Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-02 | 212.50 | 217.50 | 212.50 | 215.50 | 2.3M |
| 2025-10-01 | 215.00 | 216.00 | 214.50 | 215.00 | 8.1M |
| 2025-09-30 | 215.00 | 216.50 | 214.00 | 215.00 | 0.8M |
| 2025-09-29 | 216.50 | 216.50 | 215.50 | 215.50 | 0.6M |
| 2025-09-26 | 216.00 | 220.00 | 216.00 | 216.00 | 0.2M |
| 2025-09-25 | 217.00 | 220.00 | 213.00 | 218.00 | 0.4M |
| 2025-09-24 | 199.80 | 218.50 | 198.40 | 215.00 | 1.3M |
| 2025-09-23 | 199.20 | 200.00 | 198.40 | 199.00 | 0.4M |
| 2025-09-22 | 200.00 | 200.00 | 198.60 | 199.80 | 0.2M |
| 2025-09-19 | 201.00 | 201.00 | 197.20 | 199.80 | 0.8M |
| 2025-09-18 | 198.00 | 201.50 | 198.00 | 201.00 | 0.1M |
| 2025-09-17 | 203.00 | 203.00 | 200.00 | 200.00 | 0.4M |
| 2025-09-16 | 200.00 | 201.50 | 195.40 | 201.50 | 0.6M |
| 2025-09-15 | 198.60 | 201.00 | 198.00 | 198.20 | 0.3M |
| 2025-09-12 | 200.50 | 201.00 | 198.40 | 198.40 | 0.3M |
| 2025-09-11 | 201.50 | 201.50 | 200.00 | 200.00 | 0.3M |
| 2025-09-10 | 203.00 | 203.50 | 198.00 | 200.50 | 1.1M |
| 2025-09-09 | 206.00 | 206.00 | 203.50 | 204.00 | 0.3M |
| 2025-09-08 | 206.00 | 206.50 | 205.00 | 206.00 | 0.1M |
| 2025-09-05 | 206.50 | 207.50 | 205.50 | 206.00 | 0.1M |
| 2025-09-04 | 202.00 | 207.00 | 202.00 | 206.00 | 0.2M |
| 2025-09-03 | 203.00 | 203.00 | 200.50 | 203.00 | 0.4M |
| 2025-09-02 | 206.50 | 207.00 | 202.50 | 203.00 | 0.4M |
| 2025-09-01 | 207.00 | 207.50 | 204.00 | 206.00 | 0.2M |
| 2025-08-29 | 203.50 | 204.00 | 203.00 | 203.50 | 1.1M |
| 2025-08-28 | 204.50 | 206.00 | 203.00 | 203.50 | 2.7M |
| 2025-08-27 | 209.00 | 209.00 | 203.00 | 208.00 | 2.3M |
| 2025-08-26 | 211.00 | 212.50 | 211.00 | 211.00 | 6.4M |
| 2025-08-22 | 209.00 | 213.50 | 209.00 | 212.50 | 6.7M |
| 2025-08-21 | 208.50 | 210.00 | 208.00 | 208.00 | 2.0M |
| 2025-08-20 | 209.00 | 209.50 | 207.50 | 209.00 | 1.2M |
| 2025-08-19 | 209.50 | 211.00 | 209.00 | 209.00 | 2.7M |
| 2025-08-18 | 209.50 | 210.00 | 209.00 | 209.00 | 0.1M |
| 2025-08-15 | 211.00 | 211.00 | 208.00 | 208.00 | 1.4M |
| 2025-08-14 | 211.00 | 211.50 | 210.00 | 211.50 | 0.8M |
| 2025-08-13 | 210.50 | 210.50 | 210.00 | 210.50 | 0.1M |
| 2025-08-12 | 210.50 | 210.50 | 210.00 | 210.00 | 0.4M |
| 2025-08-11 | 211.00 | 211.00 | 210.00 | 211.00 | 0.5M |
| 2025-08-08 | 212.00 | 212.00 | 208.50 | 210.00 | 0.3M |
| 2025-08-07 | 211.00 | 211.50 | 210.00 | 211.00 | 0.6M |
| 2025-08-06 | 209.50 | 210.00 | 207.50 | 210.00 | 2.4M |
| 2025-08-05 | 210.50 | 211.50 | 209.00 | 209.50 | 1.2M |
| 2025-08-04 | 205.00 | 214.00 | 205.00 | 212.00 | 0.3M |
| 2025-08-01 | 210.00 | 213.50 | 210.00 | 212.00 | 2.6M |
| 2025-07-31 | 214.00 | 214.50 | 211.50 | 211.50 | 1.6M |
| 2025-07-30 | 212.50 | 215.00 | 211.00 | 215.00 | 3.8M |
| 2025-07-29 | 179.00 | 181.60 | 178.60 | 179.20 | 0.3M |
| 2025-07-28 | 182.80 | 184.00 | 179.40 | 179.60 | 0.2M |
| 2025-07-25 | 182.00 | 184.00 | 181.00 | 182.00 | 1.0M |
| 2025-07-24 | 181.20 | 183.00 | 181.20 | 183.00 | 0.2M |
| 2025-07-23 | 180.40 | 181.80 | 180.00 | 181.20 | 0.4M |
| 2025-07-22 | 180.20 | 180.40 | 178.80 | 180.20 | 0.2M |
| 2025-07-21 | 177.80 | 180.60 | 177.80 | 179.80 | 0.2M |
| 2025-07-18 | 179.00 | 179.40 | 178.40 | 178.80 | 0.2M |
| 2025-07-17 | 177.80 | 178.80 | 177.40 | 178.80 | 0.1M |
| 2025-07-16 | 175.80 | 178.00 | 175.80 | 177.40 | 0.1M |
| 2025-07-15 | 175.00 | 177.00 | 175.00 | 176.20 | 0.3M |
| 2025-07-14 | 174.80 | 175.00 | 172.00 | 175.00 | 0.2M |
| 2025-07-11 | 173.60 | 173.60 | 170.60 | 171.80 | 0.0M |
| 2025-07-10 | 172.00 | 173.00 | 172.00 | 172.40 | 0.1M |
| 2025-07-09 | 172.00 | 172.40 | 170.00 | 171.20 | 0.1M |
| 2025-07-08 | 171.60 | 172.40 | 171.20 | 172.40 | 0.1M |
| 2025-07-07 | 172.80 | 173.80 | 171.60 | 171.60 | 0.1M |
| 2025-07-04 | 173.40 | 174.60 | 173.00 | 173.00 | 0.3M |
| 2025-07-03 | 171.60 | 174.80 | 171.60 | 174.80 | 0.6M |
| 2025-07-02 | 170.20 | 171.00 | 169.40 | 171.00 | 0.5M |
| 2025-07-01 | 169.80 | 171.60 | 169.80 | 171.00 | 0.5M |
| 2025-06-30 | 167.80 | 170.00 | 167.00 | 170.00 | 1.0M |
| 2025-06-27 | 163.80 | 167.80 | 163.60 | 167.40 | 0.6M |
| 2025-06-26 | 163.80 | 164.40 | 162.20 | 163.60 | 0.2M |
| 2025-06-25 | 163.40 | 164.40 | 161.60 | 162.00 | 0.3M |
| 2025-06-24 | 160.60 | 164.80 | 160.60 | 164.80 | 0.2M |
| 2025-06-23 | 161.00 | 161.60 | 160.00 | 160.60 | 0.3M |
| 2025-06-20 | 160.20 | 161.80 | 160.00 | 161.80 | 0.3M |
| 2025-06-19 | 160.20 | 163.40 | 159.00 | 160.20 | 0.2M |
| 2025-06-18 | 159.60 | 160.20 | 158.60 | 159.40 | 0.2M |
| 2025-06-17 | 160.20 | 160.20 | 157.60 | 159.00 | 0.2M |
| 2025-06-16 | 157.80 | 159.80 | 157.80 | 159.20 | 0.2M |
| 2025-06-13 | 160.20 | 160.20 | 156.20 | 158.60 | 0.1M |
| 2025-06-12 | 162.00 | 162.00 | 155.00 | 158.00 | 0.4M |
| 2025-06-11 | 162.20 | 162.60 | 158.20 | 159.40 | 0.5M |
| 2025-06-10 | 162.40 | 162.60 | 162.00 | 162.00 | 0.5M |
| 2025-06-09 | 162.20 | 163.40 | 161.80 | 162.40 | 0.4M |
| 2025-06-06 | 163.60 | 163.60 | 162.20 | 162.20 | 0.1M |
| 2025-06-05 | 162.60 | 163.60 | 162.20 | 162.40 | 0.1M |
| 2025-06-04 | 163.40 | 163.40 | 162.20 | 162.60 | 0.1M |
| 2025-06-03 | 162.00 | 163.40 | 161.60 | 162.40 | 1.5M |
| 2025-06-02 | 160.00 | 162.80 | 160.00 | 161.80 | 0.2M |
| 2025-05-30 | 160.00 | 162.00 | 159.40 | 161.60 | 0.7M |
| 2025-05-29 | 158.40 | 160.00 | 157.00 | 159.80 | 0.4M |
| 2025-05-28 | 154.80 | 158.00 | 154.40 | 156.60 | 0.7M |
| 2025-05-27 | 156.40 | 156.40 | 153.80 | 154.80 | 0.1M |
| 2025-05-23 | 155.60 | 157.60 | 153.00 | 153.00 | 0.6M |
| 2025-05-22 | 152.00 | 156.00 | 152.00 | 155.60 | 0.1M |
| 2025-05-21 | 155.20 | 158.00 | 155.20 | 156.60 | 0.1M |
| 2025-05-20 | 154.80 | 156.80 | 154.20 | 156.00 | 0.2M |
| 2025-05-19 | 154.00 | 156.20 | 152.60 | 155.20 | 0.2M |
| 2025-05-16 | 152.80 | 156.00 | 152.20 | 154.20 | 0.4M |
| 2025-05-15 | 155.00 | 155.00 | 151.20 | 153.80 | 0.2M |
| 2025-05-14 | 148.20 | 153.20 | 148.20 | 153.20 | 0.2M |
| 2025-05-13 | 148.80 | 150.60 | 147.80 | 148.80 | 0.2M |
| 2025-05-12 | 151.00 | 153.60 | 147.80 | 148.60 | 0.5M |
| 2025-05-09 | 151.00 | 151.00 | 147.40 | 148.20 | 0.2M |
| 2025-05-08 | 148.00 | 150.00 | 146.80 | 147.20 | 0.4M |
| 2025-05-07 | 140.00 | 148.80 | 140.00 | 148.00 | 0.3M |
| 2025-05-06 | 142.20 | 149.00 | 142.20 | 149.00 | 0.5M |
| 2025-05-02 | 145.00 | 147.40 | 144.80 | 145.40 | 0.6M |
| 2025-05-01 | 139.00 | 146.00 | 139.00 | 145.40 | 1.6M |
| 2025-04-30 | 140.00 | 141.20 | 138.80 | 139.40 | 0.2M |
| 2025-04-29 | 140.00 | 140.60 | 139.00 | 140.00 | 0.1M |
| 2025-04-28 | 139.00 | 141.20 | 139.00 | 140.00 | 0.3M |
| 2025-04-25 | 140.00 | 141.00 | 138.40 | 139.20 | 0.6M |
| 2025-04-24 | 140.20 | 140.20 | 139.40 | 139.40 | 0.1M |
| 2025-04-23 | 137.00 | 140.20 | 135.40 | 140.00 | 0.4M |
| 2025-04-22 | 135.00 | 135.00 | 131.80 | 134.40 | 0.2M |
| 2025-04-17 | 133.20 | 135.60 | 133.00 | 133.60 | 0.1M |
| 2025-04-16 | 135.20 | 135.20 | 132.60 | 134.00 | 0.2M |
| 2025-04-15 | 131.00 | 135.60 | 130.60 | 135.00 | 0.5M |
| 2025-04-14 | 129.20 | 130.80 | 127.60 | 128.60 | 0.4M |
| 2025-04-11 | 127.60 | 128.80 | 124.00 | 128.60 | 0.6M |
| 2025-04-10 | 133.60 | 135.80 | 125.20 | 125.80 | 1.0M |
| 2025-04-09 | 133.00 | 134.00 | 130.80 | 132.00 | 2.4M |
| 2025-04-08 | 134.80 | 136.60 | 133.00 | 135.00 | 0.8M |
| 2025-04-07 | 134.00 | 137.40 | 127.00 | 133.00 | 0.7M |
| 2025-04-04 | 153.00 | 153.00 | 135.00 | 138.60 | 0.6M |
| 2025-04-03 | 150.00 | 150.40 | 148.40 | 149.20 | 0.2M |
| 2025-04-02 | 153.00 | 153.00 | 148.40 | 151.20 | 0.2M |
| 2025-04-01 | 150.20 | 151.40 | 149.40 | 149.40 | 0.1M |
| 2025-03-31 | 152.50 | 152.50 | 148.00 | 150.50 | 0.4M |
| 2025-03-28 | 152.50 | 154.00 | 152.00 | 152.50 | 0.5M |
| 2025-03-27 | 154.50 | 154.50 | 152.50 | 152.50 | 1.0M |
| 2025-03-26 | 155.50 | 156.50 | 153.00 | 154.50 | 0.3M |
| 2025-03-25 | 155.00 | 155.00 | 153.00 | 155.00 | 0.8M |
| 2025-03-24 | 156.00 | 157.00 | 153.00 | 155.00 | 1.1M |
| 2025-03-21 | 156.00 | 157.00 | 153.00 | 156.00 | 0.6M |
| 2025-03-20 | 154.00 | 154.00 | 152.50 | 154.00 | 0.5M |
| 2025-03-19 | 153.00 | 153.00 | 151.50 | 152.00 | 0.3M |
| 2025-03-18 | 153.00 | 153.50 | 151.50 | 153.00 | 1.0M |
| 2025-03-17 | 149.00 | 152.50 | 149.00 | 151.50 | 0.8M |
| 2025-03-14 | 140.00 | 149.00 | 140.00 | 149.00 | 2.5M |
| 2025-03-13 | 135.50 | 140.00 | 135.50 | 139.00 | 5.3M |
| 2025-03-12 | 134.00 | 137.00 | 133.50 | 135.50 | 0.3M |
| 2025-03-11 | 135.00 | 135.00 | 134.00 | 134.00 | 1.0M |
| 2025-03-10 | 136.50 | 136.50 | 134.50 | 135.00 | 2.1M |
| 2025-03-07 | 132.50 | 137.00 | 132.50 | 135.00 | 1.8M |
| 2025-03-06 | 130.50 | 132.00 | 127.50 | 131.50 | 2.6M |
| 2025-03-05 | 130.50 | 130.50 | 128.00 | 128.50 | 0.4M |
| 2025-03-04 | 131.00 | 131.00 | 128.50 | 130.00 | 0.2M |
| 2025-03-03 | 132.00 | 134.00 | 131.50 | 131.50 | 0.4M |
| 2025-02-28 | 130.00 | 132.00 | 127.00 | 130.50 | 0.8M |
| 2025-02-27 | 135.50 | 135.50 | 132.00 | 132.00 | 0.8M |
| 2025-02-26 | 130.00 | 137.00 | 130.00 | 132.50 | 5.6M |
| 2025-02-25 | 120.00 | 127.00 | 120.00 | 127.00 | 0.1M |
| 2025-02-24 | 124.00 | 125.00 | 123.50 | 124.50 | 0.1M |
| 2025-02-21 | 123.00 | 125.00 | 123.00 | 124.00 | 0.0M |
| 2025-02-20 | 121.00 | 124.00 | 121.00 | 122.50 | 0.6M |
| 2025-02-19 | 128.00 | 128.00 | 120.00 | 121.50 | 0.3M |
| 2025-02-18 | 125.50 | 126.00 | 125.50 | 126.00 | 0.0M |
| 2025-02-17 | 125.50 | 126.50 | 125.00 | 126.50 | 0.2M |
| 2025-02-14 | 126.00 | 127.50 | 125.50 | 126.50 | 0.1M |
| 2025-02-13 | 126.50 | 127.50 | 126.50 | 127.00 | 0.0M |
| 2025-02-12 | 127.50 | 127.50 | 125.50 | 126.50 | 0.1M |
| 2025-02-11 | 127.00 | 129.50 | 127.00 | 127.50 | 0.1M |
| 2025-02-10 | 127.00 | 129.00 | 127.00 | 129.00 | 0.5M |
| 2025-02-07 | 126.50 | 128.50 | 126.50 | 126.50 | 0.1M |
| 2025-02-06 | 127.00 | 127.50 | 126.00 | 126.00 | 0.1M |
| 2025-02-05 | 127.00 | 127.50 | 125.50 | 126.00 | 0.1M |
| 2025-02-04 | 125.50 | 126.00 | 125.00 | 126.00 | 0.1M |
| 2025-02-03 | 128.00 | 128.00 | 125.50 | 127.50 | 0.5M |
| 2025-01-31 | 127.00 | 128.50 | 127.00 | 128.50 | 0.1M |
| 2025-01-30 | 126.50 | 128.50 | 126.50 | 127.00 | 0.0M |
| 2025-01-29 | 127.50 | 127.50 | 126.00 | 127.00 | 0.1M |
| 2025-01-28 | 131.00 | 131.00 | 125.50 | 126.00 | 0.1M |
| 2025-01-27 | 125.50 | 128.00 | 125.50 | 127.00 | 0.1M |
| 2025-01-24 | 126.50 | 128.00 | 126.50 | 128.00 | 0.1M |
| 2025-01-23 | 128.00 | 129.00 | 128.00 | 128.00 | 0.0M |
| 2025-01-22 | 129.00 | 129.00 | 127.00 | 128.00 | 0.1M |
| 2025-01-21 | 129.00 | 130.00 | 128.00 | 128.00 | 0.1M |
| 2025-01-20 | 130.00 | 131.00 | 129.00 | 129.00 | 0.1M |
| 2025-01-17 | 125.00 | 129.00 | 125.00 | 129.00 | 0.1M |
| 2025-01-16 | 125.50 | 128.50 | 125.50 | 127.50 | 0.1M |
| 2025-01-15 | 127.00 | 129.00 | 126.00 | 129.00 | 0.2M |
| 2025-01-14 | 128.50 | 128.50 | 127.00 | 127.00 | 0.1M |
| 2025-01-13 | 128.50 | 130.50 | 127.00 | 128.00 | 0.1M |
| 2025-01-10 | 130.50 | 130.50 | 129.50 | 129.50 | 0.1M |
| 2025-01-09 | 129.50 | 130.50 | 129.50 | 129.50 | 0.1M |
| 2025-01-08 | 129.00 | 129.00 | 127.50 | 127.50 | 0.1M |
| 2025-01-07 | 133.50 | 133.50 | 131.00 | 131.50 | 0.3M |
| 2025-01-06 | 131.00 | 132.00 | 129.50 | 132.00 | 1.1M |
| 2025-01-03 | 132.50 | 133.00 | 131.00 | 131.00 | 0.3M |
| 2025-01-02 | 130.00 | 132.00 | 130.00 | 132.00 | 0.7M |