103.60
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 | 102.20 | 103.60 | 102.20 | 103.60 | 0.4M |
| 2025-09-25 | 106.20 | 106.20 | 102.20 | 102.60 | 0.3M |
| 2025-09-24 | 105.80 | 106.60 | 104.40 | 105.00 | 0.9M |
| 2025-09-23 | 104.20 | 107.40 | 104.20 | 106.20 | 0.7M |
| 2025-09-22 | 100.80 | 106.40 | 99.80 | 105.60 | 0.9M |
| 2025-09-19 | 96.80 | 101.00 | 96.80 | 101.00 | 6.9M |
| 2025-09-18 | 98.40 | 99.20 | 97.90 | 98.30 | 1.8M |
| 2025-09-17 | 99.50 | 99.60 | 97.20 | 98.80 | 1.7M |
| 2025-09-16 | 98.00 | 99.30 | 97.40 | 98.80 | 1.7M |
| 2025-09-15 | 95.00 | 97.80 | 95.00 | 97.80 | 1.2M |
| 2025-09-12 | 96.30 | 97.10 | 94.80 | 95.00 | 0.4M |
| 2025-09-11 | 97.30 | 97.30 | 94.70 | 96.40 | 0.5M |
| 2025-09-10 | 97.80 | 97.80 | 94.80 | 95.20 | 0.3M |
| 2025-09-09 | 98.30 | 98.30 | 95.10 | 95.10 | 0.3M |
| 2025-09-08 | 99.50 | 99.90 | 97.20 | 98.20 | 0.3M |
| 2025-09-05 | 99.40 | 100.40 | 98.60 | 99.00 | 0.5M |
| 2025-09-04 | 96.90 | 98.90 | 96.20 | 98.90 | 0.4M |
| 2025-09-03 | 97.30 | 99.10 | 96.00 | 97.70 | 0.7M |
| 2025-09-02 | 104.00 | 104.00 | 97.40 | 97.80 | 0.5M |
| 2025-09-01 | 100.40 | 103.00 | 100.00 | 102.60 | 0.3M |
| 2025-08-29 | 103.40 | 103.40 | 100.40 | 100.60 | 0.3M |
| 2025-08-28 | 102.00 | 103.80 | 101.40 | 102.60 | 0.7M |
| 2025-08-27 | 103.40 | 103.40 | 100.80 | 101.80 | 0.4M |
| 2025-08-26 | 106.60 | 106.60 | 102.40 | 103.60 | 0.5M |
| 2025-08-22 | 103.00 | 106.00 | 103.00 | 106.00 | 2.9M |
| 2025-08-21 | 102.20 | 103.80 | 102.00 | 103.20 | 0.4M |
| 2025-08-20 | 101.20 | 106.20 | 101.20 | 103.20 | 0.6M |
| 2025-08-19 | 98.40 | 104.00 | 98.40 | 103.60 | 0.7M |
| 2025-08-18 | 99.50 | 100.60 | 98.60 | 100.40 | 0.4M |
| 2025-08-15 | 100.40 | 101.40 | 99.00 | 99.00 | 0.4M |
| 2025-08-14 | 101.40 | 101.80 | 99.80 | 100.20 | 0.4M |
| 2025-08-13 | 100.40 | 103.00 | 100.40 | 101.00 | 0.5M |
| 2025-08-12 | 98.00 | 102.00 | 98.00 | 101.20 | 0.4M |
| 2025-08-11 | 104.00 | 104.00 | 99.60 | 99.90 | 0.7M |
| 2025-08-08 | 101.00 | 104.60 | 101.00 | 104.00 | 1.8M |
| 2025-08-07 | 102.20 | 104.00 | 102.00 | 103.00 | 0.5M |
| 2025-08-06 | 101.00 | 103.00 | 101.00 | 102.20 | 0.4M |
| 2025-08-05 | 102.80 | 102.80 | 101.40 | 102.00 | 0.3M |
| 2025-08-04 | 101.00 | 103.40 | 101.00 | 102.80 | 0.5M |
| 2025-08-01 | 107.60 | 107.60 | 102.40 | 103.00 | 0.4M |
| 2025-07-31 | 106.20 | 108.00 | 104.00 | 104.60 | 0.6M |
| 2025-07-30 | 102.80 | 106.20 | 102.80 | 106.20 | 0.3M |
| 2025-07-29 | 105.20 | 112.80 | 104.00 | 104.40 | 1.6M |
| 2025-07-28 | 107.80 | 107.80 | 102.80 | 104.20 | 1.0M |
| 2025-07-25 | 102.80 | 107.20 | 102.80 | 106.60 | 0.5M |
| 2025-07-24 | 102.80 | 106.80 | 102.80 | 104.60 | 0.5M |
| 2025-07-23 | 104.20 | 105.60 | 102.80 | 104.60 | 0.6M |
| 2025-07-22 | 103.00 | 103.80 | 102.20 | 103.80 | 0.8M |
| 2025-07-21 | 104.20 | 105.80 | 103.20 | 103.20 | 0.6M |
| 2025-07-18 | 103.40 | 108.20 | 103.40 | 104.20 | 0.5M |
| 2025-07-17 | 111.00 | 112.00 | 104.80 | 105.40 | 1.2M |
| 2025-07-16 | 116.00 | 123.80 | 111.20 | 112.60 | 4.9M |
| 2025-07-15 | 111.00 | 119.00 | 111.00 | 118.60 | 2.1M |
| 2025-07-14 | 112.00 | 115.40 | 111.00 | 113.00 | 0.6M |
| 2025-07-11 | 112.00 | 112.00 | 109.20 | 110.00 | 0.5M |
| 2025-07-10 | 110.00 | 111.20 | 109.00 | 111.20 | 0.4M |
| 2025-07-09 | 110.00 | 111.40 | 108.60 | 108.60 | 0.4M |
| 2025-07-08 | 114.80 | 114.80 | 108.80 | 112.00 | 0.5M |
| 2025-07-07 | 115.80 | 115.80 | 111.20 | 111.20 | 0.9M |
| 2025-07-04 | 113.80 | 115.80 | 112.20 | 115.00 | 0.9M |
| 2025-07-03 | 110.80 | 113.60 | 110.60 | 113.40 | 0.6M |
| 2025-07-02 | 107.00 | 109.80 | 107.00 | 109.60 | 3.9M |
| 2025-07-01 | 105.80 | 108.00 | 105.80 | 107.00 | 0.7M |
| 2025-06-30 | 109.20 | 110.00 | 106.00 | 107.00 | 1.1M |
| 2025-06-27 | 106.40 | 110.00 | 106.00 | 109.20 | 0.9M |
| 2025-06-26 | 103.60 | 105.20 | 103.60 | 105.20 | 0.6M |
| 2025-06-25 | 99.50 | 103.60 | 99.50 | 103.60 | 0.4M |
| 2025-06-24 | 97.40 | 102.40 | 97.40 | 101.60 | 0.5M |
| 2025-06-23 | 96.20 | 99.60 | 96.20 | 99.20 | 0.6M |
| 2025-06-20 | 97.50 | 99.40 | 96.10 | 98.00 | 0.7M |
| 2025-06-19 | 95.60 | 97.40 | 94.70 | 95.50 | 0.5M |
| 2025-06-18 | 95.80 | 98.30 | 95.80 | 98.10 | 0.3M |
| 2025-06-17 | 95.00 | 98.20 | 95.00 | 97.70 | 0.5M |
| 2025-06-16 | 100.80 | 100.80 | 96.80 | 97.00 | 0.3M |
| 2025-06-13 | 98.00 | 99.80 | 97.50 | 99.30 | 0.2M |
| 2025-06-12 | 100.00 | 100.20 | 98.80 | 99.90 | 0.3M |
| 2025-06-11 | 104.00 | 104.00 | 100.00 | 100.00 | 0.3M |
| 2025-06-10 | 99.70 | 102.00 | 99.70 | 101.00 | 3.4M |
| 2025-06-09 | 100.00 | 100.00 | 98.90 | 99.90 | 0.4M |
| 2025-06-06 | 98.00 | 99.70 | 95.90 | 99.60 | 0.3M |
| 2025-06-05 | 94.00 | 96.80 | 94.00 | 96.60 | 3.6M |
| 2025-06-04 | 96.70 | 97.30 | 95.10 | 96.00 | 0.3M |
| 2025-06-03 | 94.50 | 96.00 | 93.90 | 96.00 | 0.3M |
| 2025-06-02 | 95.20 | 96.50 | 94.70 | 94.70 | 0.4M |
| 2025-05-30 | 95.90 | 97.50 | 95.60 | 96.40 | 0.4M |
| 2025-05-29 | 98.50 | 99.20 | 96.00 | 96.20 | 0.5M |
| 2025-05-28 | 98.80 | 98.80 | 97.20 | 98.50 | 0.2M |
| 2025-05-27 | 97.90 | 98.30 | 97.20 | 98.00 | 1.0M |
| 2025-05-23 | 96.60 | 98.80 | 94.70 | 96.80 | 0.5M |
| 2025-05-22 | 99.60 | 100.00 | 94.70 | 98.00 | 1.0M |
| 2025-05-21 | 100.40 | 102.40 | 99.60 | 100.40 | 0.7M |
| 2025-05-20 | 97.90 | 100.40 | 97.70 | 100.20 | 0.5M |
| 2025-05-19 | 96.60 | 100.20 | 96.60 | 99.80 | 0.5M |
| 2025-05-16 | 98.20 | 99.10 | 97.70 | 99.10 | 1.2M |
| 2025-05-15 | 97.70 | 98.30 | 97.00 | 97.60 | 0.7M |
| 2025-05-14 | 99.00 | 99.00 | 97.80 | 98.20 | 0.4M |
| 2025-05-13 | 98.00 | 99.60 | 98.00 | 99.10 | 0.4M |
| 2025-05-12 | 94.10 | 100.00 | 94.10 | 98.70 | 0.6M |
| 2025-05-09 | 97.00 | 97.00 | 95.50 | 96.40 | 0.5M |
| 2025-05-08 | 92.00 | 96.40 | 92.00 | 95.20 | 0.5M |
| 2025-05-07 | 92.00 | 93.90 | 91.70 | 92.50 | 0.3M |
| 2025-05-06 | 93.50 | 93.50 | 91.80 | 92.00 | 0.3M |
| 2025-05-02 | 90.00 | 92.80 | 90.00 | 92.80 | 0.2M |
| 2025-05-01 | 90.60 | 92.20 | 90.00 | 91.90 | 0.8M |
| 2025-04-30 | 90.10 | 91.70 | 89.90 | 90.10 | 2.2M |
| 2025-04-29 | 93.60 | 93.60 | 90.20 | 91.00 | 0.3M |
| 2025-04-28 | 91.00 | 92.30 | 91.00 | 91.40 | 0.5M |
| 2025-04-25 | 94.50 | 94.50 | 91.10 | 91.20 | 0.4M |
| 2025-04-24 | 94.50 | 94.50 | 92.50 | 92.70 | 0.4M |
| 2025-04-23 | 89.50 | 94.40 | 89.50 | 93.00 | 7.0M |
| 2025-04-22 | 92.10 | 92.30 | 89.50 | 89.70 | 0.5M |
| 2025-04-17 | 91.50 | 92.40 | 91.40 | 92.30 | 0.7M |
| 2025-04-16 | 95.50 | 95.50 | 91.30 | 92.40 | 0.9M |
| 2025-04-15 | 92.00 | 94.50 | 92.00 | 93.20 | 0.6M |
| 2025-04-14 | 94.00 | 95.10 | 92.90 | 93.40 | 1.5M |
| 2025-04-11 | 92.80 | 94.40 | 92.60 | 93.00 | 0.9M |
| 2025-04-10 | 93.00 | 96.20 | 91.60 | 94.20 | 2.7M |
| 2025-04-09 | 90.80 | 91.60 | 88.60 | 90.80 | 2.3M |
| 2025-04-08 | 90.50 | 94.10 | 90.50 | 93.20 | 3.2M |
| 2025-04-07 | 96.90 | 97.00 | 90.30 | 92.30 | 1.1M |
| 2025-04-04 | 97.20 | 98.20 | 94.00 | 96.20 | 1.2M |
| 2025-04-03 | 98.00 | 100.00 | 97.10 | 97.70 | 1.0M |
| 2025-04-02 | 103.00 | 103.00 | 98.70 | 100.20 | 0.8M |
| 2025-04-01 | 99.00 | 101.60 | 99.00 | 100.80 | 1.3M |
| 2025-03-31 | 102.00 | 102.00 | 99.30 | 99.40 | 1.6M |
| 2025-03-28 | 103.00 | 104.60 | 102.60 | 102.60 | 5.7M |
| 2025-03-27 | 104.00 | 105.60 | 102.80 | 103.40 | 1.7M |
| 2025-03-26 | 105.60 | 106.00 | 104.00 | 104.40 | 1.0M |
| 2025-03-25 | 104.00 | 106.20 | 104.00 | 105.40 | 0.8M |
| 2025-03-24 | 104.00 | 106.40 | 103.80 | 104.00 | 0.8M |
| 2025-03-21 | 108.20 | 109.60 | 103.80 | 104.00 | 11.2M |
| 2025-03-20 | 108.60 | 112.60 | 108.20 | 110.20 | 2.6M |
| 2025-03-19 | 117.00 | 117.00 | 108.40 | 108.80 | 1.7M |
| 2025-03-18 | 115.40 | 118.40 | 114.00 | 115.60 | 2.2M |
| 2025-03-17 | 119.00 | 120.00 | 117.40 | 117.40 | 0.6M |
| 2025-03-14 | 116.20 | 118.60 | 116.20 | 118.40 | 1.5M |
| 2025-03-13 | 117.80 | 118.80 | 115.80 | 116.00 | 1.8M |
| 2025-03-12 | 116.00 | 116.60 | 114.80 | 116.00 | 1.3M |
| 2025-03-11 | 116.00 | 119.40 | 113.60 | 114.40 | 2.5M |
| 2025-03-10 | 118.20 | 118.60 | 115.20 | 116.00 | 0.9M |
| 2025-03-07 | 117.80 | 117.80 | 115.60 | 117.80 | 0.7M |
| 2025-03-06 | 115.20 | 118.80 | 115.20 | 118.40 | 4.0M |
| 2025-03-05 | 113.00 | 118.20 | 113.00 | 114.60 | 7.4M |
| 2025-03-04 | 117.20 | 117.40 | 113.00 | 113.60 | 1.1M |
| 2025-03-03 | 117.00 | 120.40 | 116.60 | 118.00 | 1.3M |
| 2025-02-28 | 115.40 | 118.40 | 115.40 | 116.60 | 19.2M |
| 2025-02-27 | 118.80 | 119.20 | 116.60 | 118.00 | 0.7M |
| 2025-02-26 | 117.60 | 122.00 | 117.60 | 120.20 | 1.3M |
| 2025-02-25 | 117.20 | 119.00 | 117.20 | 118.80 | 0.6M |
| 2025-02-24 | 117.00 | 120.20 | 117.00 | 118.60 | 0.7M |
| 2025-02-21 | 119.00 | 121.60 | 117.60 | 118.60 | 0.6M |
| 2025-02-20 | 120.20 | 122.20 | 119.20 | 120.20 | 0.7M |
| 2025-02-19 | 121.80 | 125.20 | 121.20 | 121.20 | 1.8M |
| 2025-02-18 | 124.80 | 126.00 | 123.60 | 125.00 | 0.5M |
| 2025-02-17 | 121.00 | 125.60 | 121.00 | 125.60 | 1.4M |
| 2025-02-14 | 121.80 | 124.60 | 121.80 | 124.00 | 1.3M |
| 2025-02-13 | 121.60 | 125.40 | 121.60 | 124.00 | 1.9M |
| 2025-02-12 | 122.20 | 124.80 | 122.20 | 124.00 | 2.5M |
| 2025-02-11 | 125.20 | 127.00 | 124.00 | 124.80 | 1.2M |
| 2025-02-10 | 124.40 | 126.80 | 124.40 | 126.20 | 0.4M |
| 2025-02-07 | 123.40 | 125.60 | 123.40 | 124.20 | 1.1M |
| 2025-02-06 | 121.00 | 126.00 | 121.00 | 124.60 | 0.4M |
| 2025-02-05 | 122.00 | 124.20 | 120.40 | 123.40 | 2.2M |
| 2025-02-04 | 120.40 | 122.80 | 120.40 | 122.00 | 0.9M |
| 2025-02-03 | 121.00 | 123.00 | 119.80 | 122.20 | 0.7M |
| 2025-01-31 | 123.80 | 125.20 | 123.40 | 124.60 | 0.9M |
| 2025-01-30 | 117.60 | 123.80 | 117.60 | 123.80 | 0.3M |
| 2025-01-29 | 118.20 | 121.20 | 118.20 | 120.80 | 1.0M |
| 2025-01-28 | 117.60 | 121.00 | 117.60 | 120.40 | 0.9M |
| 2025-01-27 | 118.20 | 120.40 | 118.20 | 120.00 | 0.3M |
| 2025-01-24 | 119.40 | 121.40 | 118.20 | 119.00 | 0.3M |
| 2025-01-23 | 119.00 | 120.00 | 118.40 | 119.00 | 0.6M |
| 2025-01-22 | 121.20 | 123.00 | 118.60 | 119.40 | 1.0M |
| 2025-01-21 | 121.20 | 122.80 | 117.20 | 121.40 | 1.0M |
| 2025-01-20 | 124.20 | 124.20 | 122.00 | 122.40 | 0.5M |
| 2025-01-17 | 121.00 | 125.00 | 121.00 | 123.40 | 0.5M |
| 2025-01-16 | 119.20 | 124.20 | 119.20 | 123.60 | 0.6M |
| 2025-01-15 | 120.20 | 122.00 | 119.20 | 121.80 | 0.7M |
| 2025-01-14 | 121.40 | 121.40 | 117.20 | 117.20 | 1.2M |
| 2025-01-13 | 120.60 | 121.00 | 118.00 | 118.00 | 0.4M |
| 2025-01-10 | 120.20 | 121.80 | 117.60 | 120.60 | 0.5M |
| 2025-01-09 | 124.80 | 126.20 | 121.00 | 121.00 | 0.6M |
| 2025-01-08 | 131.60 | 131.60 | 125.60 | 125.60 | 0.4M |
| 2025-01-07 | 129.00 | 130.20 | 127.80 | 129.80 | 0.4M |
| 2025-01-06 | 132.80 | 132.80 | 129.40 | 130.20 | 0.3M |
| 2025-01-03 | 130.60 | 130.60 | 129.20 | 130.40 | 0.2M |
| 2025-01-02 | 129.20 | 133.60 | 129.20 | 131.40 | 0.2M |