85.35
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 88.00 | 88.00 | 85.11 | 85.11 | 0.0M |
| 2024-12-27 | 88.60 | 88.60 | 88.60 | 88.60 | 0.0M |
| 2024-12-24 | 91.60 | 91.60 | 88.00 | 88.60 | 0.0M |
| 2024-12-23 | 87.85 | 92.00 | 87.50 | 92.00 | 0.0M |
| 2024-12-20 | 91.00 | 91.00 | 87.85 | 87.85 | 0.0M |
| 2024-12-19 | 90.00 | 90.00 | 89.75 | 89.80 | 0.0M |
| 2024-12-18 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-12-17 | 89.83 | 89.83 | 89.83 | 89.83 | 0.0M |
| 2024-12-16 | 92.00 | 92.00 | 91.55 | 91.58 | 0.0M |
| 2024-12-13 | 93.00 | 93.00 | 92.00 | 92.00 | 0.0M |
| 2024-12-12 | 92.00 | 94.49 | 91.40 | 94.35 | 0.0M |
| 2024-12-11 | 93.00 | 93.00 | 92.55 | 92.55 | 0.0M |
| 2024-12-10 | 93.00 | 93.00 | 92.55 | 92.55 | 0.0M |
| 2024-12-09 | 96.26 | 96.26 | 93.00 | 93.00 | 0.0M |
| 2024-12-06 | 95.25 | 95.25 | 91.01 | 94.02 | 0.0M |
| 2024-12-05 | 97.00 | 97.00 | 95.50 | 95.50 | 0.0M |
| 2024-12-04 | 98.94 | 98.94 | 97.00 | 97.00 | 0.0M |
| 2024-12-03 | 97.12 | 97.12 | 94.15 | 97.00 | 0.0M |
| 2024-11-28 | 92.50 | 92.50 | 92.50 | 92.50 | 0.0M |
| 2024-11-27 | 93.35 | 93.35 | 92.40 | 92.40 | 0.0M |
| 2024-11-26 | 91.65 | 94.00 | 91.65 | 93.55 | 0.0M |
| 2024-11-25 | 88.10 | 94.00 | 88.10 | 93.50 | 0.0M |
| 2024-11-22 | 94.00 | 94.00 | 89.60 | 91.75 | 0.0M |
| 2024-11-21 | 98.00 | 98.00 | 92.00 | 94.00 | 0.0M |
| 2024-11-19 | 92.35 | 97.00 | 92.15 | 94.00 | 0.0M |
| 2024-11-18 | 88.60 | 97.10 | 88.60 | 97.00 | 0.0M |
| 2024-11-14 | 92.75 | 92.75 | 90.45 | 92.50 | 0.0M |
| 2024-11-13 | 92.35 | 95.90 | 92.35 | 92.35 | 0.0M |
| 2024-11-12 | 95.95 | 100.00 | 95.95 | 97.20 | 0.0M |
| 2024-11-11 | 107.90 | 107.90 | 100.95 | 100.95 | 0.0M |
| 2024-11-08 | 110.00 | 110.00 | 105.90 | 106.25 | 0.0M |
| 2024-11-07 | 112.00 | 112.00 | 105.70 | 106.00 | 0.0M |
| 2024-11-06 | 104.75 | 112.50 | 103.90 | 111.75 | 0.0M |
| 2024-11-05 | 112.65 | 112.65 | 105.05 | 106.00 | 0.0M |
| 2024-11-04 | 114.05 | 115.00 | 108.35 | 108.75 | 0.0M |
| 2024-11-01 | 111.10 | 118.60 | 111.10 | 116.10 | 0.0M |
| 2024-10-31 | 107.37 | 120.05 | 107.37 | 112.79 | 0.1M |
| 2024-10-30 | 109.80 | 116.69 | 104.30 | 110.12 | 0.0M |
| 2024-10-29 | 101.20 | 109.21 | 99.90 | 106.36 | 0.0M |
| 2024-10-28 | 97.00 | 111.00 | 95.00 | 101.85 | 0.0M |
| 2024-10-25 | 98.55 | 99.10 | 94.36 | 95.78 | 0.0M |
| 2024-10-24 | 95.50 | 100.52 | 95.31 | 98.65 | 0.0M |
| 2024-10-23 | 87.68 | 104.05 | 87.68 | 95.88 | 0.0M |
| 2024-10-22 | 92.58 | 92.58 | 87.36 | 88.37 | 0.0M |
| 2024-10-21 | 94.89 | 95.00 | 90.65 | 92.07 | 0.0M |
| 2024-10-18 | 95.18 | 95.85 | 93.00 | 94.12 | 0.0M |
| 2024-10-17 | 94.70 | 97.47 | 91.15 | 96.63 | 0.0M |
| 2024-10-16 | 100.98 | 100.98 | 94.57 | 94.70 | 0.0M |
| 2024-10-15 | 94.11 | 99.44 | 94.11 | 96.46 | 0.0M |
| 2024-10-14 | 96.00 | 98.85 | 93.31 | 97.94 | 0.0M |
| 2024-10-11 | 90.00 | 98.51 | 89.71 | 94.19 | 0.0M |
| 2024-10-10 | 93.79 | 94.00 | 90.20 | 90.97 | 0.0M |
| 2024-10-09 | 93.40 | 93.48 | 90.71 | 92.49 | 0.0M |
| 2024-10-08 | 83.00 | 99.79 | 82.88 | 93.97 | 0.0M |
| 2024-10-07 | 93.59 | 93.89 | 83.48 | 85.30 | 0.0M |
| 2024-10-04 | 93.69 | 95.00 | 87.86 | 91.17 | 0.0M |
| 2024-10-03 | 95.99 | 97.01 | 92.45 | 93.90 | 0.0M |
| 2024-10-01 | 87.00 | 101.82 | 85.95 | 96.08 | 0.1M |
| 2024-09-30 | 88.19 | 88.19 | 84.50 | 84.85 | 0.0M |
| 2024-09-27 | 88.00 | 88.02 | 86.30 | 86.46 | 0.0M |
| 2024-09-26 | 88.64 | 89.00 | 86.63 | 86.81 | 0.0M |
| 2024-09-25 | 90.60 | 90.60 | 86.50 | 88.83 | 0.0M |
| 2024-09-24 | 90.45 | 91.29 | 87.30 | 88.15 | 0.0M |
| 2024-09-23 | 84.60 | 92.00 | 82.50 | 89.04 | 0.1M |
| 2024-09-20 | 82.57 | 84.09 | 82.14 | 82.41 | 0.0M |
| 2024-09-19 | 85.30 | 85.30 | 82.95 | 84.12 | 0.0M |
| 2024-09-18 | 86.31 | 87.95 | 84.35 | 84.76 | 0.0M |
| 2024-09-17 | 86.91 | 86.91 | 84.15 | 84.39 | 0.0M |
| 2024-09-16 | 87.01 | 88.00 | 85.50 | 86.04 | 0.0M |
| 2024-09-13 | 87.00 | 87.00 | 84.95 | 86.18 | 0.0M |
| 2024-09-12 | 84.55 | 86.25 | 83.51 | 85.12 | 0.0M |
| 2024-09-11 | 85.50 | 86.00 | 83.81 | 84.40 | 0.0M |
| 2024-09-10 | 88.30 | 88.30 | 83.07 | 84.73 | 0.0M |
| 2024-09-09 | 83.61 | 85.60 | 83.61 | 84.52 | 0.0M |
| 2024-09-06 | 93.00 | 93.91 | 83.50 | 85.26 | 0.0M |
| 2024-09-05 | 79.70 | 92.00 | 79.37 | 89.22 | 0.0M |
| 2024-09-04 | 78.94 | 80.05 | 77.95 | 78.45 | 0.0M |
| 2024-09-03 | 78.20 | 81.20 | 78.00 | 78.82 | 0.0M |
| 2024-09-02 | 83.07 | 83.07 | 77.98 | 79.63 | 0.0M |
| 2024-08-30 | 81.00 | 82.00 | 79.10 | 79.49 | 0.0M |
| 2024-08-29 | 79.85 | 81.80 | 79.85 | 80.41 | 0.0M |
| 2024-08-28 | 80.11 | 81.59 | 79.46 | 80.85 | 0.0M |
| 2024-08-27 | 77.45 | 80.26 | 77.45 | 79.08 | 0.0M |
| 2024-08-26 | 80.72 | 80.75 | 78.31 | 79.02 | 0.0M |
| 2024-08-23 | 80.49 | 80.75 | 79.31 | 79.51 | 0.0M |
| 2024-08-22 | 77.50 | 80.94 | 77.50 | 79.35 | 0.0M |
| 2024-08-21 | 76.50 | 80.14 | 76.31 | 79.02 | 0.0M |
| 2024-08-20 | 80.73 | 80.73 | 77.82 | 77.87 | 0.0M |
| 2024-08-19 | 76.91 | 84.00 | 75.17 | 79.15 | 0.0M |
| 2024-08-16 | 76.65 | 78.04 | 75.00 | 75.40 | 0.0M |
| 2024-08-14 | 78.10 | 78.15 | 74.97 | 75.14 | 0.0M |
| 2024-08-13 | 79.65 | 79.65 | 72.01 | 76.71 | 0.0M |
| 2024-08-12 | 76.91 | 79.73 | 75.51 | 79.03 | 0.0M |
| 2024-08-09 | 77.51 | 77.74 | 76.34 | 76.95 | 0.0M |
| 2024-08-08 | 76.25 | 78.67 | 75.65 | 76.23 | 0.0M |
| 2024-08-07 | 77.42 | 80.91 | 73.67 | 75.35 | 0.0M |
| 2024-08-06 | 80.85 | 83.00 | 71.55 | 75.47 | 0.0M |
| 2024-08-05 | 82.79 | 82.79 | 80.25 | 80.77 | 0.0M |
| 2024-08-02 | 83.49 | 84.25 | 82.50 | 84.11 | 0.0M |
| 2024-08-01 | 84.30 | 85.00 | 83.65 | 83.78 | 0.0M |
| 2024-07-31 | 84.00 | 85.25 | 82.98 | 83.90 | 0.0M |
| 2024-07-30 | 84.46 | 86.28 | 83.06 | 83.99 | 0.0M |
| 2024-07-29 | 85.29 | 85.29 | 83.80 | 84.18 | 0.0M |
| 2024-07-26 | 85.24 | 85.80 | 84.00 | 84.34 | 0.0M |
| 2024-07-25 | 85.38 | 87.00 | 82.81 | 84.47 | 0.0M |
| 2024-07-24 | 78.00 | 87.08 | 76.50 | 85.38 | 0.0M |
| 2024-07-23 | 76.84 | 78.20 | 75.46 | 76.19 | 0.0M |
| 2024-07-22 | 75.00 | 77.50 | 74.05 | 76.47 | 0.0M |
| 2024-07-19 | 78.98 | 78.98 | 74.15 | 75.22 | 0.0M |
| 2024-07-18 | 88.60 | 88.60 | 76.01 | 78.88 | 0.0M |
| 2024-07-16 | 86.00 | 87.62 | 86.00 | 87.16 | 0.0M |
| 2024-07-15 | 91.80 | 91.80 | 86.02 | 86.75 | 0.0M |
| 2024-07-12 | 88.40 | 88.88 | 87.11 | 88.18 | 0.0M |
| 2024-07-11 | 86.19 | 90.00 | 86.19 | 87.81 | 0.0M |
| 2024-07-10 | 90.10 | 93.00 | 82.00 | 85.97 | 0.0M |
| 2024-07-09 | 94.19 | 94.19 | 91.06 | 92.72 | 0.0M |
| 2024-07-08 | 94.99 | 94.99 | 92.00 | 92.34 | 0.0M |
| 2024-07-05 | 94.94 | 94.94 | 92.98 | 93.51 | 0.0M |
| 2024-07-04 | 93.04 | 93.60 | 92.57 | 92.81 | 0.0M |
| 2024-07-03 | 94.67 | 95.75 | 91.96 | 92.79 | 0.0M |
| 2024-07-02 | 91.09 | 94.96 | 91.09 | 93.67 | 0.0M |
| 2024-07-01 | 90.84 | 93.79 | 89.74 | 92.75 | 0.0M |
| 2024-06-28 | 93.50 | 93.50 | 92.00 | 92.69 | 0.0M |
| 2024-06-27 | 91.50 | 93.60 | 91.00 | 93.27 | 0.0M |
| 2024-06-26 | 90.85 | 92.30 | 90.85 | 91.43 | 0.0M |
| 2024-06-25 | 92.41 | 94.25 | 90.10 | 91.22 | 0.0M |
| 2024-06-24 | 91.05 | 92.41 | 90.21 | 92.15 | 0.0M |
| 2024-06-21 | 93.61 | 93.61 | 91.85 | 92.10 | 0.0M |
| 2024-06-20 | 92.50 | 92.50 | 91.45 | 91.77 | 0.0M |
| 2024-06-19 | 91.00 | 93.55 | 91.00 | 91.87 | 0.0M |
| 2024-06-18 | 95.33 | 95.33 | 92.55 | 92.74 | 0.0M |
| 2024-06-14 | 93.67 | 95.63 | 93.01 | 93.15 | 0.0M |
| 2024-06-13 | 94.28 | 94.28 | 92.92 | 93.00 | 0.0M |
| 2024-06-12 | 97.30 | 97.30 | 93.43 | 94.05 | 0.0M |
| 2024-06-11 | 95.59 | 95.59 | 92.70 | 93.10 | 0.0M |
| 2024-06-10 | 93.00 | 95.10 | 92.62 | 93.72 | 0.0M |
| 2024-06-07 | 93.00 | 94.31 | 92.60 | 93.95 | 0.0M |
| 2024-06-06 | 92.25 | 93.44 | 91.76 | 92.51 | 0.0M |
| 2024-06-05 | 90.75 | 92.25 | 88.45 | 92.25 | 0.0M |
| 2024-06-04 | 91.50 | 92.20 | 89.15 | 90.28 | 0.0M |
| 2024-06-03 | 93.60 | 94.25 | 90.81 | 92.85 | 0.0M |
| 2024-05-31 | 92.29 | 93.60 | 91.90 | 92.90 | 0.0M |
| 2024-05-30 | 93.99 | 94.00 | 91.11 | 91.11 | 0.0M |
| 2024-05-29 | 92.70 | 94.45 | 91.30 | 92.08 | 0.0M |
| 2024-05-28 | 95.57 | 95.95 | 93.75 | 94.00 | 0.0M |
| 2024-05-27 | 94.40 | 95.75 | 93.50 | 93.70 | 0.0M |
| 2024-05-24 | 95.50 | 96.24 | 94.26 | 94.50 | 0.0M |
| 2024-05-23 | 95.41 | 96.15 | 94.89 | 95.06 | 0.0M |
| 2024-05-22 | 95.40 | 96.20 | 94.50 | 94.70 | 0.0M |
| 2024-05-21 | 90.30 | 96.64 | 90.30 | 95.10 | 0.0M |
| 2024-05-18 | 93.57 | 97.90 | 93.57 | 96.60 | 0.0M |
| 2024-05-17 | 100.64 | 100.64 | 94.80 | 95.48 | 0.0M |
| 2024-05-16 | 95.99 | 96.70 | 95.35 | 96.30 | 0.0M |
| 2024-05-15 | 95.20 | 97.30 | 94.26 | 96.27 | 0.0M |
| 2024-05-14 | 90.44 | 95.33 | 90.44 | 94.96 | 0.0M |
| 2024-05-13 | 93.00 | 96.27 | 92.05 | 92.29 | 0.0M |
| 2024-05-10 | 91.41 | 94.60 | 91.41 | 93.93 | 0.0M |
| 2024-05-09 | 94.90 | 95.89 | 92.25 | 93.46 | 0.0M |
| 2024-05-08 | 95.20 | 96.79 | 92.00 | 95.21 | 0.0M |
| 2024-05-07 | 98.30 | 98.30 | 95.26 | 95.77 | 0.0M |
| 2024-05-06 | 99.09 | 101.30 | 95.00 | 97.47 | 0.0M |
| 2024-05-03 | 104.00 | 106.50 | 99.90 | 100.46 | 0.0M |
| 2024-05-02 | 95.35 | 111.70 | 95.35 | 104.67 | 0.1M |
| 2024-04-30 | 96.45 | 97.00 | 95.80 | 95.89 | 0.0M |
| 2024-04-29 | 96.80 | 97.11 | 94.90 | 95.80 | 0.0M |
| 2024-04-26 | 97.19 | 97.69 | 95.76 | 96.83 | 0.0M |
| 2024-04-25 | 97.14 | 97.50 | 96.30 | 96.93 | 0.0M |
| 2024-04-24 | 97.86 | 98.00 | 96.15 | 97.85 | 0.0M |
| 2024-04-23 | 96.25 | 100.29 | 94.95 | 96.48 | 0.0M |
| 2024-04-22 | 93.92 | 96.80 | 93.92 | 95.48 | 0.0M |
| 2024-04-19 | 112.00 | 112.00 | 95.16 | 95.84 | 0.0M |
| 2024-04-18 | 94.13 | 98.80 | 93.80 | 93.90 | 0.0M |
| 2024-04-16 | 104.99 | 104.99 | 95.15 | 96.05 | 0.0M |
| 2024-04-15 | 93.93 | 95.69 | 92.04 | 94.21 | 0.0M |
| 2024-04-12 | 97.51 | 98.50 | 95.30 | 95.85 | 0.0M |
| 2024-04-10 | 95.60 | 97.55 | 94.20 | 97.30 | 0.0M |
| 2024-04-09 | 96.81 | 98.25 | 95.01 | 96.40 | 0.0M |
| 2024-04-08 | 100.30 | 101.89 | 95.20 | 96.55 | 0.0M |
| 2024-04-05 | 99.92 | 99.92 | 97.95 | 98.80 | 0.0M |
| 2024-04-04 | 98.19 | 98.48 | 96.05 | 97.96 | 0.0M |
| 2024-04-03 | 95.16 | 98.00 | 95.16 | 96.26 | 0.0M |
| 2024-04-02 | 94.35 | 97.85 | 92.03 | 97.44 | 0.0M |
| 2024-04-01 | 91.40 | 93.95 | 90.56 | 92.63 | 0.0M |
| 2024-03-28 | 89.90 | 91.35 | 88.20 | 89.60 | 0.0M |
| 2024-03-27 | 93.20 | 93.20 | 89.35 | 91.05 | 0.0M |
| 2024-03-26 | 88.20 | 94.50 | 88.20 | 91.05 | 0.0M |
| 2024-03-22 | 92.45 | 92.75 | 90.40 | 91.20 | 0.0M |
| 2024-03-21 | 96.50 | 96.50 | 90.15 | 90.70 | 0.0M |
| 2024-03-20 | 93.05 | 94.90 | 89.00 | 89.45 | 0.0M |
| 2024-03-19 | 94.15 | 103.20 | 88.90 | 93.85 | 0.0M |
| 2024-03-18 | 91.25 | 92.75 | 85.95 | 90.50 | 0.0M |
| 2024-03-15 | 93.00 | 112.10 | 87.00 | 89.45 | 0.0M |
| 2024-03-14 | 87.00 | 93.95 | 84.90 | 93.45 | 0.0M |
| 2024-03-13 | 96.90 | 98.45 | 84.95 | 87.65 | 0.0M |
| 2024-03-12 | 111.15 | 111.15 | 92.95 | 94.95 | 0.0M |
| 2024-03-11 | 112.50 | 113.25 | 106.00 | 106.70 | 0.0M |
| 2024-03-07 | 110.10 | 112.15 | 110.10 | 111.20 | 0.0M |
| 2024-03-06 | 117.10 | 118.10 | 108.80 | 110.05 | 0.0M |
| 2024-03-05 | 120.35 | 122.60 | 116.80 | 117.05 | 0.0M |
| 2024-03-04 | 116.65 | 122.70 | 116.65 | 121.60 | 0.0M |
| 2024-03-02 | 120.10 | 120.05 | 118.50 | 118.50 | 0.0M |
| 2024-03-01 | 125.00 | 125.00 | 115.55 | 121.70 | 0.0M |
| 2024-02-29 | 120.00 | 128.85 | 112.35 | 122.30 | 0.0M |
| 2024-02-28 | 111.05 | 115.90 | 111.05 | 115.40 | 0.0M |
| 2024-02-27 | 114.90 | 114.90 | 111.00 | 111.15 | 0.0M |
| 2024-02-26 | 116.85 | 116.85 | 110.20 | 114.00 | 0.0M |
| 2024-02-23 | 113.50 | 115.95 | 113.30 | 115.20 | 0.0M |
| 2024-02-22 | 112.00 | 118.15 | 103.80 | 111.20 | 0.0M |
| 2024-02-21 | 109.40 | 112.40 | 109.40 | 110.40 | 0.0M |
| 2024-02-20 | 111.50 | 112.95 | 111.20 | 112.20 | 0.0M |
| 2024-02-19 | 108.90 | 112.05 | 108.90 | 110.30 | 0.0M |
| 2024-02-16 | 112.50 | 112.55 | 109.85 | 111.10 | 0.0M |
| 2024-02-15 | 108.00 | 114.00 | 108.00 | 112.35 | 0.0M |
| 2024-02-14 | 110.70 | 111.50 | 107.40 | 109.20 | 0.0M |
| 2024-02-13 | 112.00 | 112.40 | 109.70 | 111.30 | 0.0M |
| 2024-02-12 | 117.60 | 117.60 | 106.00 | 108.90 | 0.0M |
| 2024-02-09 | 120.50 | 121.60 | 115.65 | 117.50 | 0.0M |
| 2024-02-08 | 122.85 | 125.60 | 119.75 | 122.00 | 0.0M |
| 2024-02-07 | 122.00 | 124.10 | 117.65 | 120.50 | 0.0M |
| 2024-02-06 | 116.80 | 121.95 | 116.80 | 119.95 | 0.0M |
| 2024-02-05 | 110.30 | 118.40 | 108.20 | 114.50 | 0.0M |
| 2024-02-02 | 110.55 | 112.80 | 110.00 | 110.15 | 0.0M |
| 2024-02-01 | 113.20 | 113.20 | 110.45 | 111.35 | 0.0M |
| 2024-01-31 | 114.00 | 114.00 | 111.85 | 112.90 | 0.0M |
| 2024-01-30 | 110.65 | 115.05 | 110.65 | 112.85 | 0.0M |
| 2024-01-29 | 115.60 | 116.05 | 111.00 | 111.75 | 0.0M |
| 2024-01-25 | 127.25 | 127.25 | 112.90 | 114.95 | 0.1M |
| 2024-01-24 | 111.05 | 127.25 | 109.20 | 127.25 | 0.1M |
| 2024-01-23 | 124.00 | 125.20 | 105.00 | 106.05 | 0.0M |
| 2024-01-20 | 119.15 | 123.00 | 115.30 | 119.90 | 0.0M |
| 2024-01-19 | 120.90 | 123.45 | 118.75 | 119.55 | 0.0M |
| 2024-01-18 | 122.30 | 122.60 | 118.65 | 120.90 | 0.0M |
| 2024-01-17 | 123.50 | 125.85 | 121.75 | 122.20 | 0.0M |
| 2024-01-16 | 123.30 | 126.90 | 122.70 | 123.60 | 0.0M |
| 2024-01-15 | 122.45 | 126.85 | 122.45 | 125.80 | 0.0M |
| 2024-01-12 | 125.10 | 127.15 | 124.55 | 124.95 | 0.0M |
| 2024-01-11 | 145.80 | 145.80 | 126.00 | 127.00 | 0.0M |
| 2024-01-10 | 132.20 | 132.20 | 126.20 | 128.40 | 0.0M |
| 2024-01-09 | 137.05 | 137.05 | 124.75 | 128.00 | 0.0M |
| 2024-01-08 | 132.10 | 132.10 | 129.50 | 129.95 | 0.0M |
| 2024-01-05 | 129.00 | 132.95 | 128.65 | 129.50 | 0.0M |
| 2024-01-04 | 123.05 | 131.20 | 123.05 | 130.55 | 0.0M |
| 2024-01-03 | 127.40 | 127.40 | 125.10 | 125.25 | 0.0M |
| 2024-01-02 | 126.50 | 128.15 | 123.40 | 126.30 | 0.0M |
| 2024-01-01 | 130.00 | 130.00 | 124.25 | 126.55 | 0.0M |