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 | 93.00 | 95.05 | 91.55 | 94.60 | 7.7M |
| 2025-09-25 | 91.10 | 92.55 | 91.10 | 91.50 | 0.6M |
| 2025-09-24 | 92.60 | 93.15 | 91.00 | 92.75 | 2.2M |
| 2025-09-23 | 91.25 | 93.75 | 91.25 | 92.50 | 0.8M |
| 2025-09-22 | 91.90 | 92.05 | 89.55 | 91.25 | 1.0M |
| 2025-09-19 | 93.00 | 93.05 | 90.30 | 90.30 | 3.5M |
| 2025-09-18 | 96.00 | 96.00 | 92.00 | 92.85 | 1.1M |
| 2025-09-17 | 92.00 | 95.00 | 91.90 | 93.80 | 1.6M |
| 2025-09-16 | 88.00 | 92.85 | 87.95 | 91.20 | 1.0M |
| 2025-09-15 | 93.30 | 94.30 | 90.15 | 90.15 | 1.0M |
| 2025-09-12 | 90.40 | 92.55 | 89.30 | 92.00 | 4.8M |
| 2025-09-11 | 90.10 | 90.85 | 89.20 | 90.60 | 1.0M |
| 2025-09-10 | 89.95 | 90.15 | 88.40 | 90.00 | 0.9M |
| 2025-09-09 | 92.00 | 92.00 | 89.60 | 90.10 | 0.8M |
| 2025-09-08 | 93.00 | 94.35 | 90.35 | 91.75 | 1.1M |
| 2025-09-05 | 86.85 | 92.60 | 86.85 | 92.05 | 1.1M |
| 2025-09-04 | 91.00 | 92.10 | 90.15 | 90.45 | 1.0M |
| 2025-09-03 | 87.15 | 91.55 | 87.15 | 91.00 | 1.1M |
| 2025-09-02 | 89.00 | 91.40 | 89.00 | 90.00 | 1.2M |
| 2025-09-01 | 91.00 | 91.85 | 89.35 | 90.50 | 0.8M |
| 2025-08-29 | 93.00 | 93.00 | 89.25 | 90.65 | 1.0M |
| 2025-08-28 | 89.20 | 92.60 | 89.00 | 89.55 | 1.5M |
| 2025-08-27 | 91.25 | 94.35 | 91.25 | 92.90 | 1.4M |
| 2025-08-26 | 91.50 | 92.70 | 90.45 | 91.50 | 1.1M |
| 2025-08-22 | 88.45 | 91.60 | 88.20 | 91.15 | 0.9M |
| 2025-08-21 | 84.00 | 89.65 | 84.00 | 87.95 | 1.2M |
| 2025-08-20 | 84.45 | 87.70 | 84.45 | 87.70 | 1.4M |
| 2025-08-19 | 81.00 | 86.00 | 80.90 | 84.45 | 1.8M |
| 2025-08-18 | 75.50 | 83.00 | 75.00 | 81.05 | 1.5M |
| 2025-08-15 | 75.55 | 75.55 | 74.30 | 74.70 | 0.3M |
| 2025-08-14 | 78.00 | 78.00 | 75.40 | 75.40 | 0.5M |
| 2025-08-13 | 72.75 | 76.30 | 72.75 | 75.65 | 0.6M |
| 2025-08-12 | 77.00 | 77.00 | 74.40 | 75.60 | 0.3M |
| 2025-08-11 | 76.20 | 78.05 | 75.15 | 75.15 | 1.6M |
| 2025-08-08 | 79.00 | 79.05 | 75.70 | 76.90 | 0.7M |
| 2025-08-07 | 72.95 | 78.90 | 72.95 | 78.15 | 0.9M |
| 2025-08-06 | 73.40 | 78.00 | 73.40 | 77.35 | 0.6M |
| 2025-08-05 | 78.20 | 78.25 | 75.40 | 76.95 | 0.6M |
| 2025-08-04 | 78.55 | 78.55 | 76.85 | 77.70 | 0.5M |
| 2025-08-01 | 85.00 | 85.00 | 77.50 | 77.90 | 1.1M |
| 2025-07-31 | 77.50 | 81.75 | 77.50 | 80.85 | 0.8M |
| 2025-07-30 | 84.20 | 84.20 | 80.40 | 81.05 | 0.6M |
| 2025-07-29 | 81.90 | 82.45 | 79.70 | 80.60 | 0.8M |
| 2025-07-28 | 83.60 | 84.75 | 81.45 | 81.80 | 0.8M |
| 2025-07-25 | 82.00 | 85.40 | 81.90 | 83.80 | 1.5M |
| 2025-07-24 | 78.00 | 82.60 | 78.00 | 82.60 | 0.8M |
| 2025-07-23 | 81.00 | 81.85 | 80.00 | 81.25 | 0.9M |
| 2025-07-22 | 77.50 | 80.10 | 77.50 | 79.95 | 0.4M |
| 2025-07-21 | 76.50 | 79.50 | 76.50 | 79.25 | 0.4M |
| 2025-07-18 | 79.00 | 80.05 | 78.90 | 79.15 | 0.5M |
| 2025-07-17 | 78.00 | 78.80 | 77.25 | 78.80 | 0.8M |
| 2025-07-16 | 79.25 | 79.80 | 77.65 | 78.50 | 0.8M |
| 2025-07-15 | 80.40 | 80.70 | 79.20 | 79.35 | 1.1M |
| 2025-07-14 | 78.35 | 79.90 | 78.35 | 79.80 | 1.6M |
| 2025-07-11 | 75.30 | 79.40 | 75.30 | 79.00 | 0.8M |
| 2025-07-10 | 76.00 | 78.70 | 76.00 | 78.70 | 0.7M |
| 2025-07-09 | 75.30 | 77.05 | 75.05 | 76.15 | 0.7M |
| 2025-07-08 | 74.10 | 77.70 | 74.10 | 76.95 | 0.9M |
| 2025-07-07 | 74.00 | 79.25 | 74.00 | 77.55 | 0.7M |
| 2025-07-04 | 76.70 | 77.60 | 75.55 | 76.90 | 0.6M |
| 2025-07-03 | 77.40 | 78.50 | 77.20 | 77.75 | 0.6M |
| 2025-07-02 | 73.30 | 77.90 | 73.30 | 76.50 | 1.0M |
| 2025-07-01 | 72.60 | 77.10 | 72.60 | 76.95 | 1.2M |
| 2025-06-30 | 77.70 | 78.00 | 75.05 | 75.05 | 2.6M |
| 2025-06-27 | 77.05 | 77.05 | 75.40 | 77.05 | 0.7M |
| 2025-06-26 | 76.20 | 77.00 | 74.35 | 74.85 | 2.4M |
| 2025-06-25 | 74.65 | 75.70 | 74.00 | 74.70 | 1.5M |
| 2025-06-24 | 73.00 | 74.85 | 71.35 | 74.60 | 1.3M |
| 2025-06-23 | 73.00 | 74.10 | 71.70 | 72.75 | 6.6M |
| 2025-06-20 | 73.10 | 74.90 | 73.10 | 74.55 | 1.7M |
| 2025-06-19 | 72.90 | 73.30 | 71.05 | 73.10 | 1.0M |
| 2025-06-18 | 76.00 | 76.00 | 70.55 | 72.90 | 1.1M |
| 2025-06-17 | 76.00 | 76.00 | 72.75 | 73.10 | 1.3M |
| 2025-06-16 | 74.10 | 75.70 | 73.55 | 73.80 | 2.0M |
| 2025-06-13 | 75.35 | 76.10 | 73.00 | 74.20 | 2.4M |
| 2025-06-12 | 77.60 | 79.35 | 76.10 | 76.50 | 1.0M |
| 2025-06-11 | 83.00 | 83.00 | 78.75 | 79.25 | 1.9M |
| 2025-06-10 | 77.00 | 83.20 | 75.10 | 81.05 | 2.1M |
| 2025-06-09 | 81.10 | 83.10 | 77.45 | 77.45 | 2.4M |
| 2025-06-06 | 73.10 | 82.45 | 73.10 | 81.95 | 5.8M |
| 2025-06-05 | 59.00 | 76.00 | 59.00 | 75.40 | 8.4M |
| 2025-06-04 | 56.70 | 60.00 | 56.70 | 59.95 | 1.6M |
| 2025-06-03 | 58.00 | 60.00 | 58.00 | 59.55 | 1.7M |
| 2025-06-02 | 60.00 | 60.00 | 57.30 | 58.90 | 0.9M |
| 2025-05-30 | 58.70 | 59.95 | 57.10 | 59.60 | 3.4M |
| 2025-05-29 | 55.70 | 58.35 | 55.30 | 57.75 | 1.3M |
| 2025-05-28 | 53.45 | 56.00 | 53.45 | 54.95 | 0.7M |
| 2025-05-27 | 54.00 | 56.05 | 54.00 | 56.05 | 1.0M |
| 2025-05-23 | 55.50 | 56.00 | 53.80 | 54.70 | 0.8M |
| 2025-05-22 | 59.00 | 59.00 | 55.25 | 55.50 | 0.8M |
| 2025-05-21 | 60.90 | 60.90 | 56.25 | 56.25 | 0.5M |
| 2025-05-20 | 58.00 | 58.75 | 57.55 | 58.10 | 0.9M |
| 2025-05-19 | 59.30 | 59.30 | 55.80 | 57.15 | 2.5M |
| 2025-05-16 | 57.30 | 61.20 | 57.30 | 61.05 | 0.8M |
| 2025-05-15 | 59.10 | 60.75 | 58.80 | 60.75 | 0.7M |
| 2025-05-14 | 60.00 | 60.00 | 57.50 | 59.45 | 0.9M |
| 2025-05-13 | 54.90 | 59.85 | 54.90 | 59.75 | 1.3M |
| 2025-05-12 | 52.90 | 58.15 | 52.90 | 57.65 | 1.3M |
| 2025-05-09 | 57.90 | 57.90 | 55.25 | 55.75 | 0.9M |
| 2025-05-08 | 52.50 | 56.35 | 52.50 | 55.35 | 0.8M |
| 2025-05-07 | 53.65 | 55.45 | 53.65 | 54.80 | 0.9M |
| 2025-05-06 | 54.05 | 56.70 | 54.05 | 56.05 | 1.5M |
| 2025-05-02 | 57.15 | 57.15 | 53.95 | 54.00 | 0.9M |
| 2025-05-01 | 52.35 | 55.40 | 52.35 | 54.95 | 0.6M |
| 2025-04-30 | 56.50 | 57.15 | 53.70 | 55.00 | 1.4M |
| 2025-04-29 | 54.60 | 56.55 | 51.30 | 56.35 | 1.6M |
| 2025-04-28 | 53.10 | 55.15 | 53.10 | 54.45 | 1.1M |
| 2025-04-25 | 52.60 | 53.95 | 52.40 | 52.60 | 0.8M |
| 2025-04-24 | 51.80 | 52.90 | 51.80 | 52.40 | 0.7M |
| 2025-04-23 | 53.05 | 54.10 | 52.25 | 52.25 | 1.2M |
| 2025-04-22 | 52.20 | 53.25 | 51.10 | 52.50 | 1.2M |
| 2025-04-17 | 50.65 | 53.50 | 50.60 | 52.80 | 0.6M |
| 2025-04-16 | 51.10 | 51.10 | 50.15 | 51.00 | 0.7M |
| 2025-04-15 | 52.70 | 52.75 | 50.40 | 51.50 | 1.1M |
| 2025-04-14 | 50.00 | 53.05 | 50.00 | 52.45 | 1.4M |
| 2025-04-11 | 52.20 | 54.35 | 49.68 | 50.00 | 2.0M |
| 2025-04-10 | 50.50 | 55.00 | 50.50 | 51.40 | 1.2M |
| 2025-04-09 | 49.78 | 49.78 | 47.20 | 48.98 | 1.5M |
| 2025-04-08 | 47.88 | 49.48 | 46.38 | 49.02 | 2.0M |
| 2025-04-07 | 46.70 | 50.40 | 43.94 | 47.52 | 2.6M |
| 2025-04-04 | 48.00 | 50.20 | 47.16 | 49.12 | 2.1M |
| 2025-04-03 | 51.00 | 51.50 | 47.60 | 49.56 | 3.9M |
| 2025-04-02 | 53.00 | 53.15 | 50.00 | 53.00 | 3.4M |
| 2025-04-01 | 51.85 | 52.15 | 51.00 | 51.00 | 4.4M |
| 2025-03-31 | 53.20 | 53.20 | 50.15 | 50.95 | 1.4M |
| 2025-03-28 | 52.50 | 53.95 | 51.55 | 52.10 | 1.3M |
| 2025-03-27 | 55.00 | 55.00 | 52.70 | 52.90 | 2.2M |
| 2025-03-26 | 53.00 | 54.20 | 53.00 | 54.15 | 0.7M |
| 2025-03-25 | 55.00 | 55.00 | 52.65 | 53.75 | 0.7M |
| 2025-03-24 | 55.80 | 55.80 | 52.25 | 52.95 | 0.8M |
| 2025-03-21 | 52.70 | 54.00 | 52.00 | 53.15 | 3.1M |
| 2025-03-20 | 56.60 | 56.60 | 53.30 | 53.45 | 1.7M |
| 2025-03-19 | 53.60 | 54.70 | 53.60 | 54.15 | 1.4M |
| 2025-03-18 | 54.90 | 56.05 | 54.55 | 55.00 | 1.4M |
| 2025-03-17 | 56.45 | 56.45 | 53.70 | 54.70 | 0.8M |
| 2025-03-14 | 53.20 | 56.00 | 53.20 | 53.80 | 1.2M |
| 2025-03-13 | 53.00 | 55.45 | 52.95 | 52.95 | 1.2M |
| 2025-03-12 | 56.85 | 56.85 | 53.35 | 54.85 | 1.7M |
| 2025-03-11 | 58.00 | 58.00 | 54.15 | 54.15 | 1.9M |
| 2025-03-10 | 58.10 | 58.20 | 55.80 | 56.55 | 1.5M |
| 2025-03-07 | 58.20 | 60.50 | 57.95 | 58.10 | 2.2M |
| 2025-03-06 | 63.00 | 64.55 | 60.40 | 61.05 | 0.8M |
| 2025-03-05 | 64.00 | 67.20 | 63.15 | 63.15 | 0.6M |
| 2025-03-04 | 64.90 | 65.10 | 62.40 | 63.20 | 1.0M |
| 2025-03-03 | 64.65 | 66.85 | 64.65 | 65.60 | 1.2M |
| 2025-02-28 | 67.70 | 68.60 | 64.65 | 65.65 | 1.8M |
| 2025-02-27 | 67.20 | 70.00 | 67.15 | 68.50 | 1.2M |
| 2025-02-26 | 69.00 | 69.00 | 65.85 | 67.20 | 1.2M |
| 2025-02-25 | 63.50 | 66.85 | 63.50 | 65.75 | 1.1M |
| 2025-02-24 | 68.70 | 68.70 | 65.35 | 66.35 | 0.8M |
| 2025-02-21 | 65.70 | 67.25 | 65.40 | 65.80 | 0.4M |
| 2025-02-20 | 65.70 | 68.05 | 65.70 | 66.25 | 0.7M |
| 2025-02-19 | 73.85 | 73.85 | 66.80 | 66.80 | 1.0M |
| 2025-02-18 | 71.00 | 72.15 | 70.10 | 70.10 | 0.6M |
| 2025-02-17 | 72.25 | 72.25 | 71.05 | 71.45 | 0.6M |
| 2025-02-14 | 72.55 | 73.25 | 71.60 | 71.60 | 1.4M |
| 2025-02-13 | 71.00 | 72.75 | 71.00 | 72.00 | 0.8M |
| 2025-02-12 | 71.30 | 72.90 | 70.85 | 72.15 | 0.9M |
| 2025-02-11 | 71.30 | 72.55 | 71.30 | 71.30 | 0.6M |
| 2025-02-10 | 73.25 | 73.35 | 71.30 | 71.30 | 1.5M |
| 2025-02-07 | 74.10 | 75.15 | 72.75 | 72.75 | 1.1M |
| 2025-02-06 | 70.70 | 75.90 | 70.70 | 74.85 | 1.7M |
| 2025-02-05 | 71.85 | 73.65 | 71.50 | 73.65 | 2.7M |
| 2025-02-04 | 70.05 | 72.40 | 70.00 | 71.65 | 1.0M |
| 2025-02-03 | 70.75 | 71.40 | 69.70 | 70.90 | 1.5M |
| 2025-01-31 | 72.60 | 73.60 | 71.90 | 72.45 | 2.3M |
| 2025-01-30 | 66.65 | 72.70 | 66.65 | 72.70 | 1.4M |
| 2025-01-29 | 71.70 | 71.70 | 69.75 | 70.05 | 0.8M |
| 2025-01-28 | 69.60 | 73.50 | 69.60 | 71.20 | 1.1M |
| 2025-01-27 | 72.00 | 72.35 | 69.95 | 71.30 | 1.3M |
| 2025-01-24 | 70.20 | 74.25 | 70.20 | 72.45 | 1.4M |
| 2025-01-23 | 68.90 | 72.15 | 68.90 | 70.90 | 1.2M |
| 2025-01-22 | 67.75 | 72.85 | 67.75 | 72.45 | 0.9M |
| 2025-01-21 | 67.75 | 71.00 | 67.75 | 70.50 | 0.6M |
| 2025-01-20 | 73.40 | 73.40 | 67.60 | 68.50 | 1.0M |
| 2025-01-17 | 66.85 | 70.20 | 66.85 | 70.15 | 0.9M |
| 2025-01-16 | 68.45 | 69.15 | 67.20 | 68.40 | 1.5M |
| 2025-01-15 | 68.45 | 68.45 | 66.30 | 67.65 | 1.0M |
| 2025-01-14 | 65.00 | 67.60 | 65.00 | 65.60 | 1.1M |
| 2025-01-13 | 65.55 | 68.25 | 65.55 | 66.10 | 1.1M |
| 2025-01-10 | 69.00 | 70.30 | 68.10 | 68.10 | 0.7M |
| 2025-01-09 | 69.00 | 70.85 | 68.75 | 70.25 | 1.0M |
| 2025-01-08 | 71.00 | 72.65 | 69.75 | 70.30 | 0.8M |
| 2025-01-07 | 77.00 | 77.00 | 72.50 | 73.30 | 1.3M |
| 2025-01-06 | 71.45 | 76.10 | 71.45 | 74.40 | 0.7M |
| 2025-01-03 | 73.10 | 74.95 | 71.70 | 73.95 | 1.0M |
| 2025-01-02 | 72.25 | 73.55 | 71.55 | 73.55 | 0.6M |