116.23
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 | 116.93 | 116.90 | 116.00 | 116.23 | 0.1M |
| 2025-09-25 | 115.30 | 115.60 | 114.25 | 115.43 | 0.3M |
| 2025-09-24 | 120.00 | 117.70 | 114.85 | 115.83 | 0.5M |
| 2025-09-23 | 117.10 | 118.20 | 117.15 | 117.38 | 0.2M |
| 2025-09-22 | 118.10 | 117.35 | 116.20 | 116.70 | 0.0M |
| 2025-09-19 | 120.00 | 118.50 | 117.35 | 117.90 | 0.3M |
| 2025-09-18 | 120.00 | 118.35 | 116.50 | 117.13 | 0.4M |
| 2025-09-17 | 117.88 | 118.00 | 116.25 | 116.53 | 0.1M |
| 2025-09-16 | 120.00 | 119.85 | 117.55 | 118.05 | 1.3M |
| 2025-09-15 | 118.93 | 120.45 | 118.75 | 119.88 | 0.5M |
| 2025-09-12 | 118.53 | 119.00 | 117.65 | 118.60 | 0.7M |
| 2025-09-11 | 118.25 | 119.40 | 117.90 | 118.78 | 0.3M |
| 2025-09-10 | 118.00 | 119.05 | 117.75 | 118.43 | 0.1M |
| 2025-09-09 | 119.00 | 118.10 | 117.15 | 117.48 | 0.2M |
| 2025-09-08 | 118.00 | 117.45 | 115.90 | 116.88 | 0.6M |
| 2025-09-05 | 116.45 | 116.55 | 115.50 | 115.68 | 0.1M |
| 2025-09-04 | 114.30 | 116.10 | 114.15 | 116.08 | 0.2M |
| 2025-09-03 | 112.53 | 114.60 | 112.50 | 114.15 | 0.1M |
| 2025-09-02 | 115.40 | 115.70 | 112.95 | 113.18 | 0.2M |
| 2025-09-01 | 115.10 | 116.30 | 114.70 | 115.28 | 0.1M |
| 2025-08-29 | 117.73 | 117.70 | 115.50 | 116.23 | 0.4M |
| 2025-08-28 | 116.05 | 117.80 | 115.48 | 117.18 | 0.5M |
| 2025-08-27 | 114.20 | 115.95 | 114.20 | 115.63 | 0.3M |
| 2025-08-26 | 117.68 | 117.15 | 113.60 | 114.85 | 0.9M |
| 2025-08-25 | 121.50 | 128.55 | 121.40 | 121.50 | 0.1M |
| 2025-08-22 | 129.53 | 129.35 | 128.10 | 129.30 | 0.2M |
| 2025-08-21 | 129.68 | 129.00 | 128.15 | 128.08 | 0.5M |
| 2025-08-20 | 128.25 | 129.15 | 128.35 | 128.98 | 0.1M |
| 2025-08-19 | 128.10 | 129.10 | 128.00 | 128.93 | 0.7M |
| 2025-08-18 | 129.15 | 130.20 | 127.80 | 128.28 | 0.1M |
| 2025-08-15 | 128.00 | 130.00 | 128.00 | 129.40 | 0.6M |
| 2025-08-14 | 126.58 | 128.00 | 126.75 | 127.83 | 0.1M |
| 2025-08-13 | 125.88 | 126.75 | 125.65 | 126.48 | 0.6M |
| 2025-08-12 | 125.00 | 125.50 | 124.50 | 124.73 | 0.2M |
| 2025-08-11 | 124.30 | 124.90 | 123.65 | 124.78 | 0.1M |
| 2025-08-08 | 122.83 | 123.95 | 122.50 | 123.53 | 0.7M |
| 2025-08-07 | 121.93 | 123.65 | 121.68 | 122.48 | 0.8M |
| 2025-08-06 | 120.93 | 122.10 | 120.85 | 121.58 | 0.1M |
| 2025-08-05 | 120.93 | 121.45 | 120.25 | 120.53 | 0.1M |
| 2025-08-04 | 119.25 | 120.60 | 119.40 | 119.85 | 0.3M |
| 2025-08-01 | 121.30 | 121.75 | 118.75 | 119.38 | 0.1M |
| 2025-07-31 | 124.53 | 125.15 | 121.60 | 122.13 | 0.1M |
| 2025-07-30 | 124.63 | 125.30 | 123.90 | 125.30 | 0.1M |
| 2025-07-29 | 123.53 | 125.35 | 123.60 | 125.10 | 0.1M |
| 2025-07-28 | 125.00 | 125.25 | 123.20 | 123.28 | 0.4M |
| 2025-07-25 | 123.00 | 124.40 | 122.55 | 124.03 | 0.8M |
| 2025-07-24 | 125.93 | 125.90 | 122.95 | 123.73 | 0.2M |
| 2025-07-23 | 123.63 | 125.05 | 123.18 | 124.33 | 2.0M |
| 2025-07-22 | 124.53 | 124.75 | 122.45 | 122.80 | 0.1M |
| 2025-07-21 | 124.93 | 125.30 | 124.20 | 124.53 | 0.1M |
| 2025-07-18 | 125.68 | 125.65 | 124.40 | 124.90 | 0.5M |
| 2025-07-17 | 123.30 | 124.75 | 122.70 | 124.23 | 0.1M |
| 2025-07-16 | 123.05 | 124.20 | 122.50 | 122.58 | 0.2M |
| 2025-07-15 | 125.88 | 126.10 | 123.80 | 124.05 | 0.1M |
| 2025-07-14 | 125.15 | 125.70 | 124.85 | 125.33 | 0.1M |
| 2025-07-11 | 126.15 | 126.35 | 125.10 | 125.75 | 0.1M |
| 2025-07-10 | 127.63 | 127.75 | 125.95 | 126.18 | 0.1M |
| 2025-07-09 | 124.73 | 127.25 | 125.20 | 126.83 | 0.2M |
| 2025-07-08 | 125.88 | 125.90 | 124.48 | 124.68 | 0.1M |
| 2025-07-07 | 124.63 | 125.30 | 124.25 | 124.63 | 0.2M |
| 2025-07-04 | 125.00 | 125.00 | 123.70 | 124.18 | 0.3M |
| 2025-07-03 | 125.83 | 125.80 | 124.35 | 124.68 | 0.9M |
| 2025-07-02 | 125.40 | 126.75 | 124.70 | 125.18 | 0.1M |
| 2025-07-01 | 126.45 | 125.80 | 124.80 | 125.08 | 0.2M |
| 2025-06-30 | 125.53 | 125.90 | 124.45 | 125.05 | 0.1M |
| 2025-06-27 | 124.40 | 125.28 | 124.25 | 124.73 | 0.1M |
| 2025-06-26 | 124.25 | 124.48 | 123.05 | 124.38 | 0.4M |
| 2025-06-25 | 123.35 | 124.20 | 122.80 | 123.18 | 1.1M |
| 2025-06-24 | 123.00 | 124.10 | 122.30 | 123.18 | 0.7M |
| 2025-06-23 | 121.10 | 122.55 | 120.70 | 121.23 | 0.6M |
| 2025-06-20 | 121.88 | 122.20 | 120.55 | 121.13 | 0.4M |
| 2025-06-19 | 123.53 | 123.45 | 120.85 | 120.88 | 2.6M |
| 2025-06-18 | 125.40 | 124.80 | 123.60 | 123.73 | 0.2M |
| 2025-06-17 | 123.78 | 124.70 | 123.30 | 124.13 | 0.0M |
| 2025-06-16 | 125.00 | 125.73 | 124.90 | 125.73 | 0.2M |
| 2025-06-13 | 124.30 | 125.50 | 124.25 | 125.10 | 1.4M |
| 2025-06-12 | 125.00 | 126.80 | 124.75 | 126.25 | 2.0M |
| 2025-06-11 | 125.78 | 126.05 | 125.15 | 125.38 | 1.0M |
| 2025-06-10 | 125.53 | 126.60 | 124.80 | 125.05 | 1.7M |
| 2025-06-09 | 126.53 | 126.75 | 125.50 | 125.73 | 0.5M |
| 2025-06-06 | 126.00 | 127.25 | 126.25 | 126.43 | 0.1M |
| 2025-06-05 | 126.83 | 127.90 | 126.20 | 126.50 | 0.2M |
| 2025-06-04 | 128.00 | 128.00 | 126.40 | 127.28 | 0.1M |
| 2025-06-03 | 127.88 | 128.30 | 125.85 | 127.68 | 0.2M |
| 2025-06-02 | 125.83 | 127.85 | 125.85 | 127.53 | 0.3M |
| 2025-05-30 | 128.00 | 129.15 | 125.85 | 126.55 | 1.1M |
| 2025-05-29 | 128.73 | 129.05 | 127.90 | 128.68 | 0.3M |
| 2025-05-28 | 127.83 | 128.75 | 127.70 | 127.78 | 1.3M |
| 2025-05-27 | 129.05 | 129.65 | 128.55 | 128.63 | 2.1M |
| 2025-05-26 | 129.38 | 130.00 | 128.95 | 129.38 | 0.0M |
| 2025-05-23 | 129.10 | 129.60 | 126.70 | 128.68 | 0.5M |
| 2025-05-22 | 129.35 | 129.70 | 128.18 | 128.93 | 0.3M |
| 2025-05-21 | 126.53 | 129.43 | 128.25 | 129.43 | 0.2M |
| 2025-05-20 | 127.40 | 129.00 | 127.50 | 128.88 | 2.5M |
| 2025-05-19 | 127.00 | 127.55 | 126.55 | 127.33 | 0.4M |
| 2025-05-16 | 126.00 | 127.25 | 125.85 | 126.78 | 0.6M |
| 2025-05-15 | 125.20 | 126.25 | 124.00 | 125.85 | 0.3M |
| 2025-05-14 | 122.45 | 124.75 | 123.05 | 124.35 | 0.8M |
| 2025-05-13 | 122.25 | 124.00 | 122.45 | 122.60 | 0.5M |
| 2025-05-12 | 126.53 | 127.35 | 122.83 | 123.08 | 0.2M |
| 2025-05-09 | 126.45 | 126.75 | 125.53 | 126.25 | 0.7M |
| 2025-05-08 | 125.15 | 126.15 | 125.18 | 125.88 | 0.3M |
| 2025-05-07 | 126.00 | 126.30 | 125.03 | 125.18 | 0.7M |
| 2025-05-06 | 125.25 | 125.95 | 124.45 | 125.38 | 0.9M |
| 2025-05-05 | 124.90 | 125.75 | 124.65 | 124.90 | 2.0M |
| 2025-05-02 | 124.58 | 125.95 | 124.25 | 125.73 | 0.7M |
| 2025-05-01 | 122.93 | 122.93 | 122.93 | 122.93 | 0.0M |
| 2025-04-30 | 122.53 | 123.20 | 122.10 | 122.93 | 0.6M |
| 2025-04-29 | 121.53 | 122.85 | 121.00 | 122.38 | 2.3M |
| 2025-04-28 | 121.00 | 122.65 | 120.85 | 121.78 | 3.1M |
| 2025-04-25 | 116.35 | 121.30 | 118.90 | 121.05 | 2.2M |
| 2025-04-24 | 119.35 | 120.40 | 119.10 | 120.28 | 0.0M |
| 2025-04-23 | 119.68 | 119.80 | 117.55 | 119.30 | 3.9M |
| 2025-04-22 | 117.40 | 118.35 | 116.40 | 117.88 | 1.2M |
| 2025-04-17 | 119.00 | 120.00 | 118.20 | 119.65 | 0.1M |
| 2025-04-16 | 117.88 | 120.10 | 117.55 | 119.78 | 1.7M |
| 2025-04-15 | 115.00 | 118.20 | 115.10 | 117.98 | 1.1M |
| 2025-04-14 | 114.88 | 116.35 | 114.15 | 116.33 | 1.1M |
| 2025-04-11 | 113.78 | 114.05 | 110.93 | 113.23 | 4.0M |
| 2025-04-10 | 113.35 | 113.80 | 111.40 | 112.73 | 0.1M |
| 2025-04-09 | 107.73 | 109.30 | 106.00 | 107.53 | 0.1M |
| 2025-04-08 | 108.35 | 110.55 | 106.70 | 109.65 | 0.2M |
| 2025-04-07 | 107.00 | 112.40 | 104.10 | 107.10 | 1.4M |
| 2025-04-04 | 116.93 | 117.15 | 111.85 | 112.90 | 0.1M |
| 2025-04-03 | 119.00 | 118.10 | 116.65 | 117.70 | 0.1M |
| 2025-04-02 | 118.00 | 118.30 | 117.00 | 117.90 | 0.2M |
| 2025-04-01 | 115.00 | 117.60 | 116.00 | 117.53 | 0.8M |
| 2025-03-31 | 118.00 | 118.70 | 115.85 | 116.38 | 1.1M |
| 2025-03-28 | 118.15 | 119.90 | 118.40 | 119.05 | 0.2M |
| 2025-03-27 | 118.00 | 119.60 | 117.50 | 119.48 | 0.2M |
| 2025-03-26 | 120.35 | 119.80 | 118.65 | 119.18 | 0.6M |
| 2025-03-25 | 118.00 | 120.30 | 118.60 | 119.18 | 0.2M |
| 2025-03-24 | 119.20 | 119.45 | 118.05 | 118.08 | 0.6M |
| 2025-03-21 | 117.58 | 119.05 | 118.00 | 118.38 | 0.2M |
| 2025-03-20 | 119.15 | 119.85 | 117.70 | 118.83 | 0.2M |
| 2025-03-19 | 119.40 | 120.15 | 118.85 | 119.58 | 0.2M |
| 2025-03-18 | 118.30 | 119.52 | 117.90 | 118.90 | 0.2M |
| 2025-03-17 | 117.15 | 118.50 | 116.85 | 118.28 | 0.2M |
| 2025-03-14 | 116.05 | 117.90 | 115.50 | 116.85 | 0.1M |
| 2025-03-13 | 115.53 | 116.70 | 115.15 | 116.18 | 0.3M |
| 2025-03-12 | 116.20 | 116.70 | 115.10 | 115.98 | 0.2M |
| 2025-03-11 | 115.88 | 116.80 | 113.75 | 114.20 | 0.8M |
| 2025-03-10 | 117.73 | 117.80 | 114.80 | 116.33 | 0.2M |
| 2025-03-07 | 117.30 | 118.85 | 116.15 | 117.18 | 0.1M |
| 2025-03-06 | 118.93 | 119.00 | 117.35 | 119.00 | 0.2M |
| 2025-03-05 | 113.88 | 118.35 | 111.75 | 117.73 | 0.2M |
| 2025-03-04 | 110.78 | 111.75 | 110.50 | 111.53 | 0.1M |
| 2025-03-03 | 109.93 | 112.21 | 109.50 | 112.08 | 0.8M |
| 2025-02-28 | 111.05 | 111.20 | 110.20 | 111.13 | 0.4M |
| 2025-02-27 | 110.78 | 111.20 | 109.75 | 110.43 | 0.2M |
| 2025-02-26 | 110.05 | 111.48 | 109.50 | 110.88 | 1.2M |
| 2025-02-25 | 108.45 | 109.95 | 108.40 | 109.68 | 0.1M |
| 2025-02-24 | 108.45 | 109.90 | 108.63 | 109.23 | 0.2M |
| 2025-02-21 | 107.93 | 108.85 | 107.75 | 108.28 | 4.7M |
| 2025-02-20 | 109.00 | 109.13 | 107.65 | 108.15 | 1.0M |
| 2025-02-19 | 109.15 | 110.20 | 108.30 | 108.28 | 0.1M |
| 2025-02-18 | 109.45 | 110.50 | 108.45 | 110.38 | 0.2M |
| 2025-02-17 | 109.20 | 109.80 | 107.65 | 109.73 | 0.1M |
| 2025-02-14 | 108.05 | 108.80 | 107.20 | 108.53 | 0.1M |
| 2025-02-13 | 107.88 | 109.40 | 107.85 | 108.23 | 0.2M |
| 2025-02-12 | 105.07 | 107.75 | 106.35 | 107.20 | 0.3M |
| 2025-02-11 | 108.30 | 108.50 | 106.70 | 107.18 | 0.4M |
| 2025-02-10 | 109.78 | 110.10 | 107.60 | 108.43 | 0.4M |
| 2025-02-07 | 108.53 | 111.95 | 108.00 | 109.93 | 3.2M |
| 2025-02-06 | 105.45 | 107.70 | 105.35 | 107.23 | 1.9M |
| 2025-02-05 | 105.24 | 105.65 | 104.85 | 105.25 | 0.0M |
| 2025-02-04 | 105.01 | 105.90 | 103.45 | 105.95 | 0.6M |
| 2025-02-03 | 102.78 | 104.15 | 102.25 | 103.68 | 0.1M |
| 2025-01-31 | 104.64 | 105.35 | 104.10 | 104.55 | 0.3M |
| 2025-01-30 | 103.24 | 104.78 | 102.95 | 104.48 | 0.1M |
| 2025-01-29 | 104.00 | 104.50 | 102.90 | 103.23 | 0.2M |
| 2025-01-28 | 105.01 | 105.05 | 103.45 | 104.53 | 0.1M |
| 2025-01-27 | 101.96 | 104.25 | 102.10 | 103.78 | 0.1M |
| 2025-01-24 | 103.15 | 104.60 | 101.98 | 102.38 | 0.7M |
| 2025-01-23 | 103.01 | 104.00 | 103.10 | 103.65 | 0.0M |
| 2025-01-22 | 103.59 | 103.65 | 102.35 | 102.80 | 0.6M |
| 2025-01-21 | 102.74 | 103.10 | 100.50 | 103.00 | 0.4M |
| 2025-01-20 | 102.49 | 103.45 | 102.20 | 103.38 | 0.0M |
| 2025-01-17 | 102.00 | 103.20 | 101.75 | 102.73 | 0.1M |
| 2025-01-16 | 99.45 | 101.05 | 98.76 | 100.47 | 1.7M |
| 2025-01-15 | 100.15 | 100.25 | 98.90 | 100.13 | 1.1M |
| 2025-01-14 | 99.81 | 100.80 | 98.96 | 99.29 | 1.0M |
| 2025-01-13 | 98.49 | 99.16 | 98.00 | 98.52 | 1.0M |
| 2025-01-10 | 101.07 | 101.25 | 98.68 | 99.09 | 0.6M |
| 2025-01-09 | 99.11 | 100.60 | 98.68 | 100.47 | 0.2M |
| 2025-01-08 | 101.01 | 101.15 | 98.82 | 99.64 | 0.4M |
| 2025-01-07 | 100.20 | 102.20 | 99.58 | 100.99 | 0.3M |
| 2025-01-06 | 100.15 | 100.20 | 98.14 | 99.99 | 0.1M |
| 2025-01-03 | 99.88 | 100.20 | 98.70 | 99.05 | 0.4M |
| 2025-01-02 | 99.69 | 99.98 | 98.16 | 99.45 | 0.1M |