81.06
Letzte Aktualisierung: 2025-09-30
Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
Keine K-Linie pro Minute Daten verfügbar |
Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
2025-09-30 | 80.42 | 81.06 | 80.13 | 81.06 | 0.1M |
2025-09-29 | 80.64 | 81.08 | 79.40 | 80.31 | 0.1M |
2025-09-26 | 79.77 | 80.63 | 79.75 | 80.57 | 0.1M |
2025-09-25 | 80.88 | 80.88 | 79.36 | 79.68 | 0.1M |
2025-09-24 | 81.45 | 81.82 | 80.88 | 81.06 | 0.1M |
2025-09-23 | 81.11 | 82.28 | 81.11 | 81.66 | 0.1M |
2025-09-22 | 80.50 | 81.39 | 80.31 | 80.97 | 0.1M |
2025-09-19 | 82.60 | 82.62 | 80.27 | 80.66 | 0.4M |
2025-09-18 | 81.14 | 83.03 | 80.96 | 82.44 | 0.1M |
2025-09-17 | 81.58 | 83.91 | 80.69 | 80.95 | 0.1M |
2025-09-16 | 81.12 | 81.63 | 80.86 | 81.62 | 0.1M |
2025-09-15 | 81.29 | 82.26 | 80.94 | 81.25 | 0.1M |
2025-09-12 | 82.61 | 82.61 | 80.89 | 81.03 | 0.1M |
2025-09-11 | 81.00 | 83.12 | 81.00 | 83.12 | 0.1M |
2025-09-10 | 80.83 | 81.79 | 79.75 | 81.04 | 0.1M |
2025-09-09 | 81.89 | 81.95 | 80.26 | 81.20 | 0.1M |
2025-09-08 | 82.89 | 82.99 | 80.14 | 82.27 | 0.1M |
2025-09-05 | 82.87 | 83.50 | 81.49 | 82.94 | 0.1M |
2025-09-04 | 80.67 | 82.63 | 80.16 | 82.57 | 0.1M |
2025-09-03 | 80.01 | 80.69 | 79.44 | 80.07 | 0.1M |
2025-09-02 | 81.15 | 81.31 | 80.43 | 80.72 | 0.1M |
2025-08-29 | 82.85 | 82.85 | 81.72 | 82.04 | 0.1M |
2025-08-28 | 83.73 | 83.76 | 81.65 | 82.98 | 0.1M |
2025-08-27 | 82.29 | 83.99 | 81.99 | 83.66 | 0.1M |
2025-08-26 | 83.00 | 83.41 | 82.77 | 82.88 | 0.1M |
2025-08-25 | 83.43 | 83.88 | 83.03 | 83.05 | 0.1M |
2025-08-22 | 80.87 | 84.42 | 80.87 | 83.71 | 0.1M |
2025-08-21 | 80.92 | 82.00 | 80.54 | 80.73 | 0.1M |
2025-08-20 | 83.44 | 83.54 | 81.38 | 81.44 | 0.1M |
2025-08-19 | 82.84 | 84.24 | 82.73 | 83.54 | 0.2M |
2025-08-18 | 81.69 | 82.69 | 81.28 | 82.45 | 0.1M |
2025-08-15 | 82.95 | 82.99 | 81.43 | 81.50 | 0.1M |
2025-08-14 | 84.58 | 84.58 | 82.67 | 82.68 | 0.1M |
2025-08-13 | 83.65 | 85.43 | 83.35 | 85.34 | 0.1M |
2025-08-12 | 81.04 | 83.41 | 81.04 | 83.11 | 0.1M |
2025-08-11 | 80.39 | 80.98 | 79.26 | 80.34 | 0.1M |
2025-08-08 | 79.92 | 81.50 | 79.59 | 80.30 | 0.1M |
2025-08-07 | 83.26 | 84.11 | 78.63 | 79.72 | 0.1M |
2025-08-06 | 83.61 | 83.80 | 82.01 | 82.59 | 0.1M |
2025-08-05 | 82.56 | 84.13 | 82.56 | 83.61 | 0.1M |
2025-08-04 | 81.46 | 82.88 | 81.22 | 82.74 | 0.1M |
2025-08-01 | 81.67 | 81.84 | 80.50 | 81.11 | 0.1M |
2025-07-31 | 81.60 | 82.95 | 80.55 | 82.54 | 0.1M |
2025-07-30 | 82.67 | 83.48 | 81.12 | 81.55 | 0.1M |
2025-07-29 | 83.24 | 83.24 | 82.32 | 82.77 | 0.1M |
2025-07-28 | 83.06 | 83.57 | 82.50 | 82.72 | 0.1M |
2025-07-25 | 82.60 | 82.82 | 81.49 | 82.75 | 0.1M |
2025-07-24 | 81.59 | 82.37 | 81.05 | 82.09 | 0.1M |
2025-07-23 | 81.39 | 82.37 | 81.39 | 82.30 | 0.1M |
2025-07-22 | 79.55 | 81.39 | 79.55 | 80.87 | 0.1M |
2025-07-21 | 80.71 | 81.13 | 79.35 | 79.52 | 0.1M |
2025-07-18 | 81.64 | 82.89 | 79.83 | 79.98 | 0.1M |
2025-07-17 | 80.00 | 81.77 | 80.00 | 81.17 | 0.2M |
2025-07-16 | 80.67 | 80.92 | 79.13 | 79.77 | 0.1M |
2025-07-15 | 83.42 | 83.42 | 80.63 | 80.66 | 0.1M |
2025-07-14 | 83.37 | 83.88 | 82.41 | 82.80 | 0.1M |
2025-07-11 | 82.40 | 83.94 | 82.36 | 83.62 | 0.1M |
2025-07-10 | 82.31 | 84.98 | 82.31 | 83.14 | 0.2M |
2025-07-09 | 82.13 | 82.99 | 81.41 | 82.31 | 0.1M |
2025-07-08 | 81.32 | 82.79 | 81.14 | 81.39 | 0.1M |
2025-07-07 | 81.37 | 82.41 | 80.70 | 80.93 | 0.1M |
2025-07-03 | 82.96 | 83.37 | 81.71 | 81.98 | 0.1M |
2025-07-02 | 80.45 | 82.31 | 80.03 | 82.31 | 0.2M |
2025-07-01 | 77.04 | 81.08 | 77.04 | 79.72 | 0.2M |
2025-06-30 | 77.96 | 78.00 | 76.96 | 77.48 | 0.1M |
2025-06-27 | 77.85 | 78.67 | 77.29 | 77.70 | 0.4M |
2025-06-26 | 76.68 | 77.68 | 76.68 | 77.61 | 0.1M |
2025-06-25 | 76.86 | 76.86 | 76.01 | 76.15 | 0.1M |
2025-06-24 | 77.41 | 77.52 | 76.39 | 76.67 | 0.1M |
2025-06-23 | 74.37 | 76.58 | 74.00 | 76.56 | 0.1M |
2025-06-20 | 75.48 | 75.48 | 74.27 | 74.30 | 0.3M |
2025-06-18 | 74.53 | 76.09 | 74.48 | 75.07 | 0.1M |
2025-06-17 | 74.04 | 75.25 | 73.69 | 74.88 | 0.2M |
2025-06-16 | 74.92 | 75.44 | 74.36 | 74.68 | 0.1M |
2025-06-13 | 74.79 | 75.72 | 74.23 | 74.33 | 0.1M |
2025-06-12 | 74.75 | 76.15 | 74.23 | 76.12 | 0.1M |
2025-06-11 | 77.21 | 77.21 | 75.29 | 75.30 | 0.2M |
2025-06-10 | 76.01 | 77.21 | 75.97 | 77.09 | 0.1M |
2025-06-09 | 74.95 | 76.01 | 74.72 | 75.63 | 0.1M |
2025-06-06 | 74.63 | 75.37 | 74.26 | 74.66 | 0.1M |
2025-06-05 | 73.95 | 74.10 | 73.10 | 73.37 | 0.1M |
2025-06-04 | 74.15 | 75.14 | 73.31 | 73.95 | 0.2M |
2025-06-03 | 72.50 | 74.95 | 72.30 | 74.46 | 0.1M |
2025-06-02 | 74.27 | 74.45 | 71.89 | 72.46 | 0.2M |
2025-05-30 | 74.09 | 75.16 | 74.09 | 74.42 | 0.1M |
2025-05-29 | 73.95 | 74.57 | 73.15 | 74.54 | 0.1M |
2025-05-28 | 74.97 | 75.43 | 73.21 | 73.47 | 0.1M |
2025-05-27 | 73.81 | 74.99 | 73.51 | 74.95 | 0.1M |
2025-05-23 | 71.65 | 72.99 | 71.65 | 72.64 | 0.1M |
2025-05-22 | 73.42 | 73.89 | 72.92 | 73.21 | 0.1M |
2025-05-21 | 76.04 | 76.04 | 73.70 | 73.86 | 0.1M |
2025-05-20 | 76.61 | 77.16 | 76.24 | 76.99 | 0.3M |
2025-05-19 | 76.52 | 76.82 | 75.57 | 76.74 | 0.1M |
2025-05-16 | 75.70 | 77.22 | 74.86 | 77.02 | 0.1M |
2025-05-15 | 75.59 | 75.80 | 75.02 | 75.65 | 0.1M |
2025-05-14 | 76.50 | 76.80 | 75.31 | 75.34 | 0.1M |
2025-05-13 | 77.03 | 77.51 | 76.45 | 76.96 | 0.1M |
2025-05-12 | 75.21 | 76.69 | 74.99 | 76.12 | 0.1M |
2025-05-09 | 72.58 | 73.57 | 71.63 | 72.31 | 0.1M |
2025-05-08 | 71.53 | 73.63 | 71.38 | 72.68 | 0.1M |
2025-05-07 | 71.34 | 71.39 | 70.19 | 70.78 | 0.1M |
2025-05-06 | 71.25 | 71.91 | 70.32 | 70.56 | 0.1M |
2025-05-05 | 70.50 | 72.38 | 70.21 | 71.64 | 0.2M |
2025-05-02 | 70.29 | 72.37 | 69.38 | 71.48 | 0.2M |
2025-05-01 | 70.68 | 71.77 | 67.32 | 69.46 | 0.3M |
2025-04-30 | 72.67 | 72.67 | 70.80 | 72.16 | 0.2M |
2025-04-29 | 72.31 | 73.57 | 72.21 | 72.89 | 0.1M |
2025-04-28 | 72.08 | 73.29 | 71.59 | 72.66 | 0.1M |
2025-04-25 | 71.19 | 72.50 | 71.19 | 72.32 | 0.1M |
2025-04-24 | 70.49 | 72.41 | 70.35 | 72.18 | 0.1M |
2025-04-23 | 71.36 | 72.68 | 70.11 | 70.58 | 0.1M |
2025-04-22 | 69.03 | 70.03 | 68.12 | 69.80 | 0.1M |
2025-04-21 | 69.39 | 69.39 | 67.57 | 68.18 | 0.1M |
2025-04-17 | 69.74 | 71.10 | 69.48 | 69.99 | 0.1M |
2025-04-16 | 71.00 | 71.52 | 69.12 | 69.87 | 0.1M |
2025-04-15 | 70.85 | 71.99 | 70.83 | 71.07 | 0.1M |
2025-04-14 | 71.72 | 71.93 | 70.16 | 71.25 | 0.2M |
2025-04-11 | 71.38 | 71.53 | 69.52 | 71.12 | 0.1M |
2025-04-10 | 72.04 | 72.69 | 69.84 | 71.14 | 0.1M |
2025-04-09 | 67.80 | 74.51 | 67.80 | 73.61 | 0.2M |
2025-04-08 | 73.46 | 73.46 | 69.08 | 69.53 | 0.3M |
2025-04-07 | 73.00 | 75.00 | 69.79 | 71.37 | 0.4M |
2025-04-04 | 72.81 | 74.82 | 71.81 | 74.48 | 0.2M |
2025-04-03 | 78.50 | 78.67 | 75.47 | 75.57 | 0.1M |
2025-04-02 | 79.67 | 81.32 | 79.67 | 81.07 | 0.1M |
2025-04-01 | 79.63 | 80.31 | 78.80 | 80.30 | 0.3M |
2025-03-31 | 79.00 | 80.35 | 78.92 | 79.75 | 0.1M |
2025-03-28 | 82.34 | 82.50 | 79.98 | 80.81 | 0.1M |
2025-03-27 | 82.23 | 83.05 | 81.94 | 82.46 | 0.1M |
2025-03-26 | 82.05 | 83.09 | 81.42 | 81.97 | 0.1M |
2025-03-25 | 81.55 | 81.95 | 80.44 | 81.41 | 0.1M |
2025-03-24 | 82.64 | 83.43 | 81.64 | 81.80 | 0.1M |
2025-03-21 | 83.66 | 83.66 | 81.59 | 81.96 | 0.7M |
2025-03-20 | 84.00 | 85.58 | 84.00 | 84.51 | 0.2M |
2025-03-19 | 84.60 | 85.33 | 83.92 | 84.91 | 0.1M |
2025-03-18 | 83.85 | 84.78 | 83.44 | 84.31 | 0.1M |
2025-03-17 | 84.65 | 85.81 | 83.41 | 83.66 | 0.2M |
2025-03-14 | 83.14 | 84.71 | 82.43 | 84.47 | 0.1M |
2025-03-13 | 82.67 | 83.77 | 82.27 | 82.53 | 0.1M |
2025-03-12 | 85.48 | 85.80 | 82.25 | 82.55 | 0.1M |
2025-03-11 | 85.03 | 85.65 | 84.31 | 85.20 | 0.2M |
2025-03-10 | 86.00 | 87.72 | 84.53 | 84.62 | 0.2M |
2025-03-07 | 84.40 | 87.06 | 83.96 | 86.53 | 0.2M |
2025-03-06 | 82.50 | 84.40 | 81.51 | 84.23 | 0.1M |
2025-03-05 | 82.08 | 83.35 | 81.22 | 83.03 | 0.1M |
2025-03-04 | 81.60 | 83.23 | 81.12 | 81.85 | 0.4M |
2025-03-03 | 86.69 | 87.16 | 82.36 | 82.60 | 0.4M |
2025-02-28 | 85.33 | 86.87 | 84.90 | 86.56 | 0.2M |
2025-02-27 | 85.45 | 86.51 | 85.03 | 85.03 | 0.2M |
2025-02-26 | 87.58 | 87.85 | 85.79 | 85.97 | 0.2M |
2025-02-25 | 87.54 | 88.63 | 86.72 | 87.61 | 0.2M |
2025-02-24 | 87.07 | 88.72 | 86.51 | 87.32 | 0.2M |
2025-02-21 | 89.93 | 89.93 | 86.18 | 86.86 | 0.3M |
2025-02-20 | 88.04 | 89.39 | 86.71 | 89.16 | 0.3M |
2025-02-19 | 84.83 | 90.44 | 84.83 | 88.64 | 0.7M |
2025-02-18 | 88.45 | 89.46 | 83.26 | 86.02 | 0.3M |
2025-02-14 | 89.18 | 89.97 | 87.27 | 87.48 | 0.2M |
2025-02-13 | 87.93 | 88.32 | 86.95 | 88.23 | 0.1M |
2025-02-12 | 87.13 | 88.37 | 86.13 | 87.13 | 0.4M |
2025-02-11 | 87.59 | 88.74 | 87.20 | 88.27 | 0.2M |
2025-02-10 | 86.86 | 88.38 | 86.70 | 87.73 | 0.3M |
2025-02-07 | 85.28 | 87.46 | 84.55 | 86.42 | 0.2M |
2025-02-06 | 86.45 | 86.70 | 84.49 | 85.58 | 0.1M |
2025-02-05 | 84.82 | 86.46 | 84.82 | 86.34 | 0.1M |
2025-02-04 | 83.55 | 85.27 | 83.55 | 85.03 | 0.1M |
2025-02-03 | 83.36 | 85.29 | 82.23 | 83.98 | 0.2M |
2025-01-31 | 86.49 | 87.14 | 85.02 | 85.52 | 0.1M |
2025-01-30 | 86.66 | 88.54 | 86.47 | 87.00 | 0.1M |
2025-01-29 | 85.45 | 86.82 | 85.45 | 86.01 | 0.1M |
2025-01-28 | 85.85 | 86.57 | 84.32 | 85.66 | 0.1M |
2025-01-27 | 86.60 | 87.90 | 85.96 | 86.26 | 0.1M |
2025-01-24 | 86.26 | 86.71 | 85.74 | 86.66 | 0.1M |
2025-01-23 | 86.05 | 86.55 | 85.41 | 86.39 | 0.1M |
2025-01-22 | 86.86 | 87.67 | 85.88 | 86.28 | 0.1M |
2025-01-21 | 85.91 | 87.16 | 85.59 | 87.00 | 0.1M |
2025-01-17 | 85.60 | 85.69 | 84.17 | 85.18 | 0.1M |
2025-01-16 | 84.20 | 84.60 | 83.49 | 84.53 | 0.1M |
2025-01-15 | 85.00 | 85.00 | 83.71 | 84.06 | 0.1M |
2025-01-14 | 83.10 | 83.89 | 81.28 | 83.30 | 0.1M |
2025-01-13 | 79.33 | 82.20 | 79.09 | 82.19 | 0.3M |
2025-01-10 | 78.65 | 79.99 | 78.65 | 79.73 | 0.2M |
2025-01-08 | 79.31 | 80.36 | 78.57 | 80.01 | 0.2M |
2025-01-07 | 81.21 | 81.75 | 79.70 | 80.32 | 0.1M |
2025-01-06 | 82.21 | 83.30 | 80.81 | 81.30 | 0.1M |
2025-01-03 | 81.23 | 82.37 | 80.89 | 82.22 | 0.1M |
2025-01-02 | 82.00 | 82.49 | 80.68 | 81.09 | 0.2M |