 25.00 | 3.0M |
| 2024-04-29 | 25.33 | 25.97 | 25.24 | 25.90 | 2.9M |
| 2024-04-26 | 24.60 | 25.35 | 24.22 | 25.23 | 3.9M |
| 2024-04-25 | 25.01 | 25.63 | 24.86 | 25.27 | 2.6M |
| 2024-04-24 | 24.77 | 25.39 | 24.43 | 25.17 | 3.0M |
| 2024-04-23 | 25.16 | 25.34 | 24.71 | 25.17 | 2.3M |
| 2024-04-22 | 23.86 | 25.60 | 23.36 | 25.15 | 3.6M |
| 2024-04-19 | 24.81 | 24.99 | 24.02 | 24.17 | 2.9M |
| 2024-04-18 | 24.05 | 25.22 | 23.74 | 25.06 | 4.1M |
| 2024-04-17 | 22.81 | 24.17 | 22.73 | 24.17 | 2.9M |
| 2024-04-16 | 24.02 | 24.02 | 22.20 | 22.37 | 2.3M |
| 2024-04-15 | 25.06 | 25.27 | 23.50 | 24.03 | 2.1M |
| 2024-04-12 | 25.28 | 25.65 | 24.98 | 24.98 | 1.4M |
| 2024-04-11 | 24.85 | 25.74 | 24.85 | 25.26 | 1.7M |
| 2024-04-10 | 25.78 | 25.78 | 24.82 | 25.00 | 1.9M |
| 2024-04-09 | 25.47 | 25.95 | 25.12 | 25.85 | 1.7M |
| 2024-04-08 | 26.10 | 26.10 | 25.22 | 25.25 | 1.8M |
| 2024-04-03 | 27.06 | 27.06 | 26.06 | 26.13 | 2.5M |
| 2024-04-02 | 27.72 | 27.75 | 26.85 | 27.23 | 2.1M |
| 2024-04-01 | 27.15 | 27.83 | 27.11 | 27.81 | 2.1M |
| 2024-03-29 | 27.01 | 27.34 | 26.50 | 27.01 | 1.9M |
| 2024-03-28 | 26.06 | 27.37 | 25.95 | 27.01 | 3.0M |
| 2024-03-27 | 27.59 | 27.72 | 25.79 | 26.06 | 3.5M |
| 2024-03-26 | 28.40 | 28.62 | 27.29 | 27.61 | 3.5M |
| 2024-03-25 | 29.77 | 30.03 | 28.33 | 28.41 | 3.8M |
| 2024-03-22 | 29.45 | 30.33 | 28.85 | 29.92 | 4.9M |
| 2024-03-21 | 30.02 | 30.19 | 29.43 | 29.64 | 3.5M |
| 2024-03-20 | 29.67 | 30.15 | 29.51 | 29.98 | 3.9M |
| 2024-03-19 | 30.15 | 30.35 | 29.67 | 29.67 | 4.5M |
| 2024-03-18 | 30.50 | 30.58 | 29.80 | 30.41 | 5.8M |
| 2024-03-15 | 30.19 | 30.45 | 29.52 | 30.32 | 7.0M |
| 2024-03-14 | 29.29 | 30.76 | 29.00 | 30.76 | 9.8M |
| 2024-03-13 | 28.62 | 30.19 | 28.62 | 29.50 | 8.8M |
| 2024-03-12 | 28.40 | 28.69 | 28.01 | 28.56 | 4.3M |
| 2024-03-11 | 28.40 | 28.52 | 27.72 | 28.43 | 3.7M |
| 2024-03-08 | 27.60 | 28.14 | 27.23 | 28.12 | 3.2M |
| 2024-03-07 | 28.15 | 28.61 | 27.41 | 27.58 | 3.6M |
| 2024-03-06 | 27.68 | 28.31 | 27.31 | 28.06 | 3.6M |
| 2024-03-05 | 27.89 | 28.88 | 27.70 | 28.10 | 4.4M |
| 2024-03-04 | 28.38 | 28.51 | 27.46 | 28.35 | 4.4M |
| 2024-03-01 | 27.52 | 28.63 | 27.52 | 28.49 | 5.1M |
| 2024-02-29 | 25.90 | 27.80 | 25.90 | 27.52 | 4.6M |
| 2024-02-28 | 28.70 | 29.10 | 26.09 | 26.09 | 7.2M |
| 2024-02-27 | 27.50 | 28.89 | 27.30 | 28.86 | 5.6M |
| 2024-02-26 | 27.66 | 28.38 | 27.35 | 27.67 | 6.5M |
| 2024-02-23 | 27.16 | 28.33 | 26.60 | 28.18 | 7.4M |
| 2024-02-22 | 25.37 | 28.18 | 25.31 | 27.16 | 7.7M |
| 2024-02-21 | 24.60 | 26.20 | 24.30 | 25.25 | 6.5M |
| 2024-02-20 | 24.20 | 24.92 | 23.81 | 24.80 | 5.4M |
| 2024-02-19 | 23.90 | 24.88 | 23.60 | 24.85 | 7.4M |
| 2024-02-08 | 19.98 | 22.45 | 19.83 | 22.40 | 4.7M |
| 2024-02-07 | 20.89 | 21.27 | 19.33 | 19.83 | 4.2M |
| 2024-02-06 | 19.95 | 21.36 | 18.02 | 20.66 | 4.7M |
| 2024-02-05 | 22.23 | 22.23 | 19.48 | 19.98 | 3.6M |
| 2024-02-02 | 23.78 | 24.39 | 21.41 | 22.35 | 2.7M |
| 2024-02-01 | 23.40 | 24.44 | 23.16 | 23.88 | 2.5M |
| 2024-01-31 | 24.58 | 24.92 | 23.32 | 23.38 | 2.4M |
| 2024-01-30 | 25.60 | 25.99 | 24.92 | 24.99 | 1.3M |
| 2024-01-29 | 26.90 | 27.21 | 25.91 | 25.99 | 1.6M |
| 2024-01-26 | 27.15 | 27.29 | 26.80 | 26.85 | 1.8M |
| 2024-01-25 | 26.20 | 27.26 | 25.93 | 27.20 | 2.7M |
| 2024-01-24 | 25.93 | 26.40 | 24.98 | 26.23 | 2.2M |
| 2024-01-23 | 25.69 | 26.10 | 25.35 | 25.77 | 1.9M |
| 2024-01-22 | 27.68 | 27.75 | 25.31 | 25.69 | 2.6M |
| 2024-01-19 | 28.40 | 28.44 | 27.55 | 27.59 | 1.5M |
| 2024-01-18 | 28.29 | 28.43 | 27.29 | 28.38 | 2.5M |
| 2024-01-17 | 29.05 | 29.14 | 28.30 | 28.30 | 1.4M |
| 2024-01-16 | 29.40 | 29.40 | 28.61 | 29.11 | 1.9M |
| 2024-01-15 | 29.50 | 29.56 | 28.95 | 29.26 | 1.4M |
| 2024-01-12 | 29.88 | 30.05 | 29.40 | 29.50 | 2.0M |
| 2024-01-11 | 29.36 | 30.11 | 29.08 | 30.00 | 2.5M |
| 2024-01-10 | 29.69 | 29.70 | 28.88 | 29.19 | 2.0M |
| 2024-01-09 | 29.80 | 30.25 | 29.40 | 29.68 | 2.3M |
| 2024-01-08 | 30.74 | 30.74 | 29.74 | 29.74 | 2.4M |
| 2024-01-05 | 31.48 | 31.56 | 30.48 | 30.78 | 2.4M |
| 2024-01-04 | 31.82 | 31.82 | 30.98 | 31.42 | 2.0M |
| 2024-01-03 | 32.30 | 32.54 | 31.30 | 31.82 | 3.2M |
| 2024-01-02 | 33.18 | 33.18 | 32.44 | 32.44 | 2.8M |