197.20
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 | 196.50 | 197.90 | 195.50 | 197.20 | 0.6M |
| 2025-09-25 | 195.00 | 197.40 | 194.70 | 195.70 | 0.4M |
| 2025-09-24 | 201.80 | 201.80 | 195.90 | 196.70 | 0.5M |
| 2025-09-23 | 197.20 | 198.80 | 196.60 | 196.90 | 0.6M |
| 2025-09-22 | 195.10 | 197.20 | 194.70 | 197.10 | 0.6M |
| 2025-09-19 | 204.00 | 204.00 | 193.70 | 195.30 | 1.6M |
| 2025-09-18 | 201.00 | 201.00 | 196.50 | 199.30 | 1.2M |
| 2025-09-17 | 198.90 | 201.60 | 198.90 | 200.20 | 0.8M |
| 2025-09-16 | 204.00 | 204.00 | 198.70 | 198.70 | 0.6M |
| 2025-09-15 | 200.80 | 203.00 | 200.20 | 201.20 | 0.5M |
| 2025-09-12 | 201.80 | 203.40 | 201.00 | 201.20 | 1.6M |
| 2025-09-11 | 203.20 | 204.20 | 202.00 | 202.20 | 0.5M |
| 2025-09-10 | 205.00 | 207.20 | 203.40 | 203.40 | 0.4M |
| 2025-09-09 | 206.00 | 207.20 | 205.00 | 205.60 | 0.5M |
| 2025-09-08 | 203.80 | 205.60 | 203.80 | 205.40 | 0.4M |
| 2025-09-05 | 205.00 | 205.00 | 202.00 | 203.20 | 0.5M |
| 2025-09-04 | 201.40 | 204.00 | 198.70 | 203.40 | 0.9M |
| 2025-09-03 | 199.00 | 200.00 | 196.70 | 197.80 | 1.3M |
| 2025-09-02 | 195.00 | 199.20 | 195.00 | 197.80 | 0.9M |
| 2025-09-01 | 201.00 | 201.40 | 197.80 | 198.70 | 0.5M |
| 2025-08-29 | 200.40 | 202.80 | 199.20 | 199.80 | 0.8M |
| 2025-08-28 | 198.10 | 202.00 | 198.10 | 200.60 | 0.8M |
| 2025-08-27 | 201.40 | 202.00 | 198.90 | 200.00 | 0.7M |
| 2025-08-26 | 200.00 | 203.20 | 199.80 | 201.40 | 0.8M |
| 2025-08-22 | 199.90 | 201.00 | 198.40 | 201.00 | 0.4M |
| 2025-08-21 | 200.20 | 200.40 | 199.20 | 199.80 | 0.4M |
| 2025-08-20 | 199.50 | 200.40 | 198.80 | 200.20 | 0.8M |
| 2025-08-19 | 198.90 | 200.80 | 198.90 | 199.60 | 0.4M |
| 2025-08-18 | 200.00 | 201.20 | 198.80 | 199.20 | 0.5M |
| 2025-08-15 | 201.20 | 201.20 | 199.20 | 200.00 | 0.6M |
| 2025-08-14 | 200.00 | 202.00 | 199.90 | 200.40 | 0.4M |
| 2025-08-13 | 197.60 | 199.40 | 197.60 | 199.00 | 0.5M |
| 2025-08-12 | 200.40 | 200.40 | 197.30 | 197.60 | 3.0M |
| 2025-08-11 | 197.90 | 199.00 | 197.00 | 198.30 | 0.5M |
| 2025-08-08 | 201.80 | 202.20 | 198.00 | 198.00 | 0.5M |
| 2025-08-07 | 201.80 | 202.60 | 199.00 | 201.80 | 0.8M |
| 2025-08-06 | 200.00 | 200.60 | 197.30 | 199.00 | 0.4M |
| 2025-08-05 | 199.00 | 200.80 | 199.00 | 199.30 | 0.7M |
| 2025-08-04 | 198.20 | 200.40 | 198.20 | 199.70 | 1.3M |
| 2025-08-01 | 199.90 | 201.40 | 197.40 | 197.40 | 1.0M |
| 2025-07-31 | 200.00 | 202.00 | 200.00 | 201.00 | 1.1M |
| 2025-07-30 | 204.00 | 206.80 | 203.20 | 203.60 | 0.6M |
| 2025-07-29 | 206.00 | 208.40 | 205.20 | 205.40 | 0.9M |
| 2025-07-28 | 210.40 | 211.80 | 207.20 | 207.20 | 1.0M |
| 2025-07-25 | 210.60 | 211.40 | 206.60 | 208.40 | 0.7M |
| 2025-07-24 | 213.40 | 213.40 | 206.60 | 206.60 | 1.7M |
| 2025-07-23 | 208.40 | 210.60 | 208.00 | 208.40 | 1.3M |
| 2025-07-22 | 203.60 | 208.40 | 203.60 | 207.20 | 1.3M |
| 2025-07-21 | 214.40 | 218.60 | 199.00 | 204.00 | 5.6M |
| 2025-07-18 | 215.80 | 220.40 | 215.80 | 219.20 | 1.4M |
| 2025-07-17 | 223.00 | 223.00 | 218.60 | 218.60 | 1.3M |
| 2025-07-16 | 216.20 | 222.60 | 216.20 | 220.00 | 0.7M |
| 2025-07-15 | 221.20 | 223.80 | 220.60 | 221.40 | 0.6M |
| 2025-07-14 | 219.00 | 220.60 | 218.40 | 220.60 | 1.4M |
| 2025-07-11 | 217.40 | 220.20 | 217.40 | 219.00 | 0.7M |
| 2025-07-10 | 219.60 | 221.80 | 219.60 | 220.40 | 0.4M |
| 2025-07-09 | 224.80 | 224.80 | 218.40 | 219.00 | 0.7M |
| 2025-07-08 | 220.60 | 222.40 | 220.40 | 220.60 | 0.7M |
| 2025-07-07 | 217.40 | 221.00 | 217.40 | 220.60 | 0.7M |
| 2025-07-04 | 219.80 | 219.80 | 216.20 | 217.40 | 0.7M |
| 2025-07-03 | 217.20 | 219.40 | 217.20 | 219.00 | 2.2M |
| 2025-07-02 | 220.00 | 221.20 | 214.80 | 217.20 | 1.1M |
| 2025-07-01 | 220.80 | 222.20 | 219.80 | 220.60 | 0.5M |
| 2025-06-30 | 219.40 | 223.00 | 218.80 | 221.20 | 0.9M |
| 2025-06-27 | 219.00 | 220.00 | 216.40 | 218.00 | 1.5M |
| 2025-06-26 | 218.80 | 219.60 | 217.80 | 218.60 | 0.6M |
| 2025-06-25 | 216.20 | 218.60 | 216.20 | 217.40 | 0.7M |
| 2025-06-24 | 214.20 | 218.40 | 214.20 | 216.00 | 0.8M |
| 2025-06-23 | 219.80 | 219.80 | 214.40 | 215.00 | 0.4M |
| 2025-06-20 | 216.20 | 217.00 | 214.80 | 215.60 | 4.2M |
| 2025-06-19 | 214.40 | 216.40 | 214.40 | 215.60 | 0.3M |
| 2025-06-18 | 215.40 | 218.20 | 215.20 | 216.80 | 0.7M |
| 2025-06-17 | 210.80 | 215.80 | 210.80 | 215.40 | 0.8M |
| 2025-06-16 | 209.20 | 216.80 | 209.20 | 215.60 | 0.4M |
| 2025-06-13 | 212.60 | 214.00 | 211.40 | 213.20 | 1.0M |
| 2025-06-12 | 214.40 | 215.60 | 213.60 | 214.00 | 0.5M |
| 2025-06-11 | 213.80 | 217.80 | 213.80 | 215.20 | 0.6M |
| 2025-06-10 | 218.40 | 218.40 | 215.80 | 216.00 | 0.8M |
| 2025-06-09 | 217.20 | 217.80 | 215.80 | 216.40 | 0.6M |
| 2025-06-06 | 215.40 | 217.80 | 215.40 | 217.00 | 0.5M |
| 2025-06-05 | 214.40 | 215.60 | 213.40 | 215.40 | 0.5M |
| 2025-06-04 | 209.80 | 214.20 | 209.40 | 214.00 | 0.8M |
| 2025-06-03 | 209.00 | 211.00 | 208.00 | 208.80 | 1.7M |
| 2025-06-02 | 209.00 | 210.40 | 207.40 | 208.80 | 0.6M |
| 2025-05-30 | 209.40 | 212.40 | 209.00 | 209.00 | 1.8M |
| 2025-05-29 | 211.80 | 211.80 | 208.60 | 209.20 | 0.9M |
| 2025-05-28 | 216.00 | 216.00 | 210.40 | 210.60 | 0.5M |
| 2025-05-27 | 217.20 | 217.20 | 213.20 | 213.60 | 1.3M |
| 2025-05-23 | 214.20 | 215.40 | 209.60 | 213.80 | 0.6M |
| 2025-05-22 | 213.80 | 215.20 | 210.60 | 214.20 | 1.1M |
| 2025-05-21 | 211.00 | 216.20 | 211.00 | 215.20 | 0.6M |
| 2025-05-20 | 210.00 | 217.00 | 210.00 | 215.40 | 0.5M |
| 2025-05-19 | 218.60 | 218.60 | 209.60 | 213.20 | 1.5M |
| 2025-05-16 | 215.40 | 215.40 | 212.60 | 213.20 | 0.9M |
| 2025-05-15 | 209.80 | 212.20 | 209.60 | 211.40 | 0.5M |
| 2025-05-14 | 215.00 | 215.00 | 208.20 | 210.60 | 0.7M |
| 2025-05-13 | 208.00 | 212.40 | 208.00 | 210.20 | 1.1M |
| 2025-05-12 | 207.60 | 211.20 | 207.60 | 208.40 | 1.4M |
| 2025-05-09 | 208.40 | 208.60 | 206.80 | 207.40 | 0.8M |
| 2025-05-08 | 208.00 | 209.00 | 204.60 | 207.40 | 0.9M |
| 2025-05-07 | 206.20 | 206.80 | 203.60 | 206.40 | 0.7M |
| 2025-05-06 | 200.80 | 208.40 | 200.80 | 206.60 | 0.5M |
| 2025-05-02 | 205.20 | 206.80 | 202.80 | 205.60 | 0.4M |
| 2025-05-01 | 200.40 | 206.20 | 200.40 | 205.80 | 1.1M |
| 2025-04-30 | 202.00 | 202.80 | 200.00 | 201.80 | 0.7M |
| 2025-04-29 | 200.60 | 202.00 | 199.90 | 201.80 | 0.5M |
| 2025-04-28 | 202.60 | 204.80 | 199.90 | 200.40 | 0.5M |
| 2025-04-25 | 202.40 | 203.20 | 200.00 | 201.60 | 1.0M |
| 2025-04-24 | 197.10 | 200.40 | 197.10 | 200.00 | 0.6M |
| 2025-04-23 | 198.00 | 199.20 | 195.10 | 197.60 | 0.7M |
| 2025-04-22 | 192.80 | 194.20 | 191.00 | 194.20 | 0.6M |
| 2025-04-17 | 190.70 | 193.20 | 190.60 | 192.60 | 0.5M |
| 2025-04-16 | 193.40 | 193.60 | 188.80 | 191.90 | 0.9M |
| 2025-04-15 | 188.50 | 194.70 | 188.50 | 194.40 | 0.7M |
| 2025-04-14 | 185.90 | 190.00 | 185.90 | 189.50 | 1.1M |
| 2025-04-11 | 184.10 | 186.10 | 181.00 | 183.60 | 1.2M |
| 2025-04-10 | 190.60 | 194.30 | 183.50 | 183.70 | 2.0M |
| 2025-04-09 | 189.00 | 189.90 | 183.90 | 186.50 | 1.7M |
| 2025-04-08 | 184.50 | 191.50 | 184.50 | 189.60 | 2.0M |
| 2025-04-07 | 175.70 | 192.50 | 174.80 | 183.20 | 2.3M |
| 2025-04-04 | 201.00 | 201.00 | 184.60 | 187.40 | 2.2M |
| 2025-04-03 | 197.60 | 201.00 | 197.10 | 197.90 | 0.7M |
| 2025-04-02 | 199.90 | 202.00 | 198.50 | 201.20 | 0.8M |
| 2025-04-01 | 202.60 | 203.60 | 200.20 | 200.80 | 2.8M |
| 2025-03-31 | 202.60 | 205.00 | 198.80 | 200.60 | 1.9M |
| 2025-03-28 | 209.80 | 209.80 | 205.00 | 205.40 | 1.1M |
| 2025-03-27 | 204.20 | 206.00 | 203.20 | 205.20 | 0.8M |
| 2025-03-26 | 208.80 | 208.80 | 203.80 | 206.00 | 0.6M |
| 2025-03-25 | 197.50 | 204.80 | 197.50 | 204.20 | 0.8M |
| 2025-03-24 | 200.80 | 203.60 | 200.80 | 201.80 | 0.4M |
| 2025-03-21 | 203.40 | 203.40 | 200.20 | 200.40 | 2.4M |
| 2025-03-20 | 203.20 | 205.40 | 202.80 | 203.80 | 1.0M |
| 2025-03-19 | 206.40 | 207.20 | 203.40 | 204.00 | 1.3M |
| 2025-03-18 | 204.20 | 208.80 | 204.20 | 206.60 | 2.9M |
| 2025-03-17 | 196.60 | 204.80 | 196.60 | 204.80 | 1.2M |
| 2025-03-14 | 199.30 | 202.00 | 198.40 | 202.00 | 0.8M |
| 2025-03-13 | 202.00 | 203.00 | 196.90 | 197.80 | 1.3M |
| 2025-03-12 | 193.20 | 204.20 | 193.20 | 202.60 | 1.5M |
| 2025-03-11 | 202.40 | 202.40 | 195.60 | 195.90 | 1.4M |
| 2025-03-10 | 197.90 | 200.80 | 196.80 | 198.30 | 2.3M |
| 2025-03-07 | 200.00 | 200.00 | 195.20 | 198.40 | 0.6M |
| 2025-03-06 | 199.00 | 199.00 | 196.90 | 198.00 | 0.6M |
| 2025-03-05 | 192.10 | 198.70 | 192.10 | 197.30 | 1.3M |
| 2025-03-04 | 192.20 | 196.90 | 192.00 | 193.40 | 3.3M |
| 2025-03-03 | 195.50 | 197.40 | 194.10 | 197.40 | 1.7M |
| 2025-02-28 | 190.70 | 195.70 | 190.70 | 195.40 | 2.5M |
| 2025-02-27 | 195.20 | 197.10 | 193.10 | 195.50 | 1.5M |
| 2025-02-26 | 201.20 | 202.20 | 196.70 | 196.70 | 3.2M |
| 2025-02-25 | 196.70 | 201.00 | 195.60 | 201.00 | 2.1M |
| 2025-02-24 | 202.60 | 203.60 | 197.00 | 197.40 | 6.3M |
| 2025-02-21 | 201.00 | 205.80 | 200.80 | 203.00 | 1.0M |
| 2025-02-20 | 205.00 | 207.60 | 199.60 | 201.00 | 0.9M |
| 2025-02-19 | 202.00 | 206.00 | 198.30 | 203.60 | 4.4M |
| 2025-02-18 | 203.60 | 204.80 | 198.50 | 200.00 | 1.7M |
| 2025-02-17 | 193.70 | 204.80 | 193.20 | 198.70 | 3.4M |
| 2025-02-14 | 193.90 | 193.90 | 189.10 | 189.90 | 0.5M |
| 2025-02-13 | 188.80 | 191.40 | 186.80 | 191.30 | 1.0M |
| 2025-02-12 | 185.00 | 190.20 | 185.00 | 188.80 | 3.4M |
| 2025-02-11 | 188.20 | 188.80 | 186.00 | 188.80 | 0.7M |
| 2025-02-10 | 190.00 | 190.00 | 186.40 | 187.90 | 0.7M |
| 2025-02-07 | 186.80 | 190.00 | 185.90 | 186.60 | 0.6M |
| 2025-02-06 | 195.70 | 195.70 | 189.40 | 189.40 | 1.1M |
| 2025-02-05 | 191.40 | 192.60 | 189.40 | 191.40 | 2.5M |
| 2025-02-04 | 195.00 | 195.00 | 189.30 | 192.70 | 0.7M |
| 2025-02-03 | 191.90 | 191.90 | 188.00 | 191.50 | 0.5M |
| 2025-01-31 | 188.10 | 194.00 | 188.10 | 194.00 | 0.8M |
| 2025-01-30 | 191.80 | 195.90 | 191.80 | 193.00 | 0.8M |
| 2025-01-29 | 192.30 | 194.70 | 188.10 | 191.00 | 1.1M |
| 2025-01-28 | 185.40 | 189.60 | 181.50 | 189.60 | 2.9M |
| 2025-01-27 | 181.50 | 184.90 | 179.20 | 181.60 | 0.8M |
| 2025-01-24 | 185.00 | 186.70 | 182.10 | 182.90 | 1.0M |
| 2025-01-23 | 187.00 | 187.00 | 183.50 | 185.00 | 2.4M |
| 2025-01-22 | 187.00 | 187.40 | 184.50 | 184.50 | 0.8M |
| 2025-01-21 | 186.00 | 188.00 | 186.00 | 187.10 | 0.7M |
| 2025-01-20 | 190.40 | 190.40 | 186.40 | 186.40 | 0.7M |
| 2025-01-17 | 189.20 | 190.70 | 186.00 | 187.70 | 2.0M |
| 2025-01-16 | 186.00 | 189.00 | 186.00 | 189.00 | 3.4M |
| 2025-01-15 | 188.70 | 190.00 | 185.00 | 186.40 | 1.0M |
| 2025-01-14 | 183.00 | 188.70 | 183.00 | 186.30 | 1.3M |
| 2025-01-13 | 186.90 | 186.90 | 181.80 | 186.60 | 1.0M |
| 2025-01-10 | 183.70 | 184.10 | 181.00 | 183.20 | 0.7M |
| 2025-01-09 | 184.00 | 185.30 | 181.80 | 182.80 | 1.4M |
| 2025-01-08 | 192.80 | 192.80 | 184.00 | 184.80 | 1.1M |
| 2025-01-07 | 190.90 | 192.80 | 188.60 | 188.80 | 0.9M |
| 2025-01-06 | 190.00 | 194.20 | 190.00 | 191.60 | 2.6M |
| 2025-01-03 | 193.00 | 194.10 | 191.90 | 192.70 | 0.8M |
| 2025-01-02 | 194.00 | 194.10 | 191.80 | 192.60 | 0.4M |