211.70
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 | 213.80 | 214.00 | 210.50 | 211.70 | 0.1M |
| 2025-09-25 | 216.20 | 217.80 | 214.00 | 216.20 | 0.2M |
| 2025-09-24 | 219.00 | 218.00 | 215.60 | 216.70 | 0.1M |
| 2025-09-23 | 216.60 | 219.20 | 216.00 | 219.40 | 0.1M |
| 2025-09-22 | 216.30 | 217.80 | 215.40 | 216.30 | 0.1M |
| 2025-09-19 | 216.60 | 218.30 | 215.00 | 216.60 | 0.1M |
| 2025-09-18 | 218.40 | 218.40 | 214.90 | 215.50 | 0.0M |
| 2025-09-17 | 217.70 | 219.00 | 217.00 | 217.70 | 0.3M |
| 2025-09-16 | 218.40 | 220.00 | 217.00 | 218.40 | 0.1M |
| 2025-09-15 | 215.80 | 219.20 | 216.40 | 218.20 | 0.1M |
| 2025-09-12 | 216.20 | 217.20 | 215.50 | 216.20 | 0.2M |
| 2025-09-11 | 213.10 | 215.80 | 212.60 | 215.30 | 0.2M |
| 2025-09-10 | 206.70 | 213.60 | 206.40 | 213.50 | 0.2M |
| 2025-09-09 | 206.80 | 207.00 | 204.78 | 206.40 | 0.1M |
| 2025-09-08 | 206.90 | 207.80 | 205.40 | 206.90 | 0.0M |
| 2025-09-05 | 206.30 | 206.80 | 204.90 | 206.30 | 0.1M |
| 2025-09-04 | 204.15 | 207.80 | 204.60 | 206.30 | 0.0M |
| 2025-09-03 | 202.30 | 204.00 | 202.00 | 202.30 | 0.0M |
| 2025-09-02 | 205.70 | 207.90 | 201.70 | 203.55 | 0.4M |
| 2025-09-01 | 207.10 | 207.80 | 206.00 | 207.10 | 0.6M |
| 2025-08-29 | 206.80 | 208.20 | 203.80 | 206.70 | 0.2M |
| 2025-08-28 | 202.60 | 205.60 | 204.00 | 204.70 | 0.6M |
| 2025-08-27 | 204.90 | 205.40 | 204.00 | 204.90 | 0.7M |
| 2025-08-26 | 210.00 | 206.80 | 203.60 | 204.30 | 0.7M |
| 2025-08-25 | 206.80 | 207.40 | 205.60 | 206.80 | 0.1M |
| 2025-08-22 | 208.00 | 209.00 | 205.60 | 205.70 | 0.0M |
| 2025-08-21 | 204.15 | 209.40 | 203.80 | 206.00 | 0.1M |
| 2025-08-20 | 210.60 | 210.60 | 199.20 | 204.70 | 0.4M |
| 2025-08-19 | 203.95 | 205.40 | 201.40 | 204.05 | 0.1M |
| 2025-08-18 | 202.50 | 204.00 | 201.20 | 202.60 | 0.0M |
| 2025-08-15 | 201.50 | 202.90 | 201.40 | 201.50 | 0.0M |
| 2025-08-14 | 203.55 | 203.20 | 200.60 | 201.50 | 0.0M |
| 2025-08-13 | 203.95 | 204.80 | 199.50 | 199.65 | 0.1M |
| 2025-08-12 | 204.40 | 205.20 | 202.90 | 204.40 | 0.1M |
| 2025-08-11 | 203.25 | 204.30 | 200.40 | 201.20 | 0.2M |
| 2025-08-08 | 200.10 | 203.60 | 200.60 | 202.00 | 0.1M |
| 2025-08-07 | 194.65 | 199.80 | 195.95 | 198.55 | 0.0M |
| 2025-08-06 | 195.50 | 197.70 | 194.20 | 195.55 | 0.1M |
| 2025-08-05 | 193.65 | 195.01 | 192.70 | 193.65 | 0.1M |
| 2025-08-04 | 192.00 | 195.20 | 192.20 | 193.80 | 0.0M |
| 2025-08-01 | 192.35 | 192.60 | 191.00 | 192.35 | 0.0M |
| 2025-07-31 | 191.10 | 193.80 | 191.20 | 193.10 | 0.0M |
| 2025-07-30 | 194.05 | 195.10 | 191.50 | 192.10 | 0.5M |
| 2025-07-29 | 196.70 | 195.40 | 191.45 | 192.65 | 0.3M |
| 2025-07-28 | 198.30 | 199.40 | 196.60 | 198.30 | 0.1M |
| 2025-07-25 | 200.10 | 200.20 | 196.75 | 197.95 | 0.1M |
| 2025-07-24 | 197.40 | 201.40 | 197.00 | 201.50 | 0.1M |
| 2025-07-23 | 196.55 | 196.90 | 195.40 | 196.55 | 0.0M |
| 2025-07-22 | 194.20 | 196.10 | 194.10 | 196.40 | 0.0M |
| 2025-07-21 | 193.20 | 195.00 | 192.90 | 193.20 | 0.0M |
| 2025-07-18 | 197.55 | 197.70 | 192.65 | 193.25 | 0.0M |
| 2025-07-17 | 197.25 | 198.70 | 196.20 | 197.25 | 0.1M |
| 2025-07-16 | 199.70 | 199.25 | 195.50 | 197.55 | 0.2M |
| 2025-07-15 | 202.40 | 204.10 | 199.85 | 200.30 | 0.1M |
| 2025-07-14 | 189.35 | 193.10 | 189.10 | 191.50 | 0.1M |
| 2025-07-11 | 187.35 | 191.10 | 188.30 | 189.40 | 0.3M |
| 2025-07-10 | 189.15 | 190.60 | 188.10 | 189.15 | 0.3M |
| 2025-07-09 | 192.20 | 192.70 | 191.50 | 192.20 | 0.1M |
| 2025-07-08 | 189.75 | 191.80 | 189.10 | 191.80 | 0.5M |
| 2025-07-07 | 194.30 | 194.40 | 190.70 | 190.35 | 0.1M |
| 2025-07-04 | 194.80 | 195.70 | 193.75 | 194.80 | 0.1M |
| 2025-07-03 | 198.60 | 199.00 | 194.75 | 196.40 | 0.0M |
| 2025-07-02 | 193.85 | 200.10 | 194.40 | 197.95 | 0.2M |
| 2025-07-01 | 195.00 | 194.90 | 192.10 | 193.15 | 0.4M |
| 2025-06-30 | 192.90 | 194.60 | 192.20 | 192.90 | 0.3M |
| 2025-06-27 | 191.15 | 194.70 | 191.55 | 193.10 | 0.1M |
| 2025-06-26 | 190.40 | 191.00 | 189.30 | 190.40 | 0.2M |
| 2025-06-25 | 191.65 | 191.70 | 190.15 | 191.65 | 0.1M |
| 2025-06-24 | 191.75 | 192.75 | 190.00 | 191.75 | 0.7M |
| 2025-06-23 | 189.10 | 189.60 | 186.70 | 189.15 | 0.2M |
| 2025-06-20 | 187.70 | 191.00 | 187.50 | 189.80 | 0.1M |
| 2025-06-19 | 184.40 | 188.50 | 184.20 | 188.20 | 0.2M |
| 2025-06-18 | 186.80 | 186.90 | 182.90 | 184.70 | 0.1M |
| 2025-06-17 | 187.70 | 189.00 | 186.80 | 187.70 | 0.1M |
| 2025-06-16 | 188.40 | 188.90 | 186.80 | 188.30 | 0.1M |
| 2025-06-13 | 188.30 | 188.90 | 187.50 | 188.30 | 0.0M |
| 2025-06-12 | 192.30 | 191.65 | 188.80 | 190.20 | 0.1M |
| 2025-06-11 | 193.00 | 193.10 | 191.00 | 193.00 | 0.1M |
| 2025-06-10 | 191.40 | 194.00 | 191.20 | 192.45 | 0.1M |
| 2025-06-09 | 192.10 | 192.10 | 192.10 | 192.10 | 0.0M |
| 2025-06-06 | 190.00 | 193.20 | 188.00 | 192.10 | 0.1M |
| 2025-06-05 | 186.80 | 187.90 | 186.15 | 186.80 | 0.1M |
| 2025-06-04 | 185.00 | 189.60 | 185.60 | 188.80 | 0.1M |
| 2025-06-03 | 188.15 | 188.90 | 185.40 | 186.05 | 1.3M |
| 2025-06-02 | 189.25 | 189.10 | 186.25 | 187.10 | 0.0M |
| 2025-05-30 | 188.90 | 190.61 | 188.10 | 189.05 | 0.8M |
| 2025-05-29 | 188.30 | 188.30 | 188.30 | 188.30 | 0.0M |
| 2025-05-28 | 192.35 | 192.20 | 187.95 | 188.30 | 0.0M |
| 2025-05-27 | 189.95 | 192.70 | 189.60 | 189.85 | 0.1M |
| 2025-05-26 | 189.82 | 190.90 | 189.05 | 189.82 | 0.0M |
| 2025-05-23 | 187.85 | 190.10 | 185.30 | 187.90 | 0.2M |
| 2025-05-22 | 194.20 | 194.50 | 188.10 | 187.75 | 0.2M |
| 2025-05-21 | 191.80 | 196.40 | 191.20 | 193.85 | 0.2M |
| 2025-05-20 | 191.95 | 192.50 | 188.40 | 191.20 | 0.1M |
| 2025-05-19 | 193.20 | 193.40 | 190.85 | 191.15 | 0.0M |
| 2025-05-16 | 189.90 | 197.05 | 192.20 | 194.00 | 0.2M |
| 2025-05-15 | 188.30 | 193.10 | 188.40 | 192.50 | 2.1M |
| 2025-05-14 | 190.50 | 193.10 | 187.50 | 190.20 | 0.1M |
| 2025-05-13 | 189.20 | 190.00 | 188.40 | 189.20 | 0.0M |
| 2025-05-12 | 189.05 | 189.10 | 187.20 | 188.90 | 0.2M |
| 2025-05-09 | 187.65 | 188.20 | 186.20 | 187.65 | 0.1M |
| 2025-05-08 | 186.80 | 187.40 | 185.90 | 186.80 | 0.0M |
| 2025-05-07 | 186.80 | 187.30 | 184.90 | 186.80 | 0.1M |
| 2025-05-06 | 190.40 | 190.40 | 186.65 | 188.15 | 0.4M |
| 2025-05-05 | 192.56 | 194.20 | 191.80 | 192.56 | 0.0M |
| 2025-05-02 | 193.20 | 193.10 | 190.30 | 191.45 | 0.0M |
| 2025-05-01 | 189.50 | 189.50 | 189.50 | 189.50 | 0.0M |
| 2025-04-30 | 189.50 | 191.40 | 188.00 | 189.50 | 0.2M |
| 2025-04-29 | 189.00 | 189.75 | 187.40 | 188.80 | 0.4M |
| 2025-04-28 | 185.15 | 187.30 | 184.80 | 185.15 | 0.3M |
| 2025-04-25 | 189.60 | 191.80 | 184.00 | 185.60 | 0.3M |
| 2025-04-24 | 192.55 | 193.90 | 191.70 | 192.55 | 0.0M |
| 2025-04-23 | 189.60 | 194.40 | 189.00 | 193.75 | 0.3M |
| 2025-04-22 | 189.20 | 188.80 | 183.70 | 185.70 | 0.8M |
| 2025-04-17 | 188.45 | 188.45 | 188.45 | 188.45 | 0.0M |
| 2025-04-16 | 188.20 | 189.00 | 185.10 | 188.45 | 0.1M |
| 2025-04-15 | 188.45 | 188.90 | 187.40 | 188.45 | 0.0M |
| 2025-04-14 | 187.70 | 188.80 | 185.70 | 185.55 | 0.1M |
| 2025-04-11 | 178.80 | 187.50 | 178.40 | 186.60 | 0.3M |
| 2025-04-10 | 189.70 | 190.00 | 181.60 | 183.60 | 0.2M |
| 2025-04-09 | 189.40 | 184.00 | 177.40 | 180.60 | 0.1M |
| 2025-04-08 | 183.35 | 185.00 | 179.30 | 183.00 | 0.1M |
| 2025-04-07 | 175.20 | 184.40 | 170.50 | 184.45 | 0.2M |
| 2025-04-04 | 185.75 | 190.20 | 181.60 | 181.73 | 0.2M |
| 2025-04-03 | 200.00 | 189.15 | 181.80 | 187.55 | 0.6M |
| 2025-04-02 | 198.03 | 192.00 | 187.70 | 187.80 | 1.3M |
| 2025-04-01 | 200.00 | 195.75 | 191.10 | 191.55 | 0.2M |
| 2025-03-31 | 191.55 | 195.60 | 191.45 | 195.45 | 0.2M |
| 2025-03-28 | 205.10 | 205.40 | 193.10 | 194.55 | 0.8M |
| 2025-03-27 | 204.30 | 205.30 | 202.40 | 204.25 | 0.1M |
| 2025-03-26 | 208.60 | 208.00 | 204.90 | 205.60 | 0.8M |
| 2025-03-25 | 206.65 | 209.20 | 206.60 | 208.80 | 0.1M |
| 2025-03-24 | 207.40 | 209.10 | 206.00 | 207.40 | 0.1M |
| 2025-03-21 | 205.45 | 206.90 | 205.20 | 205.45 | 1.1M |
| 2025-03-20 | 206.25 | 207.20 | 204.50 | 206.25 | 0.1M |
| 2025-03-19 | 205.25 | 206.40 | 204.50 | 205.25 | 1.1M |
| 2025-03-18 | 204.15 | 207.00 | 204.00 | 206.30 | 0.1M |
| 2025-03-17 | 201.88 | 203.80 | 200.70 | 201.88 | 0.1M |
| 2025-03-14 | 198.23 | 201.50 | 197.95 | 200.10 | 0.1M |
| 2025-03-13 | 195.23 | 198.50 | 195.55 | 197.08 | 0.1M |
| 2025-03-12 | 200.20 | 200.20 | 196.60 | 198.08 | 0.1M |
| 2025-03-11 | 200.00 | 201.90 | 198.58 | 200.00 | 0.6M |
| 2025-03-10 | 202.03 | 202.70 | 199.65 | 201.78 | 0.2M |
| 2025-03-07 | 196.60 | 202.80 | 198.00 | 201.10 | 0.1M |
| 2025-03-06 | 198.58 | 200.70 | 197.10 | 198.58 | 0.7M |
| 2025-03-05 | 200.30 | 200.00 | 197.45 | 197.98 | 0.1M |
| 2025-03-04 | 205.70 | 205.70 | 199.00 | 199.28 | 0.2M |
| 2025-03-03 | 209.25 | 209.40 | 205.10 | 206.95 | 1.1M |
| 2025-02-28 | 208.60 | 210.90 | 208.20 | 208.25 | 0.2M |
| 2025-02-27 | 213.90 | 213.60 | 209.20 | 209.35 | 0.3M |
| 2025-02-26 | 215.80 | 216.50 | 215.00 | 215.80 | 0.0M |
| 2025-02-25 | 213.85 | 215.70 | 213.10 | 213.85 | 0.0M |
| 2025-02-24 | 215.85 | 216.00 | 213.70 | 215.85 | 0.1M |
| 2025-02-21 | 215.20 | 216.50 | 214.40 | 215.20 | 0.0M |
| 2025-02-20 | 219.75 | 219.60 | 215.80 | 217.75 | 0.2M |
| 2025-02-19 | 220.25 | 221.10 | 218.40 | 220.25 | 0.1M |
| 2025-02-18 | 222.70 | 222.90 | 219.00 | 220.40 | 0.0M |
| 2025-02-17 | 223.50 | 223.00 | 218.90 | 220.35 | 0.6M |
| 2025-02-14 | 220.15 | 222.50 | 218.40 | 220.15 | 0.1M |
| 2025-02-13 | 217.20 | 219.90 | 217.00 | 217.20 | 2.1M |
| 2025-02-12 | 218.00 | 222.30 | 215.00 | 215.30 | 0.4M |
| 2025-02-11 | 216.80 | 218.85 | 216.60 | 216.80 | 0.1M |
| 2025-02-10 | 215.25 | 217.90 | 215.10 | 217.55 | 0.1M |
| 2025-02-07 | 216.15 | 217.90 | 215.30 | 216.15 | 1.3M |
| 2025-02-06 | 220.00 | 218.50 | 216.20 | 217.75 | 0.1M |
| 2025-02-05 | 220.70 | 220.60 | 217.40 | 218.35 | 0.1M |
| 2025-02-04 | 220.70 | 220.50 | 218.35 | 218.35 | 0.2M |
| 2025-02-03 | 221.60 | 224.90 | 217.80 | 218.85 | 0.3M |
| 2025-01-31 | 228.65 | 229.60 | 224.20 | 225.95 | 0.1M |
| 2025-01-30 | 230.70 | 231.00 | 226.90 | 230.15 | 0.1M |
| 2025-01-29 | 220.40 | 221.90 | 218.40 | 220.40 | 0.1M |
| 2025-01-28 | 214.30 | 219.80 | 216.10 | 219.00 | 0.1M |
| 2025-01-27 | 216.50 | 216.10 | 212.00 | 215.85 | 0.1M |
| 2025-01-24 | 216.65 | 216.70 | 213.70 | 214.55 | 0.1M |
| 2025-01-23 | 212.75 | 216.80 | 212.50 | 215.25 | 0.1M |
| 2025-01-22 | 210.80 | 212.20 | 210.10 | 210.80 | 0.0M |
| 2025-01-21 | 209.00 | 210.50 | 209.40 | 209.00 | 0.0M |
| 2025-01-20 | 210.45 | 211.20 | 208.90 | 210.45 | 0.1M |
| 2025-01-17 | 208.60 | 211.40 | 208.10 | 210.75 | 0.1M |
| 2025-01-16 | 207.85 | 212.00 | 206.60 | 207.80 | 0.1M |
| 2025-01-15 | 198.63 | 203.40 | 198.40 | 202.73 | 0.3M |
| 2025-01-14 | 196.78 | 199.50 | 196.55 | 196.73 | 0.1M |
| 2025-01-13 | 194.30 | 194.15 | 191.00 | 192.10 | 0.0M |
| 2025-01-10 | 196.55 | 197.10 | 194.80 | 196.55 | 0.0M |
| 2025-01-09 | 193.95 | 197.20 | 193.45 | 196.33 | 0.0M |
| 2025-01-08 | 195.80 | 196.20 | 193.45 | 193.65 | 0.1M |
| 2025-01-07 | 196.75 | 196.44 | 193.40 | 194.43 | 0.1M |
| 2025-01-06 | 196.03 | 198.55 | 195.65 | 196.25 | 0.0M |
| 2025-01-03 | 200.00 | 198.15 | 196.85 | 198.15 | 0.0M |
| 2025-01-02 | 196.45 | 197.85 | 196.15 | 196.23 | 0.0M |