219.20
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 | 218.20 | 219.20 | 215.80 | 219.20 | 1.1M |
| 2025-09-25 | 217.80 | 218.00 | 215.20 | 217.40 | 0.9M |
| 2025-09-24 | 217.00 | 217.80 | 214.80 | 217.40 | 1.5M |
| 2025-09-23 | 219.00 | 220.40 | 216.00 | 216.00 | 0.8M |
| 2025-09-22 | 215.40 | 219.00 | 214.20 | 218.40 | 0.9M |
| 2025-09-19 | 216.00 | 216.00 | 212.00 | 215.40 | 4.0M |
| 2025-09-18 | 211.00 | 218.80 | 211.00 | 215.20 | 1.4M |
| 2025-09-17 | 220.00 | 220.00 | 217.00 | 218.60 | 0.5M |
| 2025-09-16 | 215.00 | 219.20 | 215.00 | 217.00 | 0.7M |
| 2025-09-15 | 222.00 | 222.00 | 218.20 | 218.80 | 0.6M |
| 2025-09-12 | 219.60 | 220.40 | 217.80 | 219.00 | 0.8M |
| 2025-09-11 | 217.00 | 219.80 | 214.60 | 219.80 | 0.9M |
| 2025-09-10 | 220.00 | 220.00 | 210.20 | 214.40 | 0.8M |
| 2025-09-09 | 213.40 | 213.80 | 211.00 | 212.40 | 0.9M |
| 2025-09-08 | 215.80 | 216.40 | 213.00 | 213.40 | 0.4M |
| 2025-09-05 | 212.00 | 216.00 | 212.00 | 214.00 | 0.5M |
| 2025-09-04 | 215.40 | 215.60 | 213.00 | 215.60 | 0.5M |
| 2025-09-03 | 215.80 | 217.20 | 214.00 | 215.60 | 0.9M |
| 2025-09-02 | 222.00 | 222.00 | 213.00 | 215.40 | 1.3M |
| 2025-09-01 | 221.00 | 224.00 | 221.00 | 222.00 | 1.0M |
| 2025-08-29 | 223.80 | 225.00 | 221.40 | 221.60 | 0.9M |
| 2025-08-28 | 226.40 | 227.80 | 221.00 | 223.80 | 0.8M |
| 2025-08-27 | 224.60 | 226.60 | 223.80 | 226.40 | 1.2M |
| 2025-08-26 | 225.00 | 226.80 | 221.80 | 224.60 | 2.9M |
| 2025-08-22 | 225.00 | 227.20 | 224.20 | 227.00 | 1.0M |
| 2025-08-21 | 224.00 | 226.80 | 223.80 | 224.40 | 0.7M |
| 2025-08-20 | 226.00 | 226.20 | 223.00 | 225.60 | 1.3M |
| 2025-08-19 | 224.40 | 228.00 | 224.40 | 226.00 | 0.9M |
| 2025-08-18 | 227.00 | 228.00 | 224.00 | 225.20 | 3.2M |
| 2025-08-15 | 222.00 | 229.40 | 222.00 | 227.00 | 0.8M |
| 2025-08-14 | 228.00 | 228.80 | 226.00 | 226.00 | 0.6M |
| 2025-08-13 | 215.20 | 232.00 | 215.20 | 228.00 | 0.7M |
| 2025-08-12 | 235.60 | 235.60 | 230.00 | 231.20 | 0.7M |
| 2025-08-11 | 230.00 | 231.00 | 229.20 | 229.80 | 0.4M |
| 2025-08-08 | 231.00 | 233.80 | 229.40 | 230.00 | 0.6M |
| 2025-08-07 | 235.00 | 235.00 | 230.00 | 231.00 | 0.8M |
| 2025-08-06 | 240.40 | 240.40 | 229.40 | 232.00 | 0.8M |
| 2025-08-05 | 229.80 | 231.20 | 229.20 | 230.60 | 0.7M |
| 2025-08-04 | 230.00 | 230.00 | 225.80 | 229.80 | 1.5M |
| 2025-08-01 | 223.60 | 227.20 | 223.60 | 226.00 | 1.3M |
| 2025-07-31 | 219.20 | 226.00 | 219.20 | 224.40 | 1.4M |
| 2025-07-30 | 216.00 | 221.60 | 216.00 | 219.80 | 0.9M |
| 2025-07-29 | 216.00 | 223.60 | 216.00 | 218.20 | 1.0M |
| 2025-07-28 | 219.00 | 226.00 | 219.00 | 221.20 | 1.3M |
| 2025-07-25 | 219.60 | 220.20 | 215.80 | 219.00 | 1.5M |
| 2025-07-24 | 215.00 | 222.00 | 215.00 | 217.00 | 1.0M |
| 2025-07-23 | 204.20 | 221.80 | 204.20 | 219.80 | 3.7M |
| 2025-07-22 | 225.00 | 225.00 | 218.80 | 219.40 | 0.7M |
| 2025-07-21 | 221.00 | 224.80 | 220.00 | 223.20 | 0.7M |
| 2025-07-18 | 221.60 | 222.20 | 219.20 | 220.00 | 0.7M |
| 2025-07-17 | 217.40 | 224.00 | 217.40 | 221.60 | 0.8M |
| 2025-07-16 | 220.00 | 220.40 | 216.80 | 217.20 | 0.8M |
| 2025-07-15 | 222.40 | 223.20 | 218.60 | 218.60 | 0.8M |
| 2025-07-14 | 235.20 | 235.20 | 219.20 | 221.00 | 0.6M |
| 2025-07-11 | 205.20 | 221.00 | 205.20 | 220.00 | 0.7M |
| 2025-07-10 | 234.00 | 234.00 | 219.80 | 220.40 | 1.3M |
| 2025-07-09 | 224.80 | 226.80 | 221.80 | 223.00 | 1.4M |
| 2025-07-08 | 224.60 | 227.20 | 223.00 | 225.00 | 8.9M |
| 2025-07-07 | 211.20 | 224.20 | 211.20 | 223.00 | 0.9M |
| 2025-07-04 | 211.20 | 222.60 | 211.20 | 221.40 | 0.8M |
| 2025-07-03 | 222.00 | 225.40 | 220.60 | 220.60 | 4.4M |
| 2025-07-02 | 238.00 | 238.00 | 227.40 | 228.00 | 1.3M |
| 2025-07-01 | 229.60 | 233.00 | 229.40 | 233.00 | 1.5M |
| 2025-06-30 | 229.00 | 232.00 | 224.00 | 230.60 | 2.7M |
| 2025-06-27 | 238.00 | 238.00 | 229.20 | 231.20 | 0.9M |
| 2025-06-26 | 229.00 | 231.80 | 229.00 | 231.20 | 1.2M |
| 2025-06-25 | 230.00 | 231.00 | 228.60 | 229.00 | 0.9M |
| 2025-06-24 | 215.60 | 231.20 | 215.60 | 230.00 | 1.4M |
| 2025-06-23 | 221.60 | 226.80 | 221.40 | 225.20 | 1.3M |
| 2025-06-20 | 213.60 | 224.60 | 213.60 | 223.00 | 6.4M |
| 2025-06-19 | 228.00 | 228.00 | 218.80 | 218.80 | 1.0M |
| 2025-06-18 | 217.00 | 225.80 | 217.00 | 223.00 | 1.7M |
| 2025-06-17 | 223.80 | 226.40 | 221.40 | 222.20 | 1.5M |
| 2025-06-16 | 230.00 | 230.00 | 223.80 | 226.40 | 1.1M |
| 2025-06-13 | 227.00 | 228.60 | 223.20 | 227.60 | 2.7M |
| 2025-06-12 | 207.00 | 226.20 | 207.00 | 226.20 | 2.6M |
| 2025-06-11 | 216.00 | 217.80 | 210.60 | 217.80 | 1.9M |
| 2025-06-10 | 196.10 | 219.80 | 194.60 | 217.20 | 6.6M |
| 2025-06-09 | 200.00 | 200.00 | 191.80 | 193.80 | 1.3M |
| 2025-06-06 | 203.60 | 203.60 | 193.60 | 194.90 | 1.9M |
| 2025-06-05 | 194.50 | 194.80 | 190.50 | 194.80 | 1.3M |
| 2025-06-04 | 195.00 | 195.60 | 191.30 | 194.00 | 0.7M |
| 2025-06-03 | 192.80 | 194.50 | 191.60 | 194.50 | 0.8M |
| 2025-06-02 | 191.60 | 192.90 | 189.70 | 192.90 | 1.4M |
| 2025-05-30 | 193.00 | 193.00 | 186.90 | 191.00 | 2.5M |
| 2025-05-29 | 191.50 | 192.50 | 187.70 | 187.70 | 1.8M |
| 2025-05-28 | 190.20 | 192.50 | 189.10 | 189.80 | 0.6M |
| 2025-05-27 | 194.20 | 194.20 | 187.70 | 191.10 | 1.0M |
| 2025-05-23 | 182.00 | 188.20 | 182.00 | 187.40 | 1.4M |
| 2025-05-22 | 179.70 | 187.50 | 179.70 | 187.50 | 0.5M |
| 2025-05-21 | 187.30 | 189.80 | 185.80 | 187.10 | 0.6M |
| 2025-05-20 | 188.00 | 191.30 | 188.00 | 190.30 | 1.1M |
| 2025-05-19 | 190.00 | 190.00 | 184.20 | 188.40 | 1.5M |
| 2025-05-16 | 185.60 | 188.70 | 184.80 | 187.10 | 1.3M |
| 2025-05-15 | 182.00 | 185.90 | 182.00 | 185.80 | 1.8M |
| 2025-05-14 | 184.10 | 185.40 | 182.10 | 184.40 | 0.6M |
| 2025-05-13 | 192.40 | 192.40 | 183.10 | 184.00 | 1.5M |
| 2025-05-12 | 186.30 | 186.30 | 182.70 | 183.70 | 0.6M |
| 2025-05-09 | 190.00 | 190.00 | 182.90 | 183.90 | 3.4M |
| 2025-05-08 | 182.90 | 187.40 | 182.50 | 184.60 | 0.9M |
| 2025-05-07 | 191.00 | 191.00 | 178.80 | 185.00 | 1.9M |
| 2025-05-06 | 181.10 | 184.80 | 179.40 | 184.80 | 2.2M |
| 2025-05-02 | 182.30 | 182.30 | 177.10 | 180.40 | 0.8M |
| 2025-05-01 | 180.80 | 180.80 | 172.10 | 177.20 | 0.6M |
| 2025-04-30 | 162.50 | 174.20 | 162.50 | 172.70 | 2.3M |
| 2025-04-29 | 167.60 | 172.00 | 167.60 | 170.30 | 0.5M |
| 2025-04-28 | 164.40 | 167.30 | 164.40 | 166.60 | 0.6M |
| 2025-04-25 | 163.00 | 165.70 | 160.70 | 164.30 | 0.6M |
| 2025-04-24 | 162.20 | 166.80 | 162.20 | 164.60 | 0.5M |
| 2025-04-23 | 165.30 | 166.60 | 163.10 | 163.50 | 0.6M |
| 2025-04-22 | 157.70 | 166.00 | 157.70 | 163.70 | 0.6M |
| 2025-04-17 | 162.70 | 166.40 | 161.80 | 165.20 | 2.1M |
| 2025-04-16 | 164.80 | 164.80 | 162.50 | 163.50 | 0.6M |
| 2025-04-15 | 160.20 | 164.90 | 160.20 | 164.00 | 0.7M |
| 2025-04-14 | 149.40 | 159.60 | 149.40 | 159.30 | 0.9M |
| 2025-04-11 | 155.20 | 156.60 | 151.50 | 155.80 | 1.0M |
| 2025-04-10 | 155.00 | 159.70 | 153.00 | 154.60 | 1.0M |
| 2025-04-09 | 160.00 | 160.00 | 147.90 | 150.40 | 0.7M |
| 2025-04-08 | 146.50 | 153.50 | 146.50 | 152.80 | 2.1M |
| 2025-04-07 | 150.00 | 150.10 | 137.80 | 146.50 | 1.7M |
| 2025-04-04 | 148.00 | 153.70 | 144.70 | 147.90 | 1.2M |
| 2025-04-03 | 165.30 | 165.30 | 153.30 | 153.70 | 1.0M |
| 2025-04-02 | 152.20 | 157.20 | 152.20 | 157.00 | 1.0M |
| 2025-04-01 | 159.50 | 159.50 | 155.10 | 156.20 | 0.7M |
| 2025-03-31 | 162.60 | 162.60 | 156.00 | 156.00 | 1.1M |
| 2025-03-28 | 160.00 | 168.60 | 160.00 | 164.00 | 0.5M |
| 2025-03-27 | 165.20 | 166.10 | 164.10 | 165.90 | 0.7M |
| 2025-03-26 | 163.80 | 168.20 | 163.80 | 166.40 | 0.9M |
| 2025-03-25 | 161.90 | 169.90 | 161.90 | 163.80 | 4.6M |
| 2025-03-24 | 176.70 | 176.70 | 168.10 | 168.70 | 0.7M |
| 2025-03-21 | 183.50 | 183.50 | 167.70 | 168.70 | 4.9M |
| 2025-03-20 | 180.00 | 184.80 | 180.00 | 182.00 | 5.0M |
| 2025-03-19 | 179.30 | 184.10 | 179.30 | 183.10 | 7.2M |
| 2025-03-18 | 177.90 | 183.00 | 177.90 | 180.80 | 8.3M |
| 2025-03-17 | 177.00 | 178.50 | 175.60 | 176.50 | 2.7M |
| 2025-03-14 | 166.70 | 178.30 | 166.70 | 175.80 | 1.3M |
| 2025-03-13 | 170.90 | 176.80 | 170.90 | 173.60 | 1.1M |
| 2025-03-12 | 170.80 | 175.80 | 170.70 | 174.50 | 3.5M |
| 2025-03-11 | 172.20 | 177.20 | 170.30 | 170.30 | 1.5M |
| 2025-03-10 | 178.00 | 178.00 | 171.10 | 171.90 | 1.0M |
| 2025-03-07 | 162.90 | 174.20 | 162.90 | 173.40 | 0.9M |
| 2025-03-06 | 177.90 | 177.90 | 170.40 | 170.40 | 1.6M |
| 2025-03-05 | 158.30 | 173.10 | 158.30 | 171.20 | 1.4M |
| 2025-03-04 | 176.90 | 176.90 | 166.10 | 167.10 | 1.5M |
| 2025-03-03 | 159.10 | 170.00 | 159.10 | 168.60 | 2.0M |
| 2025-02-28 | 159.30 | 161.00 | 157.90 | 159.70 | 2.6M |
| 2025-02-27 | 169.80 | 169.80 | 158.50 | 159.60 | 0.9M |
| 2025-02-26 | 160.00 | 164.60 | 160.00 | 162.00 | 4.2M |
| 2025-02-25 | 167.40 | 167.40 | 159.50 | 159.50 | 2.0M |
| 2025-02-24 | 153.60 | 162.90 | 153.60 | 160.20 | 2.5M |
| 2025-02-21 | 165.00 | 165.00 | 161.00 | 161.00 | 0.6M |
| 2025-02-20 | 158.00 | 163.20 | 158.00 | 162.00 | 1.2M |
| 2025-02-19 | 165.00 | 165.00 | 160.00 | 160.60 | 0.8M |
| 2025-02-18 | 161.40 | 163.50 | 160.60 | 163.50 | 1.6M |
| 2025-02-17 | 158.00 | 161.70 | 158.00 | 160.80 | 2.6M |
| 2025-02-14 | 162.00 | 162.00 | 159.40 | 160.00 | 0.9M |
| 2025-02-13 | 160.80 | 161.10 | 159.50 | 159.50 | 0.7M |
| 2025-02-12 | 163.40 | 164.60 | 159.90 | 160.80 | 1.7M |
| 2025-02-11 | 167.00 | 167.00 | 160.40 | 160.70 | 0.9M |
| 2025-02-10 | 155.40 | 163.50 | 155.40 | 161.60 | 1.7M |
| 2025-02-07 | 156.70 | 164.10 | 156.70 | 162.50 | 0.4M |
| 2025-02-06 | 170.00 | 170.00 | 162.80 | 163.00 | 0.5M |
| 2025-02-05 | 170.00 | 170.00 | 162.40 | 163.20 | 0.9M |
| 2025-02-04 | 165.30 | 165.70 | 161.40 | 163.90 | 0.4M |
| 2025-02-03 | 169.90 | 169.90 | 159.90 | 162.90 | 1.3M |
| 2025-01-31 | 163.40 | 163.70 | 160.10 | 163.10 | 1.1M |
| 2025-01-30 | 170.00 | 170.00 | 161.20 | 161.20 | 0.8M |
| 2025-01-29 | 158.00 | 167.60 | 158.00 | 163.90 | 0.5M |
| 2025-01-28 | 156.00 | 166.60 | 156.00 | 166.00 | 0.4M |
| 2025-01-27 | 165.10 | 166.80 | 163.60 | 163.60 | 0.5M |
| 2025-01-24 | 164.90 | 166.70 | 164.00 | 165.30 | 0.6M |
| 2025-01-23 | 167.00 | 167.60 | 162.20 | 164.40 | 0.6M |
| 2025-01-22 | 170.00 | 170.00 | 161.20 | 162.60 | 0.7M |
| 2025-01-21 | 159.60 | 162.20 | 158.40 | 161.90 | 0.6M |
| 2025-01-20 | 170.00 | 170.00 | 160.10 | 160.10 | 0.6M |
| 2025-01-17 | 162.60 | 165.80 | 162.60 | 164.50 | 0.8M |
| 2025-01-16 | 168.30 | 168.30 | 162.40 | 164.40 | 0.6M |
| 2025-01-15 | 158.30 | 163.70 | 158.30 | 163.40 | 0.6M |
| 2025-01-14 | 156.60 | 160.40 | 156.60 | 156.70 | 0.8M |
| 2025-01-13 | 149.20 | 157.60 | 149.20 | 156.60 | 0.9M |
| 2025-01-10 | 160.00 | 160.00 | 154.00 | 156.80 | 0.9M |
| 2025-01-09 | 149.00 | 158.20 | 149.00 | 157.30 | 2.6M |
| 2025-01-08 | 155.40 | 160.50 | 155.40 | 156.10 | 1.2M |
| 2025-01-07 | 164.10 | 164.60 | 159.10 | 159.80 | 0.9M |
| 2025-01-06 | 154.40 | 164.80 | 154.40 | 164.10 | 0.8M |
| 2025-01-03 | 163.90 | 163.90 | 160.30 | 162.00 | 0.4M |
| 2025-01-02 | 162.20 | 163.20 | 160.80 | 162.20 | 0.6M |