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 | 170.60 | 173.40 | 168.80 | 173.00 | 1.4M |
| 2025-09-25 | 168.60 | 172.20 | 168.00 | 170.60 | 1.5M |
| 2025-09-24 | 167.40 | 170.00 | 163.00 | 169.80 | 1.3M |
| 2025-09-23 | 160.00 | 167.40 | 158.80 | 166.00 | 1.9M |
| 2025-09-22 | 160.80 | 165.00 | 160.00 | 164.20 | 2.0M |
| 2025-09-19 | 162.40 | 166.60 | 160.60 | 160.60 | 1.5M |
| 2025-09-18 | 162.20 | 166.40 | 161.20 | 163.40 | 1.7M |
| 2025-09-17 | 163.00 | 165.20 | 161.60 | 162.20 | 1.0M |
| 2025-09-16 | 161.00 | 165.40 | 159.40 | 164.60 | 2.8M |
| 2025-09-15 | 156.20 | 162.80 | 156.20 | 159.80 | 1.7M |
| 2025-09-12 | 152.20 | 161.60 | 152.00 | 160.20 | 2.7M |
| 2025-09-11 | 152.80 | 157.00 | 151.80 | 151.80 | 2.8M |
| 2025-09-10 | 161.20 | 161.60 | 148.80 | 152.00 | 9.3M |
| 2025-09-09 | 177.60 | 178.40 | 175.40 | 177.80 | 1.0M |
| 2025-09-08 | 176.00 | 179.60 | 174.20 | 175.60 | 0.7M |
| 2025-09-05 | 179.00 | 180.40 | 174.00 | 175.60 | 1.0M |
| 2025-09-04 | 186.00 | 186.00 | 177.00 | 179.40 | 0.8M |
| 2025-09-03 | 183.00 | 186.40 | 177.80 | 177.80 | 2.6M |
| 2025-09-02 | 182.20 | 182.60 | 177.60 | 179.20 | 1.2M |
| 2025-09-01 | 180.00 | 182.20 | 179.20 | 181.60 | 0.8M |
| 2025-08-29 | 178.00 | 181.60 | 178.00 | 180.00 | 1.5M |
| 2025-08-28 | 180.00 | 182.20 | 176.80 | 178.40 | 1.5M |
| 2025-08-27 | 177.00 | 180.40 | 176.40 | 180.00 | 1.0M |
| 2025-08-26 | 176.00 | 178.80 | 174.40 | 177.00 | 1.9M |
| 2025-08-22 | 170.80 | 177.20 | 170.40 | 174.80 | 2.3M |
| 2025-08-21 | 164.20 | 173.20 | 164.20 | 170.40 | 1.6M |
| 2025-08-20 | 164.20 | 167.00 | 164.20 | 166.40 | 1.0M |
| 2025-08-19 | 165.00 | 167.60 | 165.00 | 165.80 | 1.0M |
| 2025-08-18 | 165.60 | 169.60 | 165.00 | 166.20 | 0.9M |
| 2025-08-15 | 167.60 | 171.60 | 167.00 | 170.20 | 1.4M |
| 2025-08-14 | 169.00 | 169.00 | 166.40 | 166.60 | 1.2M |
| 2025-08-13 | 171.40 | 171.40 | 167.40 | 168.00 | 1.2M |
| 2025-08-12 | 168.80 | 173.00 | 168.40 | 170.40 | 1.0M |
| 2025-08-11 | 164.00 | 172.20 | 162.80 | 168.00 | 1.5M |
| 2025-08-08 | 161.80 | 167.40 | 161.80 | 165.00 | 0.6M |
| 2025-08-07 | 170.80 | 170.80 | 164.20 | 164.80 | 0.9M |
| 2025-08-06 | 164.60 | 169.60 | 164.60 | 167.40 | 1.3M |
| 2025-08-05 | 160.00 | 170.60 | 160.00 | 166.00 | 3.0M |
| 2025-08-04 | 164.60 | 164.60 | 156.60 | 157.20 | 2.6M |
| 2025-08-01 | 166.80 | 168.60 | 163.40 | 163.40 | 2.0M |
| 2025-07-31 | 172.00 | 172.20 | 167.00 | 168.00 | 1.4M |
| 2025-07-30 | 171.40 | 175.20 | 166.00 | 172.80 | 1.7M |
| 2025-07-29 | 174.00 | 182.40 | 173.60 | 174.20 | 3.5M |
| 2025-07-28 | 170.40 | 173.40 | 169.80 | 172.20 | 1.1M |
| 2025-07-25 | 170.60 | 170.60 | 166.60 | 169.20 | 1.3M |
| 2025-07-24 | 168.60 | 169.40 | 166.40 | 169.20 | 1.6M |
| 2025-07-23 | 166.60 | 167.60 | 164.60 | 167.60 | 1.4M |
| 2025-07-22 | 157.20 | 165.40 | 157.20 | 164.20 | 0.6M |
| 2025-07-21 | 166.60 | 166.60 | 163.20 | 164.60 | 0.7M |
| 2025-07-18 | 165.60 | 166.60 | 163.80 | 165.20 | 1.0M |
| 2025-07-17 | 160.20 | 163.80 | 159.80 | 163.60 | 0.8M |
| 2025-07-16 | 161.40 | 165.60 | 161.40 | 163.40 | 0.5M |
| 2025-07-15 | 170.00 | 170.00 | 162.80 | 164.00 | 0.8M |
| 2025-07-14 | 169.60 | 170.80 | 164.20 | 166.00 | 1.6M |
| 2025-07-11 | 165.00 | 170.80 | 165.00 | 170.80 | 1.1M |
| 2025-07-10 | 167.60 | 167.60 | 164.20 | 166.00 | 1.5M |
| 2025-07-09 | 165.00 | 170.80 | 165.00 | 166.40 | 2.2M |
| 2025-07-08 | 159.00 | 164.40 | 158.80 | 164.40 | 2.0M |
| 2025-07-07 | 160.80 | 160.80 | 158.40 | 158.80 | 0.9M |
| 2025-07-04 | 161.00 | 162.20 | 159.20 | 160.80 | 0.8M |
| 2025-07-03 | 161.40 | 162.80 | 157.80 | 161.80 | 1.3M |
| 2025-07-02 | 157.00 | 159.00 | 157.00 | 157.60 | 1.0M |
| 2025-07-01 | 162.80 | 162.80 | 154.60 | 157.00 | 1.0M |
| 2025-06-30 | 160.00 | 164.40 | 156.40 | 159.60 | 3.0M |
| 2025-06-27 | 161.80 | 162.00 | 152.40 | 152.40 | 1.8M |
| 2025-06-26 | 165.00 | 165.00 | 155.60 | 162.80 | 2.2M |
| 2025-06-25 | 174.40 | 174.40 | 169.60 | 171.00 | 1.7M |
| 2025-06-24 | 170.60 | 175.80 | 164.40 | 172.00 | 3.4M |
| 2025-06-23 | 184.00 | 187.00 | 177.40 | 179.40 | 3.1M |
| 2025-06-20 | 178.40 | 180.60 | 176.60 | 180.40 | 2.2M |
| 2025-06-19 | 174.80 | 180.20 | 173.20 | 178.40 | 2.1M |
| 2025-06-18 | 172.80 | 174.80 | 169.40 | 174.00 | 1.7M |
| 2025-06-17 | 172.00 | 173.00 | 169.00 | 171.60 | 1.9M |
| 2025-06-16 | 169.80 | 173.20 | 164.60 | 168.20 | 2.2M |
| 2025-06-13 | 166.20 | 172.80 | 164.80 | 167.40 | 3.2M |
| 2025-06-12 | 162.80 | 163.40 | 159.20 | 162.20 | 2.0M |
| 2025-06-11 | 162.40 | 163.60 | 160.20 | 162.00 | 1.8M |
| 2025-06-10 | 158.60 | 163.40 | 153.60 | 163.00 | 4.2M |
| 2025-06-09 | 151.60 | 152.40 | 149.80 | 152.40 | 0.8M |
| 2025-06-06 | 158.00 | 158.00 | 149.20 | 151.60 | 1.8M |
| 2025-06-05 | 160.20 | 163.20 | 158.00 | 159.00 | 1.8M |
| 2025-06-04 | 159.00 | 163.40 | 158.80 | 162.40 | 2.6M |
| 2025-06-03 | 158.00 | 160.80 | 157.00 | 159.20 | 1.6M |
| 2025-06-02 | 153.40 | 158.20 | 152.80 | 158.00 | 1.2M |
| 2025-05-30 | 153.00 | 155.80 | 151.80 | 153.40 | 1.6M |
| 2025-05-29 | 153.80 | 156.20 | 151.20 | 153.00 | 1.4M |
| 2025-05-28 | 149.00 | 154.40 | 144.60 | 151.00 | 1.6M |
| 2025-05-27 | 143.20 | 149.00 | 143.20 | 149.00 | 1.3M |
| 2025-05-23 | 142.60 | 146.00 | 140.20 | 143.80 | 1.5M |
| 2025-05-22 | 141.00 | 147.00 | 140.00 | 142.80 | 1.3M |
| 2025-05-21 | 140.20 | 141.60 | 139.00 | 140.00 | 0.9M |
| 2025-05-20 | 145.00 | 145.00 | 139.80 | 140.40 | 1.0M |
| 2025-05-19 | 147.00 | 147.00 | 142.80 | 144.60 | 0.7M |
| 2025-05-16 | 144.20 | 146.80 | 143.00 | 146.80 | 1.0M |
| 2025-05-15 | 144.60 | 144.80 | 141.20 | 144.00 | 0.9M |
| 2025-05-14 | 140.00 | 145.40 | 139.60 | 144.80 | 1.2M |
| 2025-05-13 | 140.40 | 142.40 | 136.80 | 140.00 | 1.5M |
| 2025-05-12 | 139.00 | 144.00 | 139.00 | 140.20 | 1.8M |
| 2025-05-09 | 132.60 | 140.20 | 129.00 | 139.00 | 2.8M |
| 2025-05-08 | 125.20 | 128.00 | 125.00 | 128.00 | 1.5M |
| 2025-05-07 | 128.40 | 129.60 | 125.60 | 125.60 | 1.5M |
| 2025-05-06 | 127.00 | 129.00 | 125.00 | 128.40 | 1.5M |
| 2025-05-02 | 127.60 | 130.00 | 117.80 | 127.00 | 2.0M |
| 2025-05-01 | 125.00 | 128.00 | 124.40 | 126.60 | 0.7M |
| 2025-04-30 | 133.00 | 133.00 | 125.60 | 127.40 | 1.1M |
| 2025-04-29 | 129.40 | 129.60 | 125.60 | 129.40 | 0.9M |
| 2025-04-28 | 125.00 | 129.40 | 125.00 | 126.40 | 1.2M |
| 2025-04-25 | 131.80 | 131.80 | 126.40 | 127.80 | 1.3M |
| 2025-04-24 | 126.20 | 128.00 | 125.20 | 126.60 | 0.7M |
| 2025-04-23 | 127.80 | 132.20 | 125.80 | 125.80 | 1.9M |
| 2025-04-22 | 124.00 | 131.20 | 123.80 | 126.40 | 1.5M |
| 2025-04-17 | 126.60 | 126.60 | 124.00 | 124.80 | 0.7M |
| 2025-04-16 | 122.20 | 126.00 | 121.60 | 126.00 | 0.8M |
| 2025-04-15 | 122.40 | 125.00 | 121.60 | 124.00 | 1.4M |
| 2025-04-14 | 123.80 | 126.00 | 120.20 | 121.00 | 1.3M |
| 2025-04-11 | 118.00 | 123.60 | 117.40 | 121.20 | 1.2M |
| 2025-04-10 | 127.80 | 128.00 | 117.60 | 117.60 | 2.3M |
| 2025-04-09 | 118.20 | 122.60 | 115.00 | 116.20 | 2.0M |
| 2025-04-08 | 126.60 | 128.20 | 122.40 | 123.80 | 1.2M |
| 2025-04-07 | 121.40 | 125.00 | 112.00 | 121.00 | 3.5M |
| 2025-04-04 | 132.00 | 133.00 | 121.00 | 124.20 | 2.8M |
| 2025-04-03 | 147.00 | 152.00 | 132.60 | 134.20 | 2.2M |
| 2025-04-02 | 145.20 | 151.40 | 145.20 | 150.00 | 1.0M |
| 2025-04-01 | 131.40 | 147.00 | 124.20 | 145.20 | 3.3M |
| 2025-03-31 | 137.00 | 137.10 | 132.80 | 134.00 | 1.1M |
| 2025-03-28 | 139.00 | 142.90 | 137.00 | 138.00 | 2.5M |
| 2025-03-27 | 130.00 | 138.80 | 130.00 | 138.10 | 1.7M |
| 2025-03-26 | 128.40 | 134.80 | 125.80 | 134.10 | 1.1M |
| 2025-03-25 | 124.00 | 129.00 | 123.90 | 127.00 | 1.8M |
| 2025-03-24 | 126.00 | 128.00 | 123.00 | 123.80 | 1.3M |
| 2025-03-21 | 126.00 | 126.30 | 123.80 | 124.70 | 1.2M |
| 2025-03-20 | 127.00 | 128.10 | 125.20 | 125.60 | 0.9M |
| 2025-03-19 | 126.00 | 128.70 | 122.00 | 126.30 | 3.3M |
| 2025-03-18 | 137.00 | 140.00 | 136.30 | 138.50 | 0.6M |
| 2025-03-17 | 133.00 | 137.20 | 131.70 | 136.20 | 0.9M |
| 2025-03-14 | 130.70 | 132.30 | 129.00 | 131.20 | 0.8M |
| 2025-03-13 | 131.40 | 131.40 | 127.60 | 130.00 | 1.0M |
| 2025-03-12 | 129.40 | 130.10 | 127.20 | 130.10 | 0.8M |
| 2025-03-11 | 126.60 | 129.60 | 126.30 | 126.90 | 0.6M |
| 2025-03-10 | 133.00 | 133.00 | 126.60 | 128.30 | 1.4M |
| 2025-03-07 | 120.50 | 135.00 | 119.30 | 130.60 | 5.7M |
| 2025-03-06 | 126.70 | 126.70 | 119.30 | 120.50 | 2.3M |
| 2025-03-05 | 122.40 | 126.00 | 122.40 | 123.90 | 1.1M |
| 2025-03-04 | 124.50 | 126.30 | 122.20 | 122.50 | 2.1M |
| 2025-03-03 | 126.20 | 130.70 | 126.20 | 127.70 | 1.5M |
| 2025-02-28 | 127.40 | 127.40 | 125.40 | 125.90 | 1.1M |
| 2025-02-27 | 125.60 | 128.60 | 124.40 | 127.50 | 1.2M |
| 2025-02-26 | 127.50 | 127.50 | 124.50 | 125.40 | 1.0M |
| 2025-02-25 | 127.10 | 130.00 | 126.00 | 126.40 | 1.0M |
| 2025-02-24 | 132.00 | 132.00 | 126.80 | 127.60 | 1.6M |
| 2025-02-21 | 130.80 | 135.00 | 130.80 | 131.90 | 1.2M |
| 2025-02-20 | 130.60 | 133.10 | 130.50 | 130.60 | 1.4M |
| 2025-02-19 | 127.90 | 132.80 | 127.90 | 131.00 | 2.7M |
| 2025-02-18 | 137.30 | 137.30 | 122.00 | 127.80 | 10.9M |
| 2025-02-17 | 146.10 | 147.50 | 144.00 | 144.00 | 0.8M |
| 2025-02-14 | 145.00 | 149.40 | 144.20 | 145.80 | 0.9M |
| 2025-02-13 | 147.50 | 148.00 | 142.30 | 145.00 | 1.3M |
| 2025-02-12 | 149.00 | 149.20 | 145.40 | 149.00 | 1.3M |
| 2025-02-11 | 147.90 | 149.20 | 147.10 | 148.60 | 1.2M |
| 2025-02-10 | 139.00 | 147.40 | 139.00 | 146.60 | 1.2M |
| 2025-02-07 | 140.00 | 140.80 | 138.10 | 138.20 | 1.0M |
| 2025-02-06 | 138.20 | 142.90 | 138.20 | 139.90 | 1.6M |
| 2025-02-05 | 139.50 | 140.60 | 138.20 | 138.40 | 0.8M |
| 2025-02-04 | 140.40 | 141.20 | 138.00 | 139.90 | 1.1M |
| 2025-02-03 | 138.50 | 143.90 | 136.40 | 140.60 | 1.1M |
| 2025-01-31 | 143.80 | 144.70 | 139.40 | 140.50 | 1.6M |
| 2025-01-30 | 143.50 | 146.60 | 143.10 | 144.00 | 1.1M |
| 2025-01-29 | 144.00 | 144.90 | 142.40 | 142.90 | 1.1M |
| 2025-01-28 | 143.60 | 148.00 | 142.40 | 143.70 | 0.9M |
| 2025-01-27 | 144.00 | 146.40 | 143.20 | 144.40 | 1.2M |
| 2025-01-24 | 145.00 | 145.20 | 142.60 | 143.20 | 1.3M |
| 2025-01-23 | 150.00 | 151.00 | 145.20 | 145.20 | 1.2M |
| 2025-01-22 | 156.00 | 160.00 | 151.00 | 151.00 | 1.6M |
| 2025-01-21 | 154.00 | 158.50 | 151.70 | 157.20 | 1.6M |
| 2025-01-20 | 156.00 | 156.00 | 152.30 | 152.30 | 1.2M |
| 2025-01-17 | 153.40 | 157.70 | 153.10 | 154.70 | 1.0M |
| 2025-01-16 | 157.00 | 157.00 | 152.30 | 152.30 | 0.8M |
| 2025-01-15 | 154.10 | 156.00 | 150.60 | 154.10 | 0.7M |
| 2025-01-14 | 153.30 | 155.30 | 152.00 | 153.60 | 1.1M |
| 2025-01-13 | 153.30 | 158.20 | 152.60 | 154.90 | 1.5M |
| 2025-01-10 | 151.40 | 154.00 | 149.90 | 152.30 | 1.4M |
| 2025-01-09 | 152.80 | 152.80 | 149.00 | 152.20 | 1.1M |
| 2025-01-08 | 151.70 | 153.00 | 148.90 | 152.00 | 1.3M |
| 2025-01-07 | 148.00 | 152.90 | 146.00 | 151.90 | 1.6M |
| 2025-01-06 | 148.00 | 151.10 | 144.70 | 150.80 | 2.2M |
| 2025-01-03 | 142.00 | 147.10 | 140.80 | 147.10 | 2.1M |
| 2025-01-02 | 136.50 | 142.90 | 136.50 | 142.00 | 1.6M |