89.80
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 | 85.00 | 91.00 | 83.00 | 89.80 | 1.9M |
| 2025-09-25 | 86.00 | 88.00 | 83.00 | 86.00 | 1.1M |
| 2025-09-24 | 85.50 | 87.00 | 83.00 | 86.00 | 1.0M |
| 2025-09-23 | 83.50 | 87.00 | 82.00 | 85.00 | 1.9M |
| 2025-09-22 | 80.00 | 85.00 | 79.91 | 84.00 | 1.1M |
| 2025-09-19 | 79.00 | 81.00 | 78.00 | 80.00 | 0.7M |
| 2025-09-18 | 79.00 | 80.00 | 78.00 | 79.00 | 0.3M |
| 2025-09-17 | 80.50 | 82.00 | 78.00 | 78.00 | 1.0M |
| 2025-09-16 | 80.50 | 85.00 | 79.00 | 80.40 | 2.5M |
| 2025-09-15 | 78.00 | 82.00 | 77.00 | 81.20 | 1.1M |
| 2025-09-12 | 77.00 | 79.00 | 76.00 | 78.00 | 1.0M |
| 2025-09-11 | 77.00 | 78.00 | 76.00 | 77.00 | 0.5M |
| 2025-09-10 | 78.00 | 79.00 | 75.00 | 77.40 | 0.7M |
| 2025-09-09 | 80.00 | 82.00 | 75.00 | 77.60 | 1.4M |
| 2025-09-08 | 78.00 | 80.00 | 77.00 | 77.60 | 0.7M |
| 2025-09-05 | 78.00 | 80.00 | 77.00 | 77.60 | 0.9M |
| 2025-09-04 | 79.00 | 82.00 | 77.00 | 77.80 | 1.2M |
| 2025-09-03 | 78.00 | 81.00 | 76.00 | 81.00 | 0.6M |
| 2025-09-02 | 79.00 | 81.00 | 77.00 | 78.40 | 2.1M |
| 2025-09-01 | 73.50 | 81.00 | 72.00 | 80.00 | 2.6M |
| 2025-08-29 | 72.00 | 75.00 | 71.00 | 72.20 | 0.8M |
| 2025-08-28 | 72.50 | 74.00 | 71.00 | 71.60 | 0.8M |
| 2025-08-27 | 74.00 | 75.00 | 71.00 | 72.60 | 0.5M |
| 2025-08-26 | 74.50 | 75.49 | 72.85 | 74.00 | 0.9M |
| 2025-08-22 | 74.50 | 76.00 | 73.00 | 75.00 | 0.4M |
| 2025-08-21 | 74.50 | 75.70 | 73.35 | 74.50 | 0.3M |
| 2025-08-20 | 76.00 | 77.00 | 73.25 | 75.00 | 1.9M |
| 2025-08-19 | 74.50 | 77.00 | 74.25 | 76.20 | 0.9M |
| 2025-08-18 | 76.00 | 77.00 | 74.00 | 74.50 | 0.6M |
| 2025-08-15 | 76.50 | 77.00 | 75.00 | 75.80 | 0.3M |
| 2025-08-14 | 76.50 | 78.00 | 75.00 | 75.00 | 0.2M |
| 2025-08-13 | 76.50 | 78.00 | 75.00 | 77.20 | 0.5M |
| 2025-08-12 | 77.00 | 78.00 | 75.00 | 76.60 | 0.2M |
| 2025-08-11 | 77.00 | 78.00 | 74.00 | 76.40 | 0.9M |
| 2025-08-08 | 78.00 | 79.00 | 76.00 | 78.00 | 0.8M |
| 2025-08-07 | 73.50 | 79.00 | 73.00 | 77.40 | 1.4M |
| 2025-08-06 | 73.00 | 75.00 | 72.00 | 74.60 | 0.8M |
| 2025-08-05 | 68.00 | 74.00 | 68.00 | 74.00 | 1.1M |
| 2025-08-04 | 68.50 | 70.00 | 67.00 | 69.00 | 0.5M |
| 2025-08-01 | 70.00 | 71.00 | 66.00 | 68.00 | 1.1M |
| 2025-07-31 | 72.50 | 74.00 | 68.55 | 70.20 | 0.9M |
| 2025-07-30 | 72.50 | 74.00 | 71.00 | 72.50 | 0.6M |
| 2025-07-29 | 75.50 | 78.00 | 71.00 | 74.00 | 1.3M |
| 2025-07-28 | 75.00 | 76.00 | 74.00 | 74.80 | 0.6M |
| 2025-07-25 | 76.00 | 77.00 | 74.00 | 75.00 | 1.0M |
| 2025-07-24 | 77.50 | 80.00 | 75.40 | 76.00 | 1.4M |
| 2025-07-23 | 77.50 | 79.00 | 76.00 | 79.00 | 0.7M |
| 2025-07-22 | 76.50 | 80.00 | 75.00 | 78.40 | 1.8M |
| 2025-07-21 | 73.00 | 77.40 | 72.00 | 77.40 | 3.5M |
| 2025-07-18 | 69.00 | 74.00 | 68.00 | 73.00 | 2.8M |
| 2025-07-17 | 69.00 | 70.00 | 68.00 | 70.00 | 0.6M |
| 2025-07-16 | 68.50 | 70.00 | 67.00 | 69.20 | 0.8M |
| 2025-07-15 | 68.00 | 70.00 | 67.00 | 68.60 | 1.0M |
| 2025-07-14 | 66.00 | 69.00 | 64.00 | 67.80 | 1.0M |
| 2025-07-11 | 67.00 | 68.00 | 64.00 | 66.20 | 0.9M |
| 2025-07-10 | 68.50 | 69.00 | 66.00 | 66.40 | 0.8M |
| 2025-07-09 | 69.50 | 71.00 | 67.00 | 68.40 | 0.4M |
| 2025-07-08 | 68.50 | 70.00 | 67.00 | 68.80 | 0.4M |
| 2025-07-07 | 68.50 | 70.00 | 67.00 | 68.80 | 0.6M |
| 2025-07-04 | 69.50 | 71.00 | 68.00 | 70.00 | 0.2M |
| 2025-07-03 | 68.50 | 71.00 | 67.00 | 70.00 | 0.7M |
| 2025-07-02 | 69.00 | 70.00 | 66.60 | 68.60 | 0.9M |
| 2025-07-01 | 70.00 | 71.00 | 68.00 | 69.40 | 1.3M |
| 2025-06-30 | 70.50 | 72.00 | 68.00 | 70.00 | 0.6M |
| 2025-06-27 | 70.50 | 72.00 | 68.64 | 70.50 | 1.1M |
| 2025-06-26 | 65.00 | 72.00 | 64.00 | 70.00 | 1.3M |
| 2025-06-25 | 63.50 | 66.00 | 62.00 | 65.00 | 0.6M |
| 2025-06-24 | 65.50 | 67.00 | 62.00 | 63.00 | 1.4M |
| 2025-06-23 | 65.50 | 67.00 | 61.40 | 65.00 | 1.7M |
| 2025-06-20 | 71.00 | 72.00 | 65.00 | 65.20 | 1.5M |
| 2025-06-19 | 71.00 | 73.00 | 70.00 | 70.00 | 0.5M |
| 2025-06-18 | 70.00 | 72.00 | 69.00 | 70.00 | 1.2M |
| 2025-06-17 | 71.00 | 72.00 | 69.00 | 70.00 | 0.3M |
| 2025-06-16 | 70.50 | 72.00 | 69.00 | 71.00 | 0.7M |
| 2025-06-13 | 70.50 | 72.00 | 69.00 | 70.00 | 0.8M |
| 2025-06-12 | 72.00 | 73.00 | 69.00 | 71.00 | 1.4M |
| 2025-06-11 | 70.00 | 73.00 | 69.00 | 71.80 | 1.8M |
| 2025-06-10 | 71.00 | 73.00 | 68.00 | 70.00 | 1.8M |
| 2025-06-09 | 67.00 | 73.00 | 66.50 | 71.40 | 3.8M |
| 2025-06-06 | 64.00 | 68.00 | 63.00 | 67.00 | 3.5M |
| 2025-06-05 | 60.00 | 73.00 | 60.00 | 64.40 | 2.8M |
| 2025-06-04 | 59.00 | 61.00 | 58.00 | 60.80 | 1.0M |
| 2025-06-03 | 59.00 | 60.00 | 58.00 | 60.00 | 0.4M |
| 2025-06-02 | 59.00 | 60.00 | 58.00 | 59.80 | 0.8M |
| 2025-05-30 | 59.00 | 60.00 | 58.10 | 59.00 | 1.1M |
| 2025-05-29 | 58.00 | 60.00 | 57.00 | 59.00 | 4.4M |
| 2025-05-28 | 58.00 | 59.00 | 57.00 | 58.80 | 0.7M |
| 2025-05-27 | 58.00 | 59.00 | 57.00 | 58.00 | 2.2M |
| 2025-05-23 | 58.00 | 59.00 | 54.30 | 58.00 | 6.1M |
| 2025-05-22 | 54.00 | 58.99 | 53.00 | 58.00 | 2.1M |
| 2025-05-21 | 51.50 | 55.00 | 51.00 | 55.00 | 1.9M |
| 2025-05-20 | 47.50 | 53.00 | 47.00 | 53.00 | 0.9M |
| 2025-05-19 | 47.50 | 48.00 | 47.00 | 47.50 | 0.3M |
| 2025-05-16 | 48.00 | 49.00 | 47.00 | 47.50 | 0.3M |
| 2025-05-15 | 48.00 | 49.00 | 47.00 | 48.00 | 0.3M |
| 2025-05-14 | 47.00 | 49.00 | 46.00 | 47.30 | 0.2M |
| 2025-05-13 | 47.00 | 49.00 | 46.00 | 47.00 | 0.3M |
| 2025-05-12 | 46.50 | 48.50 | 46.00 | 47.40 | 0.4M |
| 2025-05-09 | 45.50 | 47.00 | 45.00 | 47.00 | 0.4M |
| 2025-05-08 | 46.00 | 47.00 | 45.00 | 45.80 | 0.3M |
| 2025-05-07 | 46.50 | 48.00 | 45.00 | 46.00 | 0.3M |
| 2025-05-06 | 46.50 | 50.00 | 45.00 | 47.00 | 0.2M |
| 2025-05-02 | 46.50 | 48.00 | 45.00 | 47.00 | 0.1M |
| 2025-05-01 | 46.50 | 48.00 | 45.00 | 46.90 | 0.2M |
| 2025-04-30 | 47.00 | 48.00 | 45.00 | 46.50 | 0.4M |
| 2025-04-29 | 47.00 | 48.00 | 45.25 | 46.90 | 0.4M |
| 2025-04-28 | 48.00 | 50.00 | 46.50 | 47.30 | 0.3M |
| 2025-04-25 | 48.00 | 49.00 | 47.00 | 49.00 | 0.2M |
| 2025-04-24 | 49.00 | 50.00 | 47.00 | 47.00 | 0.3M |
| 2025-04-23 | 49.00 | 50.00 | 48.00 | 49.00 | 0.3M |
| 2025-04-22 | 49.50 | 51.00 | 47.00 | 48.50 | 0.3M |
| 2025-04-17 | 50.00 | 51.00 | 49.00 | 50.00 | 0.2M |
| 2025-04-16 | 48.50 | 51.00 | 48.00 | 49.50 | 0.3M |
| 2025-04-15 | 47.50 | 50.00 | 47.00 | 49.00 | 0.5M |
| 2025-04-14 | 46.50 | 48.00 | 45.00 | 47.00 | 0.5M |
| 2025-04-11 | 47.00 | 48.00 | 44.00 | 45.80 | 0.8M |
| 2025-04-10 | 47.50 | 50.00 | 46.50 | 47.00 | 0.4M |
| 2025-04-09 | 45.50 | 47.00 | 43.00 | 46.00 | 0.5M |
| 2025-04-08 | 44.50 | 47.00 | 44.00 | 46.00 | 0.8M |
| 2025-04-07 | 45.50 | 46.00 | 41.25 | 43.60 | 2.0M |
| 2025-04-04 | 53.00 | 54.00 | 46.00 | 46.00 | 1.2M |
| 2025-04-03 | 56.50 | 57.00 | 52.00 | 53.00 | 1.3M |
| 2025-04-02 | 59.00 | 62.00 | 56.00 | 56.00 | 2.8M |
| 2025-04-01 | 57.50 | 59.00 | 56.00 | 59.00 | 0.8M |
| 2025-03-31 | 58.00 | 60.00 | 56.00 | 57.70 | 1.1M |
| 2025-03-28 | 55.50 | 60.00 | 55.00 | 57.60 | 1.8M |
| 2025-03-27 | 54.00 | 56.00 | 53.00 | 55.50 | 1.0M |
| 2025-03-26 | 54.00 | 55.00 | 53.00 | 54.00 | 0.4M |
| 2025-03-25 | 54.00 | 55.00 | 53.00 | 53.00 | 0.3M |
| 2025-03-24 | 54.00 | 55.00 | 53.00 | 54.00 | 0.3M |
| 2025-03-21 | 54.00 | 55.00 | 53.00 | 55.00 | 1.1M |
| 2025-03-20 | 54.00 | 55.00 | 53.00 | 55.00 | 0.3M |
| 2025-03-19 | 54.00 | 55.00 | 53.00 | 55.00 | 0.4M |
| 2025-03-18 | 54.00 | 55.00 | 53.00 | 54.00 | 0.5M |
| 2025-03-17 | 54.00 | 56.00 | 52.00 | 55.00 | 1.6M |
| 2025-03-14 | 53.00 | 55.00 | 52.00 | 54.50 | 1.4M |
| 2025-03-13 | 53.00 | 54.00 | 52.00 | 53.00 | 3.8M |
| 2025-03-12 | 50.00 | 54.00 | 49.00 | 53.00 | 2.7M |
| 2025-03-11 | 47.50 | 50.25 | 47.00 | 50.10 | 0.9M |
| 2025-03-10 | 44.50 | 48.00 | 44.00 | 47.50 | 0.9M |
| 2025-03-07 | 44.50 | 45.00 | 44.00 | 44.50 | 0.3M |
| 2025-03-06 | 44.50 | 45.00 | 44.00 | 44.50 | 0.7M |
| 2025-03-05 | 44.50 | 45.00 | 44.00 | 44.90 | 1.2M |
| 2025-03-04 | 44.00 | 45.00 | 43.00 | 44.50 | 0.5M |
| 2025-03-03 | 45.50 | 46.00 | 43.50 | 44.00 | 1.3M |
| 2025-02-28 | 45.50 | 46.00 | 44.10 | 45.40 | 0.3M |
| 2025-02-27 | 46.50 | 47.00 | 43.50 | 45.00 | 0.7M |
| 2025-02-26 | 47.00 | 47.80 | 45.80 | 45.80 | 0.3M |
| 2025-02-25 | 47.50 | 48.00 | 46.00 | 47.00 | 0.4M |
| 2025-02-24 | 46.50 | 48.00 | 45.00 | 47.50 | 0.8M |
| 2025-02-21 | 46.50 | 48.00 | 45.00 | 47.50 | 0.7M |
| 2025-02-20 | 46.50 | 48.00 | 45.00 | 46.50 | 0.5M |
| 2025-02-19 | 46.50 | 48.00 | 45.00 | 46.40 | 0.8M |
| 2025-02-18 | 46.50 | 48.00 | 45.00 | 45.60 | 0.8M |
| 2025-02-17 | 47.50 | 48.00 | 45.00 | 46.00 | 0.4M |
| 2025-02-14 | 47.00 | 48.00 | 46.00 | 47.00 | 0.4M |
| 2025-02-13 | 47.00 | 48.00 | 46.00 | 46.80 | 0.2M |
| 2025-02-12 | 47.00 | 48.00 | 45.00 | 47.50 | 0.6M |
| 2025-02-11 | 47.50 | 49.00 | 46.00 | 46.50 | 0.2M |
| 2025-02-10 | 47.50 | 49.00 | 46.00 | 46.40 | 0.2M |
| 2025-02-07 | 46.50 | 49.00 | 46.00 | 47.50 | 0.5M |
| 2025-02-06 | 47.00 | 48.00 | 46.00 | 46.50 | 0.3M |
| 2025-02-05 | 48.00 | 48.80 | 47.00 | 47.00 | 1.2M |
| 2025-02-04 | 46.00 | 49.00 | 46.10 | 48.00 | 0.7M |
| 2025-02-03 | 47.00 | 48.00 | 45.00 | 46.00 | 0.4M |
| 2025-01-31 | 47.00 | 48.00 | 46.25 | 47.50 | 0.3M |
| 2025-01-30 | 46.00 | 48.00 | 46.00 | 47.80 | 0.9M |
| 2025-01-29 | 45.50 | 47.00 | 44.00 | 46.50 | 0.3M |
| 2025-01-28 | 45.50 | 47.00 | 44.00 | 45.50 | 0.3M |
| 2025-01-27 | 45.00 | 46.00 | 44.75 | 45.00 | 0.7M |
| 2025-01-24 | 45.00 | 46.00 | 44.00 | 45.95 | 0.5M |
| 2025-01-23 | 45.50 | 46.00 | 44.00 | 45.25 | 1.7M |
| 2025-01-22 | 45.00 | 46.00 | 45.00 | 45.25 | 0.8M |
| 2025-01-21 | 43.00 | 46.00 | 43.30 | 45.00 | 1.7M |
| 2025-01-20 | 42.00 | 43.95 | 41.60 | 43.40 | 0.9M |
| 2025-01-17 | 42.00 | 43.00 | 41.00 | 43.00 | 0.2M |
| 2025-01-16 | 42.00 | 43.00 | 41.00 | 42.00 | 0.2M |
| 2025-01-15 | 42.00 | 43.00 | 41.00 | 42.00 | 0.4M |
| 2025-01-14 | 41.50 | 43.00 | 40.10 | 41.70 | 0.6M |
| 2025-01-13 | 41.50 | 42.70 | 41.00 | 42.05 | 0.2M |
| 2025-01-10 | 41.00 | 43.00 | 40.00 | 41.50 | 0.7M |
| 2025-01-09 | 41.50 | 42.00 | 40.00 | 41.00 | 0.8M |
| 2025-01-08 | 41.50 | 42.00 | 41.00 | 41.50 | 0.9M |
| 2025-01-07 | 41.00 | 42.00 | 40.00 | 41.50 | 0.9M |
| 2025-01-06 | 40.50 | 42.00 | 40.00 | 42.00 | 0.8M |
| 2025-01-03 | 41.00 | 42.00 | 40.00 | 40.50 | 2.6M |
| 2025-01-02 | 41.50 | 43.00 | 40.00 | 41.00 | 0.9M |