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 | 129.40 | 134.20 | 119.00 | 129.00 | 7.1M |
| 2025-09-25 | 141.00 | 145.80 | 137.00 | 141.40 | 0.8M |
| 2025-09-24 | 149.10 | 150.40 | 142.70 | 143.70 | 0.9M |
| 2025-09-23 | 152.50 | 153.70 | 146.70 | 149.10 | 1.2M |
| 2025-09-22 | 140.10 | 153.20 | 140.10 | 147.00 | 2.1M |
| 2025-09-19 | 136.70 | 155.90 | 134.10 | 144.80 | 4.3M |
| 2025-09-18 | 115.00 | 139.00 | 115.00 | 134.50 | 4.6M |
| 2025-09-17 | 99.50 | 116.20 | 99.50 | 114.50 | 1.4M |
| 2025-09-16 | 105.00 | 106.00 | 100.40 | 100.40 | 0.5M |
| 2025-09-15 | 101.20 | 104.80 | 100.20 | 103.30 | 0.3M |
| 2025-09-12 | 103.90 | 103.90 | 100.20 | 100.20 | 0.4M |
| 2025-09-11 | 104.00 | 105.50 | 100.00 | 103.70 | 0.7M |
| 2025-09-10 | 101.90 | 103.90 | 99.75 | 103.20 | 0.6M |
| 2025-09-09 | 103.00 | 103.00 | 98.40 | 100.40 | 0.7M |
| 2025-09-08 | 103.90 | 105.20 | 103.00 | 104.10 | 0.4M |
| 2025-09-05 | 104.40 | 105.30 | 102.40 | 102.90 | 0.6M |
| 2025-09-04 | 102.20 | 105.30 | 101.00 | 101.80 | 0.6M |
| 2025-09-03 | 105.00 | 107.40 | 104.00 | 104.50 | 0.6M |
| 2025-09-02 | 110.00 | 111.00 | 103.70 | 103.70 | 1.1M |
| 2025-09-01 | 113.20 | 117.00 | 110.30 | 110.80 | 0.9M |
| 2025-08-29 | 117.60 | 121.60 | 116.90 | 118.00 | 0.9M |
| 2025-08-28 | 114.00 | 120.20 | 114.00 | 119.10 | 0.7M |
| 2025-08-27 | 124.00 | 124.00 | 116.90 | 116.90 | 0.4M |
| 2025-08-26 | 120.50 | 121.90 | 118.10 | 118.60 | 0.7M |
| 2025-08-22 | 112.00 | 119.80 | 112.00 | 119.80 | 0.9M |
| 2025-08-21 | 110.00 | 112.60 | 110.00 | 112.60 | 0.3M |
| 2025-08-20 | 114.90 | 114.90 | 110.20 | 112.30 | 0.7M |
| 2025-08-19 | 114.20 | 118.60 | 113.10 | 116.50 | 0.7M |
| 2025-08-18 | 110.00 | 116.70 | 110.00 | 115.40 | 1.2M |
| 2025-08-15 | 117.00 | 117.00 | 110.10 | 112.00 | 0.7M |
| 2025-08-14 | 109.70 | 116.10 | 109.70 | 113.30 | 0.9M |
| 2025-08-13 | 112.20 | 114.10 | 110.60 | 112.40 | 0.4M |
| 2025-08-12 | 113.40 | 116.10 | 111.80 | 112.20 | 0.7M |
| 2025-08-11 | 112.40 | 114.30 | 109.20 | 111.20 | 1.1M |
| 2025-08-08 | 115.00 | 115.60 | 110.80 | 115.60 | 1.0M |
| 2025-08-07 | 114.20 | 115.30 | 111.00 | 113.80 | 0.9M |
| 2025-08-06 | 116.00 | 117.10 | 115.30 | 116.10 | 0.4M |
| 2025-08-05 | 118.50 | 120.60 | 114.70 | 114.80 | 0.8M |
| 2025-08-04 | 118.00 | 120.10 | 114.50 | 118.20 | 1.7M |
| 2025-08-01 | 127.30 | 127.30 | 115.30 | 117.00 | 1.4M |
| 2025-07-31 | 123.90 | 131.10 | 122.00 | 124.30 | 1.7M |
| 2025-07-30 | 129.00 | 134.60 | 120.10 | 122.90 | 2.0M |
| 2025-07-29 | 145.20 | 155.20 | 130.00 | 131.30 | 3.4M |
| 2025-07-28 | 105.20 | 150.00 | 104.80 | 144.10 | 8.0M |
| 2025-07-25 | 103.50 | 103.50 | 99.50 | 100.60 | 0.8M |
| 2025-07-24 | 99.50 | 103.90 | 98.65 | 102.20 | 1.5M |
| 2025-07-23 | 99.50 | 101.50 | 99.40 | 99.85 | 0.5M |
| 2025-07-22 | 100.20 | 102.40 | 98.90 | 100.10 | 0.6M |
| 2025-07-21 | 103.00 | 107.50 | 99.10 | 100.40 | 1.2M |
| 2025-07-18 | 102.20 | 102.80 | 99.40 | 100.20 | 0.6M |
| 2025-07-17 | 99.00 | 102.90 | 96.50 | 101.50 | 1.0M |
| 2025-07-16 | 95.00 | 96.40 | 92.35 | 95.95 | 1.1M |
| 2025-07-15 | 95.20 | 97.00 | 93.95 | 94.55 | 0.8M |
| 2025-07-14 | 99.00 | 102.50 | 96.15 | 96.15 | 0.9M |
| 2025-07-11 | 104.00 | 105.10 | 98.50 | 98.50 | 1.1M |
| 2025-07-10 | 100.00 | 107.00 | 100.00 | 105.30 | 1.1M |
| 2025-07-09 | 99.00 | 101.90 | 97.05 | 99.75 | 0.6M |
| 2025-07-08 | 98.25 | 102.40 | 98.25 | 98.35 | 0.9M |
| 2025-07-07 | 100.90 | 105.00 | 98.65 | 99.30 | 7.6M |
| 2025-07-04 | 97.40 | 106.00 | 93.30 | 104.20 | 2.5M |
| 2025-07-03 | 87.80 | 95.05 | 87.80 | 94.90 | 1.3M |
| 2025-07-02 | 84.85 | 90.00 | 84.45 | 89.40 | 1.4M |
| 2025-07-01 | 83.20 | 85.80 | 83.20 | 84.70 | 0.6M |
| 2025-06-30 | 85.00 | 85.70 | 82.25 | 83.20 | 0.7M |
| 2025-06-27 | 80.00 | 85.60 | 80.00 | 84.50 | 1.1M |
| 2025-06-26 | 80.00 | 81.35 | 78.40 | 79.10 | 0.4M |
| 2025-06-25 | 78.50 | 82.00 | 78.20 | 79.95 | 0.5M |
| 2025-06-24 | 82.40 | 82.40 | 77.95 | 78.50 | 0.5M |
| 2025-06-23 | 82.25 | 82.25 | 77.20 | 77.30 | 0.6M |
| 2025-06-20 | 84.00 | 84.10 | 80.25 | 80.25 | 0.6M |
| 2025-06-19 | 81.45 | 84.45 | 81.45 | 82.25 | 0.4M |
| 2025-06-18 | 86.95 | 86.95 | 81.90 | 82.85 | 0.6M |
| 2025-06-17 | 81.00 | 86.55 | 81.00 | 86.00 | 0.8M |
| 2025-06-16 | 79.70 | 85.30 | 77.05 | 83.85 | 1.0M |
| 2025-06-13 | 84.00 | 84.00 | 77.20 | 79.70 | 1.7M |
| 2025-06-12 | 87.60 | 87.60 | 82.20 | 84.30 | 1.1M |
| 2025-06-11 | 78.85 | 86.50 | 78.85 | 85.25 | 1.6M |
| 2025-06-10 | 77.05 | 83.00 | 77.05 | 79.50 | 1.5M |
| 2025-06-09 | 78.65 | 81.30 | 77.85 | 78.75 | 0.7M |
| 2025-06-06 | 76.40 | 81.25 | 75.00 | 79.75 | 1.5M |
| 2025-06-05 | 81.00 | 81.00 | 74.50 | 76.50 | 1.5M |
| 2025-06-04 | 79.00 | 87.50 | 77.15 | 81.55 | 5.7M |
| 2025-06-03 | 67.00 | 77.65 | 67.00 | 77.50 | 2.3M |
| 2025-06-02 | 72.40 | 72.40 | 68.95 | 70.00 | 0.7M |
| 2025-05-30 | 69.20 | 73.00 | 68.05 | 72.75 | 1.0M |
| 2025-05-29 | 70.50 | 70.50 | 67.70 | 68.95 | 0.4M |
| 2025-05-28 | 70.45 | 72.15 | 67.80 | 67.95 | 0.9M |
| 2025-05-27 | 63.35 | 70.90 | 63.35 | 68.75 | 1.1M |
| 2025-05-23 | 67.45 | 68.15 | 64.05 | 64.65 | 0.7M |
| 2025-05-22 | 71.00 | 71.00 | 67.15 | 68.10 | 1.0M |
| 2025-05-21 | 74.35 | 74.35 | 69.75 | 71.75 | 0.4M |
| 2025-05-20 | 73.00 | 74.45 | 70.55 | 71.15 | 0.8M |
| 2025-05-19 | 78.80 | 78.80 | 70.50 | 72.35 | 0.8M |
| 2025-05-16 | 75.05 | 77.40 | 74.05 | 74.60 | 2.7M |
| 2025-05-15 | 78.85 | 79.40 | 75.55 | 76.80 | 0.6M |
| 2025-05-14 | 79.40 | 80.50 | 75.20 | 76.65 | 1.2M |
| 2025-05-13 | 78.00 | 79.30 | 74.20 | 79.30 | 1.0M |
| 2025-05-12 | 72.00 | 77.50 | 72.00 | 74.80 | 1.8M |
| 2025-05-09 | 69.35 | 72.55 | 68.30 | 68.30 | 0.8M |
| 2025-05-08 | 60.45 | 70.45 | 60.45 | 68.90 | 1.6M |
| 2025-05-07 | 61.00 | 63.95 | 60.95 | 63.10 | 0.5M |
| 2025-05-06 | 60.00 | 62.95 | 59.50 | 61.90 | 0.5M |
| 2025-05-02 | 58.55 | 61.65 | 58.55 | 60.80 | 0.5M |
| 2025-05-01 | 59.10 | 59.70 | 57.90 | 58.50 | 0.4M |
| 2025-04-30 | 59.90 | 59.90 | 56.25 | 58.00 | 0.5M |
| 2025-04-29 | 57.60 | 61.00 | 57.30 | 57.30 | 0.3M |
| 2025-04-28 | 61.00 | 61.00 | 58.70 | 59.10 | 0.4M |
| 2025-04-25 | 60.00 | 61.65 | 59.00 | 59.75 | 0.9M |
| 2025-04-24 | 56.55 | 60.00 | 56.20 | 58.95 | 0.5M |
| 2025-04-23 | 55.90 | 58.25 | 54.65 | 57.20 | 1.0M |
| 2025-04-22 | 56.40 | 56.40 | 53.60 | 53.60 | 1.0M |
| 2025-04-17 | 56.60 | 58.85 | 56.30 | 57.60 | 0.6M |
| 2025-04-16 | 59.00 | 60.35 | 57.25 | 58.25 | 0.9M |
| 2025-04-15 | 59.95 | 61.95 | 59.45 | 61.55 | 1.8M |
| 2025-04-14 | 56.85 | 60.05 | 56.45 | 58.25 | 0.8M |
| 2025-04-11 | 55.90 | 56.80 | 53.35 | 55.10 | 0.7M |
| 2025-04-10 | 55.00 | 62.00 | 55.00 | 57.00 | 1.1M |
| 2025-04-09 | 58.00 | 58.00 | 51.20 | 52.10 | 1.6M |
| 2025-04-08 | 56.75 | 61.25 | 53.90 | 58.60 | 1.9M |
| 2025-04-07 | 48.00 | 56.00 | 44.00 | 55.80 | 2.7M |
| 2025-04-04 | 52.40 | 53.45 | 47.46 | 47.94 | 1.8M |
| 2025-04-03 | 53.90 | 55.55 | 52.60 | 52.60 | 1.0M |
| 2025-04-02 | 55.50 | 55.80 | 53.85 | 55.70 | 0.9M |
| 2025-04-01 | 55.50 | 55.50 | 51.95 | 55.00 | 1.3M |
| 2025-03-31 | 55.05 | 55.05 | 52.60 | 53.80 | 1.0M |
| 2025-03-28 | 59.70 | 59.95 | 54.45 | 55.00 | 2.1M |
| 2025-03-27 | 63.20 | 63.20 | 57.20 | 57.20 | 1.4M |
| 2025-03-26 | 60.50 | 63.50 | 60.45 | 60.70 | 0.9M |
| 2025-03-25 | 60.00 | 64.95 | 60.00 | 62.55 | 1.5M |
| 2025-03-24 | 67.00 | 67.00 | 60.70 | 60.70 | 1.5M |
| 2025-03-21 | 69.70 | 74.00 | 61.55 | 65.85 | 3.9M |
| 2025-03-20 | 73.05 | 75.05 | 70.45 | 71.55 | 1.5M |
| 2025-03-19 | 68.10 | 74.70 | 67.80 | 73.30 | 1.1M |
| 2025-03-18 | 65.15 | 71.55 | 65.00 | 69.20 | 2.2M |
| 2025-03-17 | 60.60 | 65.40 | 60.60 | 65.15 | 1.4M |
| 2025-03-14 | 62.05 | 62.50 | 58.70 | 61.90 | 1.0M |
| 2025-03-13 | 59.30 | 60.45 | 58.70 | 59.50 | 0.6M |
| 2025-03-12 | 59.75 | 60.75 | 59.40 | 60.50 | 0.5M |
| 2025-03-11 | 60.00 | 63.10 | 59.10 | 59.60 | 0.8M |
| 2025-03-10 | 60.00 | 62.40 | 60.00 | 61.10 | 0.6M |
| 2025-03-07 | 62.00 | 64.35 | 61.45 | 62.65 | 0.9M |
| 2025-03-06 | 65.00 | 68.00 | 62.45 | 63.10 | 1.2M |
| 2025-03-05 | 66.60 | 69.00 | 65.30 | 66.00 | 1.3M |
| 2025-03-04 | 73.70 | 73.70 | 65.70 | 66.00 | 1.0M |
| 2025-03-03 | 73.80 | 73.80 | 70.00 | 70.30 | 1.1M |
| 2025-02-28 | 66.90 | 74.05 | 66.90 | 73.80 | 2.0M |
| 2025-02-27 | 72.00 | 74.20 | 68.20 | 70.05 | 2.7M |
| 2025-02-26 | 68.00 | 75.00 | 68.00 | 71.00 | 2.3M |
| 2025-02-25 | 72.95 | 73.70 | 68.95 | 69.60 | 2.0M |
| 2025-02-24 | 75.30 | 77.40 | 72.85 | 73.40 | 1.8M |
| 2025-02-21 | 82.20 | 86.95 | 76.70 | 78.20 | 3.8M |
| 2025-02-20 | 90.00 | 90.00 | 68.10 | 80.55 | 9.0M |
| 2025-02-19 | 133.00 | 135.80 | 130.40 | 131.00 | 0.6M |
| 2025-02-18 | 137.40 | 138.00 | 132.10 | 135.60 | 0.7M |
| 2025-02-17 | 137.20 | 139.30 | 132.50 | 133.30 | 0.7M |
| 2025-02-14 | 139.00 | 141.90 | 137.00 | 137.00 | 0.4M |
| 2025-02-13 | 138.80 | 143.40 | 137.10 | 140.90 | 0.5M |
| 2025-02-12 | 147.10 | 148.80 | 138.80 | 139.30 | 1.0M |
| 2025-02-11 | 148.30 | 153.00 | 146.00 | 146.10 | 0.5M |
| 2025-02-10 | 144.20 | 151.90 | 143.50 | 149.90 | 0.6M |
| 2025-02-07 | 145.00 | 151.00 | 143.50 | 145.00 | 1.2M |
| 2025-02-06 | 147.10 | 150.70 | 146.20 | 146.20 | 0.3M |
| 2025-02-05 | 150.70 | 151.10 | 144.90 | 148.00 | 0.4M |
| 2025-02-04 | 145.00 | 152.00 | 145.00 | 150.70 | 0.5M |
| 2025-02-03 | 148.50 | 151.00 | 144.50 | 147.30 | 0.9M |
| 2025-01-31 | 145.70 | 161.00 | 141.70 | 156.10 | 1.5M |
| 2025-01-30 | 142.30 | 149.20 | 139.40 | 144.70 | 2.2M |
| 2025-01-29 | 146.40 | 159.90 | 136.50 | 136.50 | 3.5M |
| 2025-01-28 | 138.80 | 146.40 | 137.70 | 139.70 | 1.0M |
| 2025-01-27 | 145.00 | 147.20 | 140.00 | 143.60 | 0.7M |
| 2025-01-24 | 148.00 | 155.40 | 146.30 | 146.30 | 0.8M |
| 2025-01-23 | 157.50 | 159.00 | 149.70 | 150.90 | 0.5M |
| 2025-01-22 | 162.30 | 164.50 | 156.50 | 157.40 | 1.0M |
| 2025-01-21 | 166.00 | 167.10 | 161.60 | 162.70 | 0.6M |
| 2025-01-20 | 166.70 | 167.80 | 162.00 | 164.40 | 0.7M |
| 2025-01-17 | 170.20 | 170.20 | 165.60 | 166.40 | 0.8M |
| 2025-01-16 | 169.60 | 169.60 | 164.80 | 167.00 | 0.5M |
| 2025-01-15 | 162.70 | 170.70 | 160.10 | 168.00 | 0.5M |
| 2025-01-14 | 164.00 | 168.70 | 162.00 | 162.20 | 0.5M |
| 2025-01-13 | 173.90 | 174.00 | 164.10 | 165.10 | 0.5M |
| 2025-01-10 | 172.00 | 172.90 | 168.00 | 168.60 | 0.4M |
| 2025-01-09 | 170.00 | 173.40 | 169.80 | 173.30 | 0.3M |
| 2025-01-08 | 181.00 | 183.00 | 171.80 | 173.50 | 0.4M |
| 2025-01-07 | 190.00 | 190.00 | 180.00 | 182.30 | 0.5M |
| 2025-01-06 | 180.00 | 190.80 | 178.70 | 188.20 | 0.6M |
| 2025-01-03 | 180.00 | 180.00 | 173.00 | 179.50 | 0.3M |
| 2025-01-02 | 170.00 | 176.80 | 170.00 | 176.60 | 0.4M |