71.80
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 | 72.10 | 73.20 | 71.20 | 71.80 | 0.2M |
| 2025-09-25 | 74.20 | 74.20 | 72.60 | 72.90 | 2.7M |
| 2025-09-24 | 72.80 | 77.60 | 72.80 | 74.70 | 1.1M |
| 2025-09-23 | 69.40 | 73.50 | 69.40 | 73.50 | 1.3M |
| 2025-09-22 | 67.60 | 70.80 | 67.40 | 70.10 | 0.6M |
| 2025-09-19 | 66.00 | 68.50 | 64.00 | 68.20 | 1.4M |
| 2025-09-18 | 64.50 | 66.30 | 64.40 | 65.90 | 0.7M |
| 2025-09-17 | 63.00 | 66.00 | 62.50 | 65.40 | 1.2M |
| 2025-09-16 | 63.00 | 66.10 | 62.10 | 63.30 | 1.8M |
| 2025-09-15 | 59.00 | 64.00 | 59.00 | 62.60 | 4.0M |
| 2025-09-12 | 60.90 | 60.90 | 56.80 | 60.00 | 1.8M |
| 2025-09-11 | 58.00 | 60.70 | 58.00 | 60.00 | 0.7M |
| 2025-09-10 | 59.70 | 59.70 | 58.60 | 58.90 | 0.3M |
| 2025-09-09 | 59.20 | 60.60 | 57.40 | 59.30 | 2.1M |
| 2025-09-08 | 60.00 | 60.20 | 58.60 | 59.10 | 0.3M |
| 2025-09-05 | 59.00 | 61.20 | 59.00 | 59.60 | 1.3M |
| 2025-09-04 | 59.60 | 60.50 | 57.80 | 59.80 | 1.0M |
| 2025-09-03 | 60.00 | 61.20 | 58.20 | 58.50 | 0.9M |
| 2025-09-02 | 61.30 | 61.30 | 58.50 | 59.60 | 0.7M |
| 2025-09-01 | 60.00 | 61.50 | 60.00 | 60.70 | 0.3M |
| 2025-08-29 | 61.70 | 61.90 | 60.60 | 60.60 | 0.4M |
| 2025-08-28 | 62.20 | 64.70 | 62.20 | 62.30 | 0.6M |
| 2025-08-27 | 66.00 | 66.00 | 62.70 | 63.00 | 0.4M |
| 2025-08-26 | 66.30 | 66.30 | 63.70 | 66.00 | 0.3M |
| 2025-08-22 | 63.90 | 66.30 | 63.80 | 65.40 | 0.5M |
| 2025-08-21 | 64.10 | 64.10 | 62.40 | 62.90 | 0.3M |
| 2025-08-20 | 65.50 | 65.50 | 62.80 | 63.80 | 1.1M |
| 2025-08-19 | 65.00 | 67.30 | 65.00 | 65.30 | 0.3M |
| 2025-08-18 | 68.80 | 68.80 | 63.80 | 65.50 | 0.8M |
| 2025-08-15 | 68.10 | 70.70 | 67.70 | 68.00 | 0.5M |
| 2025-08-14 | 66.00 | 67.80 | 64.10 | 67.80 | 0.5M |
| 2025-08-13 | 64.00 | 66.10 | 63.30 | 66.00 | 0.7M |
| 2025-08-12 | 60.50 | 64.70 | 59.20 | 64.20 | 2.6M |
| 2025-08-11 | 62.60 | 63.00 | 59.20 | 59.60 | 0.9M |
| 2025-08-08 | 64.80 | 64.80 | 61.50 | 61.80 | 1.2M |
| 2025-08-07 | 64.00 | 64.70 | 62.30 | 64.40 | 1.6M |
| 2025-08-06 | 65.00 | 65.80 | 61.00 | 63.20 | 3.3M |
| 2025-08-05 | 77.80 | 77.80 | 62.00 | 63.00 | 6.0M |
| 2025-08-04 | 81.10 | 82.00 | 78.80 | 78.80 | 0.5M |
| 2025-08-01 | 82.40 | 82.40 | 79.30 | 80.00 | 0.9M |
| 2025-07-31 | 86.80 | 86.80 | 79.10 | 82.00 | 1.4M |
| 2025-07-30 | 90.00 | 90.00 | 84.10 | 84.40 | 0.7M |
| 2025-07-29 | 93.90 | 93.90 | 90.30 | 90.30 | 0.7M |
| 2025-07-28 | 97.70 | 98.00 | 90.90 | 92.00 | 0.5M |
| 2025-07-25 | 96.00 | 97.50 | 95.20 | 96.00 | 1.9M |
| 2025-07-24 | 96.00 | 99.50 | 96.00 | 97.70 | 0.4M |
| 2025-07-23 | 97.50 | 99.20 | 96.30 | 97.80 | 0.2M |
| 2025-07-22 | 96.60 | 97.60 | 94.30 | 96.40 | 0.3M |
| 2025-07-21 | 96.00 | 99.70 | 96.00 | 99.50 | 0.3M |
| 2025-07-18 | 100.00 | 100.00 | 97.00 | 97.50 | 0.1M |
| 2025-07-17 | 99.00 | 102.80 | 96.60 | 97.90 | 0.4M |
| 2025-07-16 | 101.80 | 101.80 | 99.00 | 99.70 | 0.7M |
| 2025-07-15 | 99.00 | 105.00 | 99.00 | 102.60 | 0.7M |
| 2025-07-14 | 99.00 | 101.40 | 98.80 | 100.80 | 0.2M |
| 2025-07-11 | 98.00 | 99.30 | 96.90 | 98.10 | 0.2M |
| 2025-07-10 | 96.00 | 99.70 | 96.00 | 99.30 | 0.3M |
| 2025-07-09 | 95.80 | 95.90 | 93.10 | 94.10 | 0.2M |
| 2025-07-08 | 95.00 | 97.40 | 93.70 | 97.10 | 0.1M |
| 2025-07-07 | 93.60 | 97.40 | 92.40 | 93.70 | 0.3M |
| 2025-07-04 | 96.10 | 96.40 | 93.20 | 93.90 | 0.2M |
| 2025-07-03 | 99.00 | 100.80 | 96.90 | 96.90 | 0.3M |
| 2025-07-02 | 95.00 | 98.10 | 89.60 | 97.40 | 0.6M |
| 2025-07-01 | 109.80 | 113.40 | 93.00 | 93.00 | 1.2M |
| 2025-06-30 | 111.20 | 111.20 | 108.80 | 109.40 | 0.4M |
| 2025-06-27 | 108.60 | 112.60 | 108.00 | 111.20 | 0.4M |
| 2025-06-26 | 104.00 | 107.40 | 104.00 | 107.40 | 0.3M |
| 2025-06-25 | 102.00 | 106.60 | 102.00 | 105.80 | 0.6M |
| 2025-06-24 | 106.00 | 106.00 | 102.80 | 102.80 | 0.3M |
| 2025-06-23 | 107.00 | 107.20 | 101.00 | 102.00 | 2.0M |
| 2025-06-20 | 110.20 | 110.60 | 107.80 | 108.60 | 0.8M |
| 2025-06-19 | 113.00 | 114.20 | 109.20 | 109.20 | 0.3M |
| 2025-06-18 | 121.00 | 121.00 | 112.40 | 113.60 | 0.6M |
| 2025-06-17 | 121.40 | 123.60 | 120.00 | 121.00 | 0.9M |
| 2025-06-16 | 117.00 | 122.00 | 117.00 | 120.20 | 3.6M |
| 2025-06-13 | 115.00 | 117.00 | 111.80 | 115.80 | 0.3M |
| 2025-06-12 | 115.40 | 117.20 | 113.00 | 116.00 | 0.3M |
| 2025-06-11 | 117.00 | 120.60 | 116.80 | 117.20 | 0.3M |
| 2025-06-10 | 111.60 | 120.20 | 111.60 | 119.00 | 0.4M |
| 2025-06-09 | 108.80 | 114.80 | 108.80 | 114.60 | 0.2M |
| 2025-06-06 | 109.20 | 118.80 | 108.80 | 110.80 | 0.5M |
| 2025-06-05 | 108.00 | 110.40 | 106.20 | 110.40 | 0.3M |
| 2025-06-04 | 105.60 | 110.80 | 105.60 | 108.20 | 0.3M |
| 2025-06-03 | 103.60 | 109.00 | 101.60 | 109.00 | 0.3M |
| 2025-06-02 | 105.00 | 106.20 | 103.60 | 104.80 | 0.4M |
| 2025-05-30 | 105.00 | 106.20 | 104.00 | 104.60 | 0.2M |
| 2025-05-29 | 102.40 | 105.20 | 102.40 | 104.20 | 0.1M |
| 2025-05-28 | 103.80 | 103.80 | 100.40 | 101.00 | 0.1M |
| 2025-05-27 | 101.80 | 106.40 | 101.60 | 104.00 | 0.4M |
| 2025-05-23 | 99.70 | 103.00 | 96.70 | 99.50 | 0.3M |
| 2025-05-22 | 97.50 | 101.40 | 97.50 | 101.40 | 0.4M |
| 2025-05-21 | 100.20 | 100.20 | 96.90 | 99.80 | 0.5M |
| 2025-05-20 | 101.00 | 104.00 | 100.00 | 102.40 | 0.3M |
| 2025-05-19 | 102.20 | 103.20 | 98.90 | 102.00 | 0.4M |
| 2025-05-16 | 107.20 | 107.20 | 101.00 | 102.00 | 0.4M |
| 2025-05-15 | 112.00 | 112.00 | 106.60 | 106.60 | 0.7M |
| 2025-05-14 | 115.00 | 116.80 | 109.20 | 114.20 | 0.7M |
| 2025-05-13 | 108.00 | 115.80 | 108.00 | 112.80 | 0.6M |
| 2025-05-12 | 101.00 | 111.00 | 101.00 | 111.00 | 1.3M |
| 2025-05-09 | 92.00 | 100.00 | 92.00 | 99.80 | 0.7M |
| 2025-05-08 | 89.00 | 95.00 | 86.60 | 93.90 | 0.5M |
| 2025-05-07 | 89.00 | 89.90 | 85.40 | 87.30 | 0.7M |
| 2025-05-06 | 95.60 | 95.60 | 89.50 | 89.50 | 0.4M |
| 2025-05-02 | 91.00 | 95.10 | 89.20 | 93.00 | 1.0M |
| 2025-05-01 | 83.00 | 94.40 | 83.00 | 93.70 | 2.4M |
| 2025-04-30 | 84.50 | 84.90 | 80.00 | 82.30 | 0.5M |
| 2025-04-29 | 85.10 | 87.90 | 84.00 | 84.90 | 1.5M |
| 2025-04-28 | 84.20 | 87.90 | 83.90 | 85.90 | 1.4M |
| 2025-04-25 | 85.70 | 87.20 | 84.00 | 86.00 | 1.6M |
| 2025-04-24 | 86.00 | 86.00 | 82.40 | 83.80 | 0.5M |
| 2025-04-23 | 81.60 | 87.50 | 81.60 | 84.80 | 1.7M |
| 2025-04-22 | 81.30 | 81.40 | 78.40 | 80.10 | 0.4M |
| 2025-04-17 | 84.00 | 84.00 | 80.10 | 81.10 | 0.4M |
| 2025-04-16 | 85.00 | 85.00 | 81.50 | 82.90 | 0.6M |
| 2025-04-15 | 85.20 | 85.70 | 83.00 | 84.90 | 0.4M |
| 2025-04-14 | 83.50 | 87.90 | 81.40 | 84.60 | 0.5M |
| 2025-04-11 | 87.90 | 88.80 | 81.90 | 82.10 | 0.8M |
| 2025-04-10 | 85.00 | 90.50 | 85.00 | 88.00 | 2.7M |
| 2025-04-09 | 84.00 | 84.00 | 78.20 | 79.40 | 0.9M |
| 2025-04-08 | 82.40 | 87.20 | 82.20 | 84.40 | 1.5M |
| 2025-04-07 | 88.90 | 89.40 | 83.00 | 84.80 | 2.7M |
| 2025-04-04 | 99.00 | 100.80 | 91.10 | 93.50 | 1.3M |
| 2025-04-03 | 107.80 | 108.00 | 98.90 | 98.90 | 1.7M |
| 2025-04-02 | 115.00 | 115.00 | 106.20 | 109.60 | 0.7M |
| 2025-04-01 | 118.20 | 118.40 | 115.80 | 115.80 | 0.2M |
| 2025-03-31 | 119.80 | 119.80 | 114.20 | 116.80 | 0.3M |
| 2025-03-28 | 118.00 | 122.60 | 118.00 | 122.60 | 0.6M |
| 2025-03-27 | 118.20 | 122.60 | 116.80 | 120.00 | 0.7M |
| 2025-03-26 | 116.00 | 119.40 | 112.80 | 119.40 | 0.3M |
| 2025-03-25 | 112.00 | 115.20 | 110.00 | 115.00 | 0.3M |
| 2025-03-24 | 116.60 | 117.60 | 110.20 | 110.20 | 0.3M |
| 2025-03-21 | 116.00 | 116.80 | 110.80 | 116.80 | 3.5M |
| 2025-03-20 | 119.00 | 119.00 | 114.20 | 117.00 | 1.8M |
| 2025-03-19 | 123.00 | 123.00 | 115.40 | 117.80 | 0.6M |
| 2025-03-18 | 117.00 | 125.60 | 117.00 | 122.60 | 0.5M |
| 2025-03-17 | 118.00 | 123.80 | 118.00 | 118.80 | 0.3M |
| 2025-03-14 | 117.20 | 121.80 | 116.20 | 118.40 | 0.5M |
| 2025-03-13 | 122.00 | 125.00 | 114.00 | 114.40 | 1.8M |
| 2025-03-12 | 137.20 | 137.20 | 124.00 | 124.80 | 0.8M |
| 2025-03-11 | 136.60 | 138.60 | 127.20 | 137.20 | 0.6M |
| 2025-03-10 | 152.00 | 157.60 | 138.20 | 138.60 | 1.0M |
| 2025-03-07 | 153.00 | 155.40 | 148.40 | 154.80 | 0.3M |
| 2025-03-06 | 137.00 | 153.00 | 137.00 | 153.00 | 0.8M |
| 2025-03-05 | 125.00 | 135.20 | 125.00 | 135.00 | 0.4M |
| 2025-03-04 | 129.20 | 129.20 | 122.00 | 122.20 | 0.6M |
| 2025-03-03 | 127.60 | 133.20 | 127.60 | 129.00 | 0.2M |
| 2025-02-28 | 130.40 | 131.00 | 128.40 | 130.20 | 0.2M |
| 2025-02-27 | 136.80 | 136.80 | 128.40 | 133.20 | 0.2M |
| 2025-02-26 | 130.00 | 135.20 | 130.00 | 133.80 | 0.3M |
| 2025-02-25 | 133.00 | 133.00 | 129.40 | 132.20 | 0.3M |
| 2025-02-24 | 132.60 | 133.20 | 128.80 | 132.80 | 0.2M |
| 2025-02-21 | 129.00 | 133.00 | 128.40 | 131.60 | 0.2M |
| 2025-02-20 | 130.00 | 131.60 | 127.20 | 129.60 | 0.4M |
| 2025-02-19 | 136.40 | 136.40 | 130.80 | 131.00 | 0.3M |
| 2025-02-18 | 137.00 | 139.40 | 133.00 | 137.00 | 0.4M |
| 2025-02-17 | 140.40 | 143.20 | 137.00 | 137.40 | 0.1M |
| 2025-02-14 | 142.40 | 143.40 | 140.60 | 141.00 | 0.1M |
| 2025-02-13 | 138.00 | 144.00 | 137.40 | 142.80 | 0.3M |
| 2025-02-12 | 145.20 | 145.20 | 138.00 | 138.80 | 0.2M |
| 2025-02-11 | 148.80 | 148.80 | 145.40 | 145.40 | 0.3M |
| 2025-02-10 | 151.40 | 151.40 | 148.80 | 149.60 | 0.5M |
| 2025-02-07 | 152.80 | 152.80 | 148.40 | 150.00 | 1.3M |
| 2025-02-06 | 144.20 | 152.20 | 144.20 | 151.20 | 2.1M |
| 2025-02-05 | 144.00 | 144.00 | 139.20 | 142.20 | 0.3M |
| 2025-02-04 | 148.00 | 149.40 | 145.40 | 145.40 | 0.2M |
| 2025-02-03 | 154.20 | 154.20 | 144.40 | 148.80 | 0.3M |
| 2025-01-31 | 161.80 | 161.80 | 155.60 | 156.60 | 0.3M |
| 2025-01-30 | 157.00 | 161.60 | 156.20 | 158.20 | 0.3M |
| 2025-01-29 | 156.00 | 160.20 | 156.00 | 157.00 | 0.3M |
| 2025-01-28 | 154.00 | 161.00 | 149.00 | 158.00 | 1.2M |
| 2025-01-27 | 139.60 | 151.80 | 139.40 | 149.60 | 0.7M |
| 2025-01-24 | 128.00 | 140.80 | 128.00 | 140.20 | 0.6M |
| 2025-01-23 | 132.20 | 136.00 | 129.80 | 131.00 | 0.5M |
| 2025-01-22 | 137.00 | 137.20 | 130.00 | 131.00 | 0.4M |
| 2025-01-21 | 139.00 | 140.20 | 136.40 | 137.00 | 0.3M |
| 2025-01-20 | 141.00 | 141.80 | 136.80 | 139.80 | 0.1M |
| 2025-01-17 | 137.20 | 141.40 | 136.20 | 138.00 | 0.3M |
| 2025-01-16 | 141.00 | 141.00 | 135.60 | 139.00 | 0.3M |
| 2025-01-15 | 132.00 | 142.60 | 132.00 | 140.40 | 0.3M |
| 2025-01-14 | 140.00 | 140.60 | 132.80 | 133.00 | 0.2M |
| 2025-01-13 | 139.00 | 139.20 | 136.00 | 137.40 | 0.2M |
| 2025-01-10 | 140.00 | 142.40 | 136.60 | 139.00 | 0.3M |
| 2025-01-09 | 135.80 | 140.40 | 134.00 | 140.00 | 0.2M |
| 2025-01-08 | 141.00 | 142.00 | 135.20 | 137.20 | 0.5M |
| 2025-01-07 | 148.20 | 148.20 | 137.20 | 140.00 | 1.0M |
| 2025-01-06 | 151.00 | 154.00 | 148.20 | 151.40 | 0.3M |
| 2025-01-03 | 157.00 | 157.00 | 148.00 | 148.20 | 0.3M |
| 2025-01-02 | 161.20 | 161.20 | 158.00 | 158.40 | 0.1M |