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 | 120.40 | 125.00 | 120.40 | 125.00 | 0.6M |
| 2025-09-25 | 127.00 | 128.00 | 124.80 | 125.40 | 0.5M |
| 2025-09-24 | 120.40 | 129.00 | 120.40 | 126.80 | 0.7M |
| 2025-09-23 | 126.20 | 126.80 | 123.20 | 125.40 | 0.4M |
| 2025-09-22 | 118.40 | 126.00 | 118.40 | 125.40 | 0.9M |
| 2025-09-19 | 109.00 | 123.80 | 108.80 | 120.20 | 9.6M |
| 2025-09-18 | 105.20 | 107.20 | 104.80 | 106.40 | 3.3M |
| 2025-09-17 | 108.40 | 108.60 | 106.00 | 107.00 | 1.1M |
| 2025-09-16 | 110.20 | 112.40 | 108.00 | 108.40 | 1.8M |
| 2025-09-15 | 113.80 | 115.00 | 111.00 | 112.40 | 0.9M |
| 2025-09-12 | 114.20 | 114.60 | 112.80 | 113.80 | 0.2M |
| 2025-09-11 | 118.00 | 118.00 | 113.40 | 114.20 | 0.3M |
| 2025-09-10 | 117.20 | 119.40 | 115.40 | 115.40 | 0.5M |
| 2025-09-09 | 118.00 | 118.20 | 113.40 | 117.20 | 2.0M |
| 2025-09-08 | 119.00 | 119.00 | 115.60 | 118.00 | 0.6M |
| 2025-09-05 | 120.00 | 120.00 | 115.80 | 117.00 | 0.5M |
| 2025-09-04 | 115.80 | 118.20 | 115.00 | 116.40 | 0.6M |
| 2025-09-03 | 118.20 | 119.00 | 114.40 | 116.40 | 1.8M |
| 2025-09-02 | 121.40 | 121.40 | 114.20 | 116.00 | 1.4M |
| 2025-09-01 | 126.40 | 126.40 | 121.20 | 121.80 | 0.3M |
| 2025-08-29 | 128.00 | 128.60 | 122.60 | 123.60 | 0.7M |
| 2025-08-28 | 135.80 | 135.80 | 124.20 | 126.60 | 1.3M |
| 2025-08-27 | 132.20 | 136.80 | 132.20 | 134.00 | 0.5M |
| 2025-08-26 | 135.20 | 137.00 | 131.40 | 134.00 | 0.7M |
| 2025-08-22 | 135.00 | 140.20 | 134.00 | 138.60 | 0.4M |
| 2025-08-21 | 133.40 | 135.00 | 132.20 | 133.80 | 0.2M |
| 2025-08-20 | 132.20 | 135.60 | 131.20 | 133.40 | 0.4M |
| 2025-08-19 | 135.00 | 137.00 | 134.40 | 134.60 | 0.1M |
| 2025-08-18 | 133.20 | 135.00 | 133.20 | 135.00 | 0.1M |
| 2025-08-15 | 132.00 | 133.80 | 130.80 | 133.80 | 0.2M |
| 2025-08-14 | 131.80 | 132.00 | 126.60 | 131.00 | 0.8M |
| 2025-08-13 | 128.00 | 133.80 | 128.00 | 133.80 | 0.4M |
| 2025-08-12 | 128.80 | 131.00 | 126.80 | 127.20 | 2.6M |
| 2025-08-11 | 131.00 | 135.60 | 127.40 | 129.60 | 0.3M |
| 2025-08-08 | 134.00 | 134.00 | 130.00 | 133.20 | 0.7M |
| 2025-08-07 | 133.80 | 133.80 | 132.00 | 133.40 | 0.2M |
| 2025-08-06 | 135.00 | 137.00 | 132.80 | 133.60 | 0.3M |
| 2025-08-05 | 137.60 | 138.00 | 135.00 | 135.00 | 0.1M |
| 2025-08-04 | 142.00 | 142.00 | 135.40 | 137.00 | 0.2M |
| 2025-08-01 | 141.00 | 141.00 | 136.80 | 138.00 | 0.2M |
| 2025-07-31 | 142.00 | 145.80 | 142.00 | 143.00 | 0.5M |
| 2025-07-30 | 144.00 | 145.00 | 140.00 | 144.80 | 0.3M |
| 2025-07-29 | 147.60 | 148.00 | 144.00 | 144.20 | 1.5M |
| 2025-07-28 | 144.80 | 147.80 | 143.20 | 146.60 | 0.6M |
| 2025-07-25 | 143.20 | 144.40 | 140.40 | 142.60 | 0.3M |
| 2025-07-24 | 138.20 | 144.00 | 138.20 | 142.80 | 0.6M |
| 2025-07-23 | 136.80 | 139.40 | 135.20 | 139.00 | 0.2M |
| 2025-07-22 | 137.80 | 137.80 | 134.60 | 136.00 | 0.2M |
| 2025-07-21 | 140.00 | 140.00 | 136.80 | 138.20 | 0.3M |
| 2025-07-18 | 139.60 | 140.00 | 136.40 | 137.20 | 0.1M |
| 2025-07-17 | 137.00 | 138.80 | 136.00 | 138.80 | 0.1M |
| 2025-07-16 | 133.00 | 140.40 | 132.00 | 137.00 | 1.1M |
| 2025-07-15 | 133.00 | 136.20 | 132.20 | 133.40 | 0.2M |
| 2025-07-14 | 130.20 | 133.00 | 129.80 | 133.00 | 0.2M |
| 2025-07-11 | 131.00 | 133.20 | 129.20 | 130.20 | 0.2M |
| 2025-07-10 | 128.00 | 133.40 | 128.00 | 132.20 | 0.3M |
| 2025-07-09 | 128.00 | 132.00 | 127.80 | 129.80 | 0.4M |
| 2025-07-08 | 127.00 | 128.60 | 126.20 | 127.80 | 0.3M |
| 2025-07-07 | 129.40 | 130.40 | 127.40 | 127.40 | 0.0M |
| 2025-07-04 | 129.00 | 129.00 | 126.60 | 128.60 | 0.1M |
| 2025-07-03 | 127.60 | 131.60 | 127.60 | 129.40 | 0.2M |
| 2025-07-02 | 126.40 | 127.00 | 125.00 | 126.80 | 0.2M |
| 2025-07-01 | 126.00 | 126.40 | 124.00 | 126.00 | 0.2M |
| 2025-06-30 | 132.00 | 132.00 | 124.20 | 124.60 | 0.5M |
| 2025-06-27 | 131.00 | 131.00 | 125.00 | 126.40 | 0.2M |
| 2025-06-26 | 126.00 | 130.80 | 126.00 | 128.40 | 0.4M |
| 2025-06-25 | 127.00 | 127.20 | 124.20 | 124.40 | 0.2M |
| 2025-06-24 | 128.40 | 129.80 | 126.00 | 126.80 | 0.2M |
| 2025-06-23 | 127.80 | 129.60 | 126.40 | 128.20 | 0.1M |
| 2025-06-20 | 126.00 | 130.80 | 126.00 | 129.20 | 0.4M |
| 2025-06-19 | 130.00 | 130.00 | 125.20 | 127.20 | 0.4M |
| 2025-06-18 | 132.00 | 132.00 | 128.00 | 129.80 | 0.2M |
| 2025-06-17 | 140.00 | 140.00 | 132.40 | 132.40 | 0.2M |
| 2025-06-16 | 140.80 | 140.80 | 137.60 | 140.60 | 0.1M |
| 2025-06-13 | 144.00 | 144.00 | 138.20 | 141.00 | 0.4M |
| 2025-06-12 | 145.80 | 145.80 | 142.00 | 143.00 | 0.2M |
| 2025-06-11 | 139.60 | 145.60 | 139.40 | 144.40 | 0.2M |
| 2025-06-10 | 138.80 | 142.00 | 138.80 | 139.00 | 0.4M |
| 2025-06-09 | 138.00 | 141.00 | 138.00 | 139.80 | 0.2M |
| 2025-06-06 | 139.60 | 139.80 | 138.00 | 139.00 | 0.2M |
| 2025-06-05 | 140.60 | 142.00 | 138.40 | 139.80 | 0.3M |
| 2025-06-04 | 142.00 | 142.00 | 139.20 | 140.40 | 0.3M |
| 2025-06-03 | 139.00 | 140.80 | 136.40 | 140.80 | 0.2M |
| 2025-06-02 | 136.00 | 138.80 | 135.20 | 138.00 | 0.2M |
| 2025-05-30 | 137.40 | 140.00 | 136.20 | 136.20 | 0.4M |
| 2025-05-29 | 138.00 | 138.00 | 134.80 | 136.60 | 0.2M |
| 2025-05-28 | 137.60 | 137.60 | 134.40 | 135.40 | 0.2M |
| 2025-05-27 | 135.40 | 138.80 | 135.40 | 136.00 | 0.3M |
| 2025-05-23 | 135.20 | 139.20 | 133.80 | 135.00 | 0.5M |
| 2025-05-22 | 135.20 | 135.20 | 131.00 | 134.40 | 0.4M |
| 2025-05-21 | 131.00 | 136.20 | 131.00 | 135.00 | 0.6M |
| 2025-05-20 | 130.00 | 131.80 | 128.20 | 129.40 | 0.2M |
| 2025-05-19 | 131.00 | 131.00 | 126.80 | 128.00 | 1.8M |
| 2025-05-16 | 128.20 | 134.40 | 128.20 | 130.80 | 0.5M |
| 2025-05-15 | 128.00 | 129.20 | 125.80 | 128.00 | 0.1M |
| 2025-05-14 | 124.00 | 130.20 | 122.60 | 128.00 | 0.6M |
| 2025-05-13 | 122.40 | 124.60 | 120.20 | 121.60 | 0.3M |
| 2025-05-12 | 125.00 | 125.00 | 121.00 | 123.20 | 0.3M |
| 2025-05-09 | 124.20 | 125.60 | 122.60 | 125.20 | 0.1M |
| 2025-05-08 | 126.40 | 126.40 | 122.20 | 123.80 | 0.3M |
| 2025-05-07 | 126.00 | 128.80 | 124.00 | 126.00 | 0.3M |
| 2025-05-06 | 131.00 | 131.00 | 127.00 | 129.80 | 0.3M |
| 2025-05-02 | 128.00 | 130.80 | 127.60 | 130.20 | 0.2M |
| 2025-05-01 | 124.00 | 129.60 | 123.00 | 129.60 | 0.3M |
| 2025-04-30 | 123.00 | 130.60 | 122.60 | 123.00 | 1.1M |
| 2025-04-29 | 122.00 | 127.20 | 122.00 | 125.80 | 0.2M |
| 2025-04-28 | 125.60 | 127.40 | 124.80 | 124.80 | 0.3M |
| 2025-04-25 | 132.00 | 132.00 | 124.40 | 125.60 | 0.2M |
| 2025-04-24 | 128.40 | 128.40 | 122.40 | 127.80 | 0.4M |
| 2025-04-23 | 132.00 | 133.40 | 124.00 | 124.00 | 0.7M |
| 2025-04-22 | 121.80 | 133.00 | 121.80 | 132.60 | 0.9M |
| 2025-04-17 | 123.80 | 125.60 | 121.20 | 123.40 | 0.3M |
| 2025-04-16 | 125.00 | 125.00 | 120.00 | 122.40 | 0.4M |
| 2025-04-15 | 120.40 | 127.20 | 120.40 | 124.40 | 0.3M |
| 2025-04-14 | 118.00 | 128.00 | 118.00 | 125.40 | 1.2M |
| 2025-04-11 | 105.00 | 118.00 | 105.00 | 118.00 | 1.7M |
| 2025-04-10 | 113.20 | 115.20 | 101.40 | 103.00 | 2.0M |
| 2025-04-09 | 115.00 | 116.00 | 100.40 | 103.00 | 3.0M |
| 2025-04-08 | 130.00 | 130.00 | 117.20 | 117.60 | 4.8M |
| 2025-04-07 | 125.00 | 138.20 | 119.00 | 138.20 | 1.7M |
| 2025-04-04 | 138.80 | 139.20 | 126.00 | 129.20 | 0.9M |
| 2025-04-03 | 138.60 | 142.20 | 135.60 | 138.80 | 0.6M |
| 2025-04-02 | 145.00 | 147.00 | 139.40 | 142.00 | 1.2M |
| 2025-04-01 | 142.60 | 147.80 | 140.60 | 147.00 | 0.6M |
| 2025-03-31 | 144.60 | 146.20 | 138.40 | 143.60 | 0.8M |
| 2025-03-28 | 130.80 | 147.60 | 130.80 | 146.40 | 1.8M |
| 2025-03-27 | 126.00 | 136.20 | 123.20 | 134.40 | 1.7M |
| 2025-03-26 | 128.00 | 128.20 | 126.60 | 127.20 | 0.3M |
| 2025-03-25 | 129.80 | 131.00 | 127.60 | 127.60 | 0.3M |
| 2025-03-24 | 129.00 | 131.40 | 128.20 | 131.00 | 0.2M |
| 2025-03-21 | 131.00 | 131.00 | 128.80 | 129.20 | 0.6M |
| 2025-03-20 | 134.00 | 134.80 | 129.00 | 131.40 | 0.7M |
| 2025-03-19 | 134.00 | 134.20 | 131.40 | 132.00 | 0.1M |
| 2025-03-18 | 135.00 | 135.00 | 130.00 | 134.00 | 0.3M |
| 2025-03-17 | 133.80 | 133.80 | 127.80 | 130.00 | 0.4M |
| 2025-03-14 | 129.00 | 131.20 | 127.60 | 130.00 | 0.2M |
| 2025-03-13 | 130.00 | 130.00 | 125.80 | 127.20 | 0.3M |
| 2025-03-12 | 131.20 | 131.20 | 124.80 | 127.00 | 0.2M |
| 2025-03-11 | 129.20 | 130.40 | 124.60 | 125.80 | 0.7M |
| 2025-03-10 | 137.00 | 137.00 | 129.40 | 131.00 | 0.3M |
| 2025-03-07 | 140.00 | 140.00 | 131.80 | 136.20 | 0.4M |
| 2025-03-06 | 140.40 | 140.80 | 133.60 | 134.80 | 0.6M |
| 2025-03-05 | 141.00 | 141.40 | 137.40 | 140.00 | 0.4M |
| 2025-03-04 | 141.00 | 141.00 | 137.00 | 139.00 | 0.6M |
| 2025-03-03 | 145.80 | 146.00 | 142.00 | 142.00 | 0.1M |
| 2025-02-28 | 146.00 | 146.00 | 143.20 | 144.20 | 0.5M |
| 2025-02-27 | 143.20 | 146.20 | 142.40 | 144.80 | 0.4M |
| 2025-02-26 | 140.40 | 143.00 | 140.40 | 143.00 | 0.2M |
| 2025-02-25 | 141.40 | 141.80 | 140.00 | 140.20 | 0.4M |
| 2025-02-24 | 142.00 | 142.40 | 140.00 | 141.40 | 0.6M |
| 2025-02-21 | 147.80 | 147.80 | 142.00 | 142.00 | 0.5M |
| 2025-02-20 | 143.80 | 146.40 | 143.40 | 146.00 | 0.2M |
| 2025-02-19 | 147.80 | 147.80 | 144.00 | 146.00 | 0.3M |
| 2025-02-18 | 149.00 | 149.00 | 145.80 | 146.40 | 0.1M |
| 2025-02-17 | 146.00 | 146.00 | 143.00 | 146.00 | 0.1M |
| 2025-02-14 | 146.60 | 147.80 | 144.20 | 146.00 | 0.2M |
| 2025-02-13 | 144.60 | 147.80 | 144.60 | 147.00 | 0.1M |
| 2025-02-12 | 144.00 | 146.40 | 144.00 | 144.60 | 0.2M |
| 2025-02-11 | 147.00 | 147.00 | 140.80 | 144.00 | 0.5M |
| 2025-02-10 | 149.80 | 149.80 | 143.20 | 145.40 | 0.3M |
| 2025-02-07 | 147.40 | 148.00 | 143.40 | 144.40 | 0.3M |
| 2025-02-06 | 145.00 | 149.80 | 145.00 | 147.20 | 0.4M |
| 2025-02-05 | 147.00 | 149.20 | 145.00 | 148.00 | 0.2M |
| 2025-02-04 | 155.00 | 155.00 | 147.20 | 147.20 | 0.2M |
| 2025-02-03 | 148.00 | 151.00 | 146.40 | 150.20 | 0.3M |
| 2025-01-31 | 141.20 | 150.00 | 141.20 | 149.80 | 0.2M |
| 2025-01-30 | 144.00 | 149.20 | 144.00 | 148.60 | 0.2M |
| 2025-01-29 | 146.60 | 149.80 | 145.40 | 145.40 | 0.3M |
| 2025-01-28 | 142.40 | 147.00 | 142.40 | 146.00 | 0.3M |
| 2025-01-27 | 141.80 | 146.60 | 139.20 | 143.60 | 0.8M |
| 2025-01-24 | 132.80 | 140.00 | 132.80 | 140.00 | 0.3M |
| 2025-01-23 | 138.00 | 142.80 | 134.80 | 136.40 | 0.3M |
| 2025-01-22 | 140.00 | 140.00 | 137.00 | 138.00 | 0.5M |
| 2025-01-21 | 137.00 | 140.00 | 137.00 | 138.40 | 0.3M |
| 2025-01-20 | 140.20 | 144.20 | 139.40 | 139.60 | 0.3M |
| 2025-01-17 | 147.00 | 147.00 | 141.40 | 142.00 | 0.3M |
| 2025-01-16 | 147.00 | 147.00 | 143.60 | 144.60 | 0.2M |
| 2025-01-15 | 143.20 | 146.00 | 141.37 | 144.60 | 0.5M |
| 2025-01-14 | 136.00 | 144.00 | 136.00 | 140.80 | 0.5M |
| 2025-01-13 | 138.60 | 144.80 | 138.40 | 139.40 | 0.6M |
| 2025-01-10 | 144.40 | 146.00 | 139.40 | 140.00 | 0.9M |
| 2025-01-09 | 140.80 | 153.00 | 138.00 | 143.00 | 1.2M |
| 2025-01-08 | 146.00 | 146.40 | 138.87 | 140.00 | 0.9M |
| 2025-01-07 | 153.00 | 153.60 | 146.20 | 146.40 | 0.5M |
| 2025-01-06 | 151.20 | 153.20 | 150.20 | 150.60 | 0.3M |
| 2025-01-03 | 153.56 | 153.80 | 150.60 | 151.20 | 0.1M |
| 2025-01-02 | 155.00 | 155.00 | 150.20 | 154.60 | 0.3M |