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 | 187.50 | 190.00 | 180.00 | 185.00 | 0.0M |
| 2025-09-25 | 187.50 | 192.00 | 180.00 | 187.50 | 0.0M |
| 2025-09-24 | 190.00 | 195.00 | 183.00 | 187.50 | 0.0M |
| 2025-09-23 | 187.50 | 195.00 | 185.00 | 190.00 | 0.0M |
| 2025-09-22 | 187.50 | 192.40 | 185.10 | 187.50 | 0.0M |
| 2025-09-19 | 187.50 | 185.10 | 185.10 | 187.50 | 0.0M |
| 2025-09-18 | 187.50 | 194.40 | 183.05 | 187.50 | 0.0M |
| 2025-09-17 | 187.50 | 195.00 | 180.00 | 185.00 | 0.0M |
| 2025-09-16 | 187.50 | 195.00 | 195.00 | 187.50 | 0.0M |
| 2025-09-15 | 185.00 | 195.00 | 180.00 | 187.50 | 0.0M |
| 2025-09-12 | 185.00 | 190.00 | 185.50 | 185.00 | 0.0M |
| 2025-09-11 | 187.50 | 190.00 | 180.00 | 185.00 | 0.0M |
| 2025-09-10 | 192.50 | 195.00 | 186.00 | 187.50 | 0.0M |
| 2025-09-09 | 195.00 | 197.00 | 191.00 | 192.50 | 0.0M |
| 2025-09-08 | 197.50 | 199.00 | 190.00 | 195.00 | 0.0M |
| 2025-09-05 | 197.50 | 205.00 | 190.00 | 197.50 | 0.0M |
| 2025-09-04 | 202.50 | 205.00 | 198.80 | 197.50 | 0.0M |
| 2025-09-03 | 205.00 | 210.00 | 200.00 | 205.00 | 0.0M |
| 2025-09-02 | 205.00 | 209.00 | 200.20 | 205.00 | 0.0M |
| 2025-09-01 | 200.00 | 209.00 | 195.00 | 205.00 | 0.0M |
| 2025-08-29 | 197.50 | 203.00 | 197.50 | 200.00 | 0.0M |
| 2025-08-28 | 212.50 | 210.00 | 190.00 | 197.50 | 0.0M |
| 2025-08-27 | 222.50 | 240.00 | 212.50 | 212.50 | 0.0M |
| 2025-08-26 | 225.00 | 235.00 | 220.00 | 222.50 | 0.0M |
| 2025-08-22 | 230.00 | 231.00 | 215.00 | 225.00 | 0.0M |
| 2025-08-21 | 220.00 | 235.00 | 221.00 | 230.00 | 0.0M |
| 2025-08-20 | 220.00 | 225.00 | 215.00 | 220.00 | 0.0M |
| 2025-08-19 | 217.50 | 225.00 | 220.00 | 220.00 | 0.0M |
| 2025-08-18 | 210.00 | 230.00 | 210.00 | 217.50 | 0.0M |
| 2025-08-15 | 210.00 | 220.00 | 195.00 | 210.00 | 0.0M |
| 2025-08-14 | 210.00 | 211.50 | 207.10 | 210.00 | 0.0M |
| 2025-08-13 | 212.50 | 220.00 | 200.00 | 210.00 | 0.0M |
| 2025-08-12 | 210.00 | 220.00 | 200.00 | 212.50 | 0.0M |
| 2025-08-11 | 210.00 | 217.00 | 206.00 | 210.00 | 0.0M |
| 2025-08-08 | 207.50 | 220.00 | 198.50 | 210.00 | 0.0M |
| 2025-08-07 | 225.00 | 229.80 | 207.10 | 207.50 | 0.0M |
| 2025-08-06 | 195.00 | 235.00 | 190.00 | 225.00 | 0.1M |
| 2025-08-05 | 185.00 | 196.00 | 184.50 | 195.00 | 0.0M |
| 2025-08-04 | 192.50 | 195.00 | 184.00 | 185.00 | 0.0M |
| 2025-08-01 | 192.50 | 193.33 | 186.60 | 192.50 | 0.0M |
| 2025-07-31 | 185.00 | 195.00 | 180.00 | 192.50 | 0.0M |
| 2025-07-30 | 195.00 | 200.00 | 184.25 | 197.00 | 0.0M |
| 2025-07-29 | 187.50 | 198.00 | 191.00 | 195.00 | 0.0M |
| 2025-07-28 | 202.50 | 196.80 | 185.55 | 187.50 | 0.0M |
| 2025-07-25 | 202.50 | 207.00 | 196.50 | 202.50 | 0.0M |
| 2025-07-24 | 197.50 | 201.00 | 195.50 | 202.50 | 0.0M |
| 2025-07-23 | 200.00 | 205.00 | 195.00 | 197.50 | 0.0M |
| 2025-07-22 | 205.00 | 210.00 | 195.50 | 198.00 | 0.0M |
| 2025-07-21 | 205.00 | 210.00 | 200.00 | 205.00 | 0.0M |
| 2025-07-18 | 205.00 | 207.00 | 196.00 | 205.00 | 0.0M |
| 2025-07-17 | 207.50 | 207.00 | 200.00 | 205.00 | 0.0M |
| 2025-07-16 | 207.50 | 210.20 | 202.50 | 207.50 | 0.0M |
| 2025-07-15 | 207.50 | 215.00 | 200.00 | 207.50 | 0.0M |
| 2025-07-14 | 207.50 | 215.00 | 200.00 | 207.50 | 0.0M |
| 2025-07-11 | 215.00 | 220.00 | 202.50 | 207.50 | 0.0M |
| 2025-07-10 | 215.00 | 217.50 | 210.00 | 215.00 | 0.0M |
| 2025-07-09 | 215.00 | 220.00 | 210.00 | 215.00 | 0.0M |
| 2025-07-08 | 215.00 | 217.00 | 211.00 | 215.00 | 0.0M |
| 2025-07-07 | 215.00 | 220.00 | 217.60 | 215.00 | 0.0M |
| 2025-07-04 | 215.00 | 211.00 | 210.00 | 215.00 | 0.0M |
| 2025-07-03 | 215.00 | 220.00 | 212.50 | 215.00 | 0.0M |
| 2025-07-02 | 202.50 | 220.00 | 208.90 | 215.00 | 0.0M |
| 2025-07-01 | 202.50 | 209.00 | 197.15 | 202.50 | 0.0M |
| 2025-06-30 | 190.00 | 205.00 | 190.00 | 202.50 | 0.0M |
| 2025-06-27 | 185.00 | 195.00 | 186.00 | 190.00 | 0.0M |
| 2025-06-26 | 192.50 | 195.00 | 176.00 | 185.00 | 0.1M |
| 2025-06-25 | 195.00 | 197.00 | 190.00 | 192.50 | 0.0M |
| 2025-06-24 | 197.50 | 199.00 | 193.00 | 195.00 | 0.0M |
| 2025-06-23 | 202.50 | 210.00 | 195.00 | 197.50 | 0.0M |
| 2025-06-20 | 202.50 | 206.10 | 195.75 | 202.50 | 0.0M |
| 2025-06-19 | 212.50 | 220.00 | 198.00 | 202.50 | 0.0M |
| 2025-06-18 | 222.50 | 230.00 | 214.60 | 215.00 | 0.0M |
| 2025-06-17 | 222.50 | 230.00 | 215.00 | 222.50 | 0.0M |
| 2025-06-16 | 222.50 | 235.00 | 215.00 | 222.50 | 0.0M |
| 2025-06-13 | 227.50 | 230.00 | 217.10 | 230.00 | 0.0M |
| 2025-06-12 | 227.50 | 235.00 | 220.00 | 227.50 | 0.0M |
| 2025-06-11 | 225.00 | 235.00 | 229.00 | 227.50 | 0.0M |
| 2025-06-10 | 217.50 | 230.00 | 221.15 | 225.00 | 0.0M |
| 2025-06-09 | 215.00 | 225.00 | 211.50 | 217.50 | 0.0M |
| 2025-06-06 | 215.00 | 220.00 | 210.50 | 215.00 | 0.0M |
| 2025-06-05 | 225.00 | 230.00 | 205.00 | 215.00 | 0.0M |
| 2025-06-04 | 230.00 | 235.00 | 221.00 | 225.00 | 0.0M |
| 2025-06-03 | 250.00 | 250.00 | 227.00 | 230.00 | 0.1M |
| 2025-06-02 | 262.50 | 270.00 | 250.00 | 252.50 | 0.0M |
| 2025-05-30 | 245.00 | 270.00 | 250.00 | 262.50 | 0.0M |
| 2025-05-29 | 245.00 | 250.00 | 242.00 | 245.00 | 0.0M |
| 2025-05-28 | 245.00 | 250.00 | 240.00 | 245.00 | 0.0M |
| 2025-05-27 | 235.00 | 247.00 | 228.00 | 228.00 | 0.0M |
| 2025-05-23 | 245.00 | 250.00 | 230.00 | 235.00 | 0.0M |
| 2025-05-22 | 235.00 | 251.00 | 230.00 | 240.00 | 0.0M |
| 2025-05-21 | 222.50 | 240.00 | 223.00 | 223.00 | 0.0M |
| 2025-05-20 | 215.00 | 225.00 | 210.50 | 221.00 | 0.0M |
| 2025-05-19 | 215.00 | 213.60 | 211.50 | 215.00 | 0.0M |
| 2025-05-16 | 225.00 | 227.80 | 212.50 | 215.00 | 0.0M |
| 2025-05-15 | 225.00 | 228.00 | 220.00 | 225.00 | 0.0M |
| 2025-05-14 | 220.00 | 230.00 | 218.50 | 225.00 | 0.0M |
| 2025-05-13 | 220.00 | 225.00 | 217.60 | 220.00 | 0.0M |
| 2025-05-12 | 225.00 | 230.00 | 216.75 | 220.00 | 0.0M |
| 2025-05-09 | 212.50 | 230.00 | 212.50 | 230.00 | 0.0M |
| 2025-05-08 | 212.50 | 215.00 | 205.20 | 212.50 | 0.0M |
| 2025-05-07 | 200.00 | 218.00 | 200.20 | 212.50 | 0.0M |
| 2025-05-06 | 200.00 | 205.00 | 195.00 | 200.00 | 0.0M |
| 2025-05-02 | 192.50 | 202.90 | 186.00 | 200.00 | 0.0M |
| 2025-05-01 | 197.50 | 195.75 | 191.00 | 192.50 | 0.0M |
| 2025-04-30 | 205.00 | 210.00 | 197.00 | 197.50 | 0.0M |
| 2025-04-29 | 205.00 | 203.00 | 200.00 | 205.00 | 0.0M |
| 2025-04-28 | 202.00 | 207.00 | 196.00 | 196.00 | 0.0M |
| 2025-04-25 | 202.50 | 205.00 | 195.50 | 202.00 | 0.0M |
| 2025-04-24 | 210.00 | 206.90 | 200.75 | 202.50 | 0.0M |
| 2025-04-23 | 210.00 | 211.00 | 205.00 | 210.00 | 0.0M |
| 2025-04-22 | 210.00 | 213.60 | 201.00 | 210.00 | 0.0M |
| 2025-04-17 | 200.00 | 213.00 | 200.00 | 210.00 | 0.1M |
| 2025-04-16 | 232.50 | 235.00 | 190.00 | 196.00 | 2.2M |
| 2025-04-15 | 250.00 | 265.00 | 230.00 | 232.50 | 0.4M |
| 2025-04-14 | 235.00 | 252.00 | 233.35 | 250.00 | 0.0M |
| 2025-04-11 | 226.50 | 240.00 | 223.00 | 235.00 | 0.0M |
| 2025-04-10 | 222.50 | 230.00 | 220.00 | 226.50 | 0.0M |
| 2025-04-09 | 226.50 | 234.00 | 220.00 | 222.00 | 0.0M |
| 2025-04-08 | 217.50 | 235.00 | 215.00 | 223.00 | 0.0M |
| 2025-04-07 | 205.00 | 220.00 | 196.67 | 215.00 | 0.1M |
| 2025-04-04 | 210.00 | 218.50 | 205.00 | 215.00 | 0.0M |
| 2025-04-03 | 213.00 | 216.00 | 199.80 | 210.00 | 0.1M |
| 2025-04-02 | 209.00 | 216.00 | 208.00 | 215.00 | 0.0M |
| 2025-04-01 | 213.00 | 214.00 | 204.00 | 209.00 | 0.0M |
| 2025-03-31 | 206.00 | 212.00 | 202.00 | 213.00 | 0.0M |
| 2025-03-28 | 216.00 | 220.00 | 202.75 | 206.00 | 0.0M |
| 2025-03-27 | 192.50 | 215.00 | 195.00 | 210.00 | 0.0M |
| 2025-03-26 | 190.00 | 195.00 | 191.69 | 192.50 | 0.0M |
| 2025-03-25 | 190.00 | 192.00 | 185.00 | 190.00 | 0.0M |
| 2025-03-24 | 190.00 | 193.00 | 187.50 | 192.50 | 0.0M |
| 2025-03-21 | 190.00 | 195.00 | 188.86 | 190.00 | 0.0M |
| 2025-03-20 | 187.50 | 190.00 | 185.00 | 190.00 | 0.0M |
| 2025-03-19 | 185.00 | 195.00 | 186.00 | 187.50 | 0.0M |
| 2025-03-18 | 182.50 | 190.00 | 185.00 | 185.00 | 0.0M |
| 2025-03-17 | 182.50 | 185.36 | 180.00 | 182.50 | 0.0M |
| 2025-03-14 | 172.50 | 183.75 | 170.00 | 182.50 | 0.1M |
| 2025-03-13 | 172.50 | 175.00 | 170.00 | 172.50 | 0.0M |
| 2025-03-12 | 172.50 | 175.00 | 172.66 | 172.50 | 0.1M |
| 2025-03-11 | 172.50 | 175.00 | 170.00 | 172.50 | 0.0M |
| 2025-03-10 | 171.50 | 180.00 | 170.00 | 172.50 | 0.0M |
| 2025-03-07 | 171.50 | 173.05 | 167.00 | 167.00 | 0.0M |
| 2025-03-06 | 176.50 | 178.00 | 170.10 | 171.50 | 0.0M |
| 2025-03-05 | 176.50 | 175.45 | 173.00 | 176.50 | 0.0M |
| 2025-03-04 | 178.00 | 183.00 | 173.00 | 176.50 | 0.0M |
| 2025-03-03 | 170.00 | 184.45 | 166.35 | 175.00 | 0.1M |
| 2025-02-28 | 172.50 | 170.08 | 165.00 | 170.00 | 0.0M |
| 2025-02-27 | 165.00 | 175.00 | 163.70 | 172.50 | 0.0M |
| 2025-02-26 | 167.50 | 170.00 | 163.50 | 170.00 | 0.0M |
| 2025-02-25 | 170.00 | 170.00 | 165.15 | 167.50 | 0.0M |
| 2025-02-24 | 170.00 | 175.00 | 165.00 | 170.00 | 0.0M |
| 2025-02-21 | 170.00 | 172.00 | 167.00 | 170.00 | 0.0M |
| 2025-02-20 | 170.00 | 170.00 | 165.00 | 170.00 | 0.0M |
| 2025-02-19 | 170.00 | 172.00 | 165.15 | 170.00 | 0.0M |
| 2025-02-18 | 167.50 | 175.00 | 165.15 | 170.00 | 0.0M |
| 2025-02-17 | 167.00 | 170.00 | 165.00 | 167.50 | 0.0M |
| 2025-02-14 | 167.00 | 169.00 | 165.00 | 167.00 | 0.0M |
| 2025-02-13 | 159.00 | 164.50 | 159.88 | 164.50 | 0.0M |
| 2025-02-12 | 159.00 | 160.00 | 158.25 | 159.00 | 0.0M |
| 2025-02-11 | 165.00 | 170.00 | 155.00 | 163.00 | 0.0M |
| 2025-02-10 | 157.50 | 166.00 | 156.00 | 161.00 | 0.1M |
| 2025-02-07 | 172.50 | 185.00 | 156.50 | 162.00 | 1.2M |
| 2025-02-06 | 145.00 | 185.00 | 146.00 | 170.00 | 0.1M |
| 2025-02-05 | 157.50 | 161.49 | 150.00 | 150.00 | 0.0M |
| 2025-02-04 | 165.00 | 162.00 | 150.00 | 157.50 | 0.0M |
| 2025-02-03 | 170.00 | 180.00 | 160.08 | 162.50 | 0.0M |
| 2025-01-31 | 177.50 | 185.00 | 167.00 | 172.50 | 0.1M |
| 2025-01-30 | 175.00 | 180.00 | 171.00 | 175.00 | 0.0M |
| 2025-01-29 | 175.00 | 176.69 | 171.00 | 175.00 | 0.0M |
| 2025-01-28 | 185.00 | 180.10 | 171.00 | 175.00 | 0.0M |
| 2025-01-27 | 185.00 | 189.00 | 181.50 | 185.00 | 0.0M |
| 2025-01-24 | 185.00 | 190.00 | 180.00 | 185.00 | 0.0M |
| 2025-01-23 | 187.50 | 189.50 | 180.15 | 185.00 | 0.0M |
| 2025-01-22 | 192.50 | 195.00 | 180.00 | 187.50 | 0.0M |
| 2025-01-21 | 195.00 | 200.00 | 190.00 | 192.50 | 0.0M |
| 2025-01-20 | 210.00 | 212.50 | 190.05 | 195.00 | 0.0M |
| 2025-01-17 | 208.00 | 220.00 | 200.00 | 210.00 | 0.0M |
| 2025-01-16 | 205.00 | 216.50 | 200.00 | 208.00 | 0.0M |
| 2025-01-15 | 205.00 | 209.75 | 204.00 | 205.00 | 0.0M |
| 2025-01-14 | 200.00 | 210.00 | 198.00 | 205.00 | 0.0M |
| 2025-01-13 | 200.00 | 210.00 | 197.00 | 200.00 | 0.0M |
| 2025-01-10 | 200.00 | 207.90 | 190.00 | 200.00 | 0.0M |
| 2025-01-09 | 200.00 | 210.00 | 197.23 | 200.00 | 0.0M |
| 2025-01-08 | 200.00 | 210.00 | 190.00 | 200.00 | 0.0M |
| 2025-01-07 | 205.00 | 210.00 | 197.00 | 200.00 | 0.0M |
| 2025-01-06 | 205.00 | 209.00 | 200.00 | 205.00 | 0.0M |
| 2025-01-03 | 210.00 | 210.00 | 200.00 | 205.00 | 0.0M |
| 2025-01-02 | 205.00 | 220.00 | 204.00 | 210.00 | 0.0M |