Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 138.40 | 143.20 | 137.40 | 142.60 | 0.5M |
| 2025-09-25 | 138.80 | 140.00 | 137.60 | 138.00 | 0.4M |
| 2025-09-24 | 138.40 | 139.80 | 138.20 | 139.20 | 0.2M |
| 2025-09-23 | 137.80 | 141.40 | 137.20 | 140.00 | 0.4M |
| 2025-09-22 | 136.40 | 137.80 | 134.60 | 137.00 | 0.2M |
| 2025-09-19 | 136.80 | 136.80 | 135.00 | 136.60 | 0.8M |
| 2025-09-18 | 134.00 | 137.80 | 133.80 | 137.00 | 0.3M |
| 2025-09-17 | 135.00 | 137.40 | 135.00 | 135.60 | 0.2M |
| 2025-09-16 | 136.00 | 137.40 | 135.20 | 135.40 | 0.4M |
| 2025-09-15 | 137.20 | 139.20 | 137.00 | 137.60 | 0.2M |
| 2025-09-12 | 136.40 | 138.20 | 133.80 | 137.20 | 0.5M |
| 2025-09-11 | 136.60 | 137.00 | 133.60 | 136.80 | 0.5M |
| 2025-09-10 | 136.80 | 137.20 | 134.80 | 135.20 | 0.3M |
| 2025-09-09 | 143.20 | 143.20 | 137.00 | 137.20 | 0.2M |
| 2025-09-08 | 141.80 | 142.00 | 139.40 | 140.20 | 0.3M |
| 2025-09-05 | 137.80 | 141.20 | 136.60 | 140.20 | 0.9M |
| 2025-09-04 | 132.00 | 136.20 | 131.20 | 135.60 | 0.6M |
| 2025-09-03 | 133.00 | 136.00 | 131.00 | 132.00 | 1.0M |
| 2025-09-02 | 135.60 | 136.20 | 134.00 | 135.00 | 0.3M |
| 2025-09-01 | 137.20 | 137.40 | 135.60 | 136.60 | 0.3M |
| 2025-08-29 | 138.60 | 139.00 | 136.20 | 137.00 | 0.3M |
| 2025-08-28 | 139.60 | 141.20 | 139.60 | 140.60 | 0.2M |
| 2025-08-27 | 138.20 | 139.60 | 138.00 | 139.60 | 0.2M |
| 2025-08-26 | 143.00 | 143.00 | 138.00 | 138.60 | 0.3M |
| 2025-08-22 | 139.60 | 142.60 | 139.60 | 142.20 | 0.2M |
| 2025-08-21 | 141.80 | 141.80 | 137.80 | 140.40 | 0.4M |
| 2025-08-20 | 140.20 | 142.80 | 139.00 | 142.80 | 0.4M |
| 2025-08-19 | 137.80 | 142.60 | 137.80 | 140.20 | 1.4M |
| 2025-08-18 | 135.00 | 138.20 | 135.00 | 137.00 | 5.2M |
| 2025-08-15 | 136.60 | 137.20 | 135.00 | 135.60 | 0.3M |
| 2025-08-14 | 136.20 | 137.20 | 135.80 | 135.80 | 0.2M |
| 2025-08-13 | 136.20 | 137.80 | 135.80 | 137.20 | 0.4M |
| 2025-08-12 | 136.00 | 137.60 | 135.00 | 135.80 | 0.3M |
| 2025-08-11 | 138.20 | 138.80 | 136.20 | 137.00 | 0.3M |
| 2025-08-08 | 137.40 | 139.00 | 135.00 | 139.00 | 0.6M |
| 2025-08-07 | 140.40 | 140.40 | 135.80 | 137.00 | 1.0M |
| 2025-08-06 | 143.60 | 145.20 | 142.60 | 144.20 | 1.0M |
| 2025-08-05 | 140.20 | 143.60 | 140.20 | 143.00 | 0.7M |
| 2025-08-04 | 145.00 | 145.00 | 141.80 | 143.00 | 0.7M |
| 2025-08-01 | 145.40 | 145.40 | 141.00 | 142.60 | 0.5M |
| 2025-07-31 | 146.00 | 150.60 | 141.20 | 143.80 | 0.7M |
| 2025-07-30 | 144.00 | 149.80 | 144.00 | 149.20 | 0.6M |
| 2025-07-29 | 152.20 | 152.20 | 144.80 | 146.00 | 0.4M |
| 2025-07-28 | 148.00 | 151.40 | 148.00 | 149.20 | 0.3M |
| 2025-07-25 | 149.80 | 151.80 | 149.80 | 151.40 | 0.3M |
| 2025-07-24 | 150.60 | 151.00 | 147.40 | 151.00 | 0.8M |
| 2025-07-23 | 145.20 | 150.80 | 145.20 | 149.20 | 0.9M |
| 2025-07-22 | 143.40 | 145.80 | 141.80 | 145.00 | 0.5M |
| 2025-07-21 | 144.00 | 144.20 | 141.80 | 143.40 | 0.4M |
| 2025-07-18 | 142.00 | 145.60 | 142.00 | 144.00 | 0.4M |
| 2025-07-17 | 143.20 | 144.60 | 142.80 | 143.00 | 0.4M |
| 2025-07-16 | 146.00 | 147.00 | 143.40 | 143.80 | 0.5M |
| 2025-07-15 | 145.00 | 147.00 | 145.00 | 146.40 | 0.5M |
| 2025-07-14 | 145.40 | 148.00 | 144.80 | 146.80 | 1.1M |
| 2025-07-11 | 148.60 | 149.00 | 145.40 | 145.60 | 0.3M |
| 2025-07-10 | 150.80 | 151.80 | 149.60 | 150.00 | 0.3M |
| 2025-07-09 | 150.00 | 151.60 | 149.00 | 149.40 | 0.4M |
| 2025-07-08 | 148.00 | 149.80 | 147.60 | 149.20 | 0.4M |
| 2025-07-07 | 150.00 | 150.00 | 148.00 | 149.00 | 0.3M |
| 2025-07-04 | 150.00 | 151.40 | 149.20 | 149.60 | 0.2M |
| 2025-07-03 | 153.00 | 154.20 | 151.00 | 151.00 | 0.9M |
| 2025-07-02 | 154.80 | 154.80 | 149.40 | 150.80 | 0.9M |
| 2025-07-01 | 155.00 | 155.60 | 151.80 | 153.80 | 0.5M |
| 2025-06-30 | 157.00 | 159.40 | 155.00 | 155.00 | 0.7M |
| 2025-06-27 | 157.00 | 160.00 | 157.00 | 159.40 | 0.4M |
| 2025-06-26 | 174.00 | 174.00 | 158.00 | 158.00 | 1.6M |
| 2025-06-25 | 168.00 | 177.00 | 166.40 | 171.40 | 1.8M |
| 2025-06-24 | 168.00 | 172.40 | 168.00 | 171.60 | 0.4M |
| 2025-06-23 | 172.20 | 172.20 | 168.60 | 169.20 | 0.2M |
| 2025-06-20 | 173.00 | 174.40 | 171.40 | 171.80 | 0.9M |
| 2025-06-19 | 170.20 | 172.20 | 168.00 | 170.60 | 0.4M |
| 2025-06-18 | 172.20 | 173.20 | 171.20 | 172.40 | 0.4M |
| 2025-06-17 | 170.00 | 172.60 | 170.00 | 172.00 | 0.3M |
| 2025-06-16 | 172.40 | 174.20 | 170.80 | 171.00 | 0.3M |
| 2025-06-13 | 174.00 | 174.00 | 171.20 | 173.00 | 0.3M |
| 2025-06-12 | 172.40 | 175.80 | 172.00 | 174.60 | 0.3M |
| 2025-06-11 | 172.00 | 174.20 | 170.60 | 173.00 | 0.2M |
| 2025-06-10 | 174.00 | 174.00 | 170.60 | 172.40 | 0.3M |
| 2025-06-09 | 172.00 | 172.40 | 170.00 | 170.60 | 0.2M |
| 2025-06-06 | 170.00 | 173.40 | 170.00 | 172.00 | 0.2M |
| 2025-06-05 | 175.80 | 175.80 | 170.20 | 172.20 | 0.3M |
| 2025-06-04 | 174.00 | 176.00 | 171.80 | 171.80 | 0.3M |
| 2025-06-03 | 163.00 | 176.40 | 163.00 | 174.60 | 8.8M |
| 2025-06-02 | 167.00 | 167.40 | 165.80 | 167.00 | 0.8M |
| 2025-05-30 | 167.00 | 168.00 | 166.60 | 167.80 | 0.7M |
| 2025-05-29 | 166.80 | 167.20 | 165.60 | 166.80 | 0.6M |
| 2025-05-28 | 163.00 | 167.00 | 163.00 | 166.80 | 0.3M |
| 2025-05-27 | 163.80 | 166.00 | 163.80 | 165.40 | 1.3M |
| 2025-05-23 | 163.20 | 164.40 | 160.80 | 163.40 | 0.4M |
| 2025-05-22 | 163.60 | 163.60 | 160.80 | 163.20 | 0.3M |
| 2025-05-21 | 162.00 | 166.00 | 162.00 | 165.00 | 0.3M |
| 2025-05-20 | 164.00 | 166.00 | 164.00 | 165.80 | 0.5M |
| 2025-05-19 | 164.00 | 166.00 | 164.00 | 165.00 | 0.6M |
| 2025-05-16 | 164.60 | 167.00 | 164.20 | 165.60 | 0.5M |
| 2025-05-15 | 163.20 | 164.60 | 162.60 | 163.20 | 0.5M |
| 2025-05-14 | 161.00 | 166.40 | 161.00 | 163.80 | 1.4M |
| 2025-05-13 | 159.60 | 163.80 | 159.60 | 163.20 | 0.2M |
| 2025-05-12 | 162.80 | 162.80 | 159.40 | 160.20 | 0.2M |
| 2025-05-09 | 161.80 | 163.20 | 160.40 | 160.80 | 0.3M |
| 2025-05-08 | 160.00 | 161.60 | 155.80 | 160.40 | 0.2M |
| 2025-05-07 | 155.60 | 159.00 | 155.60 | 157.60 | 0.2M |
| 2025-05-06 | 158.40 | 161.40 | 157.20 | 158.60 | 0.4M |
| 2025-05-02 | 155.40 | 158.80 | 154.80 | 158.00 | 0.4M |
| 2025-05-01 | 152.00 | 155.40 | 152.00 | 155.40 | 0.3M |
| 2025-04-30 | 155.20 | 156.20 | 153.80 | 154.60 | 0.5M |
| 2025-04-29 | 156.20 | 156.20 | 152.40 | 152.80 | 0.3M |
| 2025-04-28 | 152.40 | 156.40 | 151.00 | 154.60 | 0.8M |
| 2025-04-25 | 153.20 | 153.20 | 149.40 | 151.00 | 0.6M |
| 2025-04-24 | 144.00 | 153.20 | 144.00 | 149.60 | 1.0M |
| 2025-04-23 | 143.40 | 146.00 | 142.20 | 145.40 | 0.8M |
| 2025-04-22 | 141.80 | 146.00 | 140.60 | 141.80 | 0.6M |
| 2025-04-17 | 140.00 | 143.80 | 138.60 | 142.00 | 2.4M |
| 2025-04-16 | 135.80 | 141.00 | 135.00 | 139.40 | 2.4M |
| 2025-04-15 | 129.80 | 142.40 | 128.00 | 137.80 | 3.0M |
| 2025-04-14 | 120.00 | 125.20 | 120.00 | 124.20 | 0.4M |
| 2025-04-11 | 120.60 | 123.00 | 119.20 | 122.20 | 0.3M |
| 2025-04-10 | 118.40 | 123.60 | 118.40 | 119.60 | 0.6M |
| 2025-04-09 | 116.00 | 116.80 | 113.40 | 116.20 | 0.5M |
| 2025-04-08 | 116.40 | 119.20 | 116.00 | 118.80 | 0.5M |
| 2025-04-07 | 116.60 | 122.60 | 112.60 | 117.40 | 0.8M |
| 2025-04-04 | 122.20 | 123.00 | 116.40 | 118.60 | 0.7M |
| 2025-04-03 | 125.60 | 129.40 | 122.00 | 123.40 | 0.2M |
| 2025-04-02 | 127.00 | 128.60 | 126.20 | 128.60 | 0.2M |
| 2025-04-01 | 128.00 | 128.80 | 127.40 | 127.40 | 0.2M |
| 2025-03-31 | 128.60 | 129.40 | 126.60 | 128.00 | 0.5M |
| 2025-03-28 | 129.00 | 132.40 | 129.00 | 129.80 | 0.4M |
| 2025-03-27 | 128.00 | 129.60 | 126.40 | 129.40 | 0.3M |
| 2025-03-26 | 129.00 | 129.80 | 128.20 | 128.60 | 0.3M |
| 2025-03-25 | 129.20 | 131.00 | 128.40 | 129.00 | 0.4M |
| 2025-03-24 | 124.00 | 129.60 | 124.00 | 129.20 | 0.8M |
| 2025-03-21 | 121.60 | 124.00 | 119.80 | 124.00 | 9.4M |
| 2025-03-20 | 124.00 | 124.60 | 122.40 | 123.00 | 0.4M |
| 2025-03-19 | 124.40 | 124.40 | 121.00 | 124.00 | 0.3M |
| 2025-03-18 | 122.00 | 124.40 | 121.40 | 121.80 | 1.1M |
| 2025-03-17 | 118.80 | 122.20 | 118.80 | 121.80 | 0.5M |
| 2025-03-14 | 115.60 | 121.40 | 115.60 | 120.00 | 0.3M |
| 2025-03-13 | 118.00 | 118.40 | 116.20 | 117.40 | 0.8M |
| 2025-03-12 | 118.00 | 119.80 | 118.00 | 118.60 | 0.4M |
| 2025-03-11 | 120.00 | 122.20 | 118.20 | 118.40 | 0.8M |
| 2025-03-10 | 122.00 | 122.00 | 120.00 | 121.00 | 0.9M |
| 2025-03-07 | 120.40 | 121.60 | 120.00 | 121.40 | 0.4M |
| 2025-03-06 | 122.00 | 123.60 | 122.00 | 122.20 | 0.3M |
| 2025-03-05 | 120.40 | 124.00 | 120.40 | 122.00 | 0.4M |
| 2025-03-04 | 122.00 | 123.20 | 120.80 | 121.20 | 0.7M |
| 2025-03-03 | 124.20 | 125.20 | 122.40 | 124.20 | 0.5M |
| 2025-02-28 | 123.00 | 125.60 | 121.60 | 121.80 | 15.2M |
| 2025-02-27 | 126.00 | 127.60 | 123.60 | 124.20 | 0.8M |
| 2025-02-26 | 130.00 | 132.00 | 126.20 | 126.40 | 1.5M |
| 2025-02-25 | 137.00 | 139.00 | 130.40 | 131.00 | 1.0M |
| 2025-02-24 | 138.80 | 141.60 | 137.40 | 138.60 | 0.4M |
| 2025-02-21 | 138.00 | 143.20 | 138.00 | 140.60 | 0.8M |
| 2025-02-20 | 139.00 | 141.00 | 139.00 | 140.20 | 0.2M |
| 2025-02-19 | 143.00 | 143.00 | 138.80 | 138.80 | 0.6M |
| 2025-02-18 | 143.00 | 143.00 | 140.60 | 141.80 | 0.4M |
| 2025-02-17 | 140.00 | 141.00 | 139.60 | 140.60 | 0.3M |
| 2025-02-14 | 143.00 | 143.00 | 139.40 | 140.00 | 0.9M |
| 2025-02-13 | 139.80 | 142.20 | 138.40 | 141.40 | 0.5M |
| 2025-02-12 | 142.00 | 142.60 | 139.00 | 141.00 | 0.6M |
| 2025-02-11 | 144.00 | 144.20 | 141.00 | 142.00 | 1.1M |
| 2025-02-10 | 141.00 | 145.20 | 141.00 | 144.00 | 0.4M |
| 2025-02-07 | 145.00 | 145.00 | 141.40 | 143.00 | 0.4M |
| 2025-02-06 | 143.00 | 143.80 | 142.40 | 143.80 | 0.5M |
| 2025-02-05 | 144.00 | 145.20 | 142.00 | 143.80 | 0.8M |
| 2025-02-04 | 143.80 | 146.00 | 143.00 | 144.00 | 1.8M |
| 2025-02-03 | 141.20 | 143.40 | 138.80 | 143.40 | 1.0M |
| 2025-01-31 | 143.00 | 143.20 | 141.00 | 141.60 | 0.9M |
| 2025-01-30 | 143.60 | 145.00 | 142.00 | 142.20 | 0.9M |
| 2025-01-29 | 143.80 | 144.40 | 140.60 | 142.40 | 1.5M |
| 2025-01-28 | 139.00 | 152.60 | 138.60 | 143.00 | 4.0M |
| 2025-01-27 | 125.20 | 127.20 | 125.20 | 126.00 | 0.4M |
| 2025-01-24 | 127.00 | 127.60 | 126.00 | 126.00 | 0.1M |
| 2025-01-23 | 126.00 | 126.20 | 124.40 | 125.80 | 1.0M |
| 2025-01-22 | 127.00 | 128.60 | 126.00 | 126.00 | 0.2M |
| 2025-01-21 | 127.00 | 127.80 | 125.20 | 126.80 | 0.6M |
| 2025-01-20 | 127.00 | 128.20 | 126.00 | 126.00 | 0.3M |
| 2025-01-17 | 127.00 | 128.80 | 126.00 | 127.00 | 0.3M |
| 2025-01-16 | 128.00 | 128.00 | 125.60 | 127.20 | 0.2M |
| 2025-01-15 | 122.40 | 128.60 | 122.40 | 127.80 | 0.4M |
| 2025-01-14 | 122.00 | 125.40 | 122.00 | 125.40 | 0.3M |
| 2025-01-13 | 124.20 | 124.80 | 122.00 | 123.00 | 0.8M |
| 2025-01-10 | 121.00 | 123.80 | 120.40 | 123.80 | 1.4M |
| 2025-01-09 | 127.20 | 127.40 | 121.00 | 121.00 | 1.1M |
| 2025-01-08 | 127.00 | 128.20 | 125.60 | 128.20 | 0.8M |
| 2025-01-07 | 129.20 | 132.00 | 128.80 | 129.40 | 0.4M |
| 2025-01-06 | 132.00 | 133.00 | 130.20 | 132.40 | 0.2M |
| 2025-01-03 | 134.40 | 134.40 | 129.80 | 131.00 | 0.3M |
| 2025-01-02 | 129.00 | 132.80 | 129.00 | 131.60 | 0.2M |