172.49
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 | 80.66 | 80.66 | 80.66 | 80.66 | 0.0M |
| 2024-12-30 | 80.69 | 80.69 | 80.69 | 80.69 | 0.0M |
| 2024-12-27 | 82.64 | 82.64 | 82.64 | 82.64 | 0.0M |
| 2024-12-26 | 86.69 | 86.69 | 86.69 | 86.69 | 0.0M |
| 2024-12-24 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2024-12-23 | 85.63 | 85.63 | 85.63 | 85.63 | 0.0M |
| 2024-12-20 | 84.10 | 84.10 | 84.10 | 84.10 | 0.0M |
| 2024-12-19 | 84.18 | 84.18 | 84.18 | 84.18 | 0.0M |
| 2024-12-18 | 85.50 | 85.50 | 85.50 | 85.50 | 0.0M |
| 2024-12-17 | 85.95 | 85.95 | 85.95 | 85.95 | 0.0M |
| 2024-12-16 | 82.87 | 82.87 | 82.87 | 82.87 | 0.0M |
| 2024-12-13 | 85.97 | 85.97 | 85.97 | 85.97 | 0.0M |
| 2024-12-12 | 85.81 | 85.81 | 85.81 | 85.81 | 0.0M |
| 2024-12-11 | 85.52 | 85.52 | 85.52 | 85.52 | 0.0M |
| 2024-12-10 | 86.80 | 86.80 | 86.80 | 86.80 | 0.0M |
| 2024-12-09 | 103.46 | 103.46 | 103.46 | 103.46 | 0.0M |
| 2024-12-06 | 83.75 | 83.75 | 83.75 | 83.75 | 0.0M |
| 2024-12-05 | 84.33 | 84.33 | 84.33 | 84.33 | 0.0M |
| 2024-12-04 | 83.80 | 83.80 | 83.80 | 83.80 | 0.0M |
| 2024-12-03 | 85.56 | 85.56 | 85.56 | 85.56 | 0.0M |
| 2024-12-02 | 85.39 | 85.39 | 85.39 | 85.39 | 0.0M |
| 2024-11-29 | 85.17 | 85.17 | 85.17 | 85.17 | 0.0M |
| 2024-11-27 | 87.30 | 87.30 | 87.30 | 87.30 | 0.0M |
| 2024-11-26 | 84.16 | 84.16 | 84.16 | 84.16 | 0.0M |
| 2024-11-25 | 83.78 | 83.78 | 83.78 | 83.78 | 0.0M |
| 2024-11-22 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2024-11-21 | 85.37 | 85.37 | 85.37 | 85.37 | 0.0M |
| 2024-11-20 | 89.91 | 89.91 | 89.91 | 89.91 | 0.0M |
| 2024-11-19 | 88.26 | 88.26 | 88.26 | 88.26 | 0.0M |
| 2024-11-18 | 92.55 | 92.55 | 92.55 | 92.55 | 0.0M |
| 2024-11-15 | 88.68 | 88.68 | 88.68 | 88.68 | 0.0M |
| 2024-11-14 | 89.52 | 89.52 | 89.52 | 89.52 | 0.0M |
| 2024-11-13 | 90.86 | 90.86 | 90.86 | 90.86 | 0.0M |
| 2024-11-12 | 93.78 | 93.78 | 93.78 | 93.78 | 0.0M |
| 2024-11-11 | 100.47 | 100.47 | 100.47 | 100.47 | 0.0M |
| 2024-11-08 | 92.63 | 92.63 | 92.63 | 92.63 | 0.0M |
| 2024-11-07 | 108.22 | 108.22 | 108.22 | 108.22 | 0.0M |
| 2024-11-06 | 96.02 | 96.02 | 96.02 | 96.02 | 0.0M |
| 2024-11-05 | 98.98 | 98.98 | 98.98 | 98.98 | 0.0M |
| 2024-11-04 | 97.28 | 97.28 | 97.28 | 97.28 | 0.0M |
| 2024-11-01 | 95.30 | 95.30 | 95.30 | 95.30 | 0.0M |
| 2024-10-31 | 95.54 | 95.54 | 95.54 | 95.54 | 0.0M |
| 2024-10-30 | 97.19 | 97.19 | 97.19 | 97.19 | 0.0M |
| 2024-10-29 | 98.72 | 98.72 | 98.72 | 98.72 | 0.0M |
| 2024-10-28 | 96.68 | 96.68 | 96.68 | 96.68 | 0.0M |
| 2024-10-25 | 92.55 | 92.55 | 92.55 | 92.55 | 0.0M |
| 2024-10-24 | 88.29 | 88.29 | 88.29 | 88.29 | 0.0M |
| 2024-10-23 | 88.99 | 88.99 | 88.99 | 88.99 | 0.0M |
| 2024-10-22 | 92.97 | 92.97 | 92.97 | 92.97 | 0.0M |
| 2024-10-21 | 92.57 | 92.57 | 92.57 | 92.57 | 0.0M |
| 2024-10-18 | 93.43 | 93.43 | 93.43 | 93.43 | 0.0M |
| 2024-10-17 | 88.76 | 88.76 | 88.76 | 88.76 | 0.0M |
| 2024-10-16 | 96.40 | 96.40 | 96.40 | 96.40 | 0.0M |
| 2024-10-15 | 96.87 | 96.87 | 96.87 | 96.87 | 0.0M |
| 2024-10-14 | 106.65 | 106.65 | 106.65 | 106.65 | 0.0M |
| 2024-10-11 | 111.18 | 111.18 | 111.18 | 111.18 | 0.0M |
| 2024-10-10 | 107.89 | 107.89 | 107.89 | 107.89 | 0.0M |
| 2024-10-09 | 110.89 | 110.89 | 110.89 | 110.89 | 0.0M |
| 2024-10-08 | 111.35 | 111.35 | 111.35 | 111.35 | 0.0M |
| 2024-10-07 | 128.05 | 128.05 | 128.05 | 128.05 | 0.0M |
| 2024-10-04 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2024-10-03 | 121.71 | 121.71 | 121.71 | 121.71 | 0.0M |
| 2024-10-02 | 110.56 | 110.56 | 110.56 | 110.56 | 0.0M |
| 2024-10-01 | 104.49 | 104.49 | 104.49 | 104.49 | 0.0M |
| 2024-09-30 | 100.80 | 100.80 | 100.80 | 100.80 | 0.0M |
| 2024-09-27 | 85.15 | 85.15 | 85.15 | 85.15 | 0.0M |
| 2024-09-26 | 80.86 | 80.86 | 80.86 | 80.86 | 0.0M |
| 2024-09-25 | 75.32 | 75.32 | 75.32 | 75.32 | 0.0M |
| 2024-09-24 | 74.53 | 74.53 | 74.53 | 74.53 | 0.0M |
| 2024-09-23 | 67.21 | 67.21 | 67.21 | 67.21 | 0.0M |
| 2024-09-20 | 65.74 | 65.74 | 65.74 | 65.74 | 0.0M |
| 2024-09-19 | 67.57 | 67.57 | 67.57 | 67.57 | 0.0M |
| 2024-09-18 | 60.50 | 60.50 | 60.50 | 60.50 | 0.0M |
| 2024-09-17 | 60.30 | 60.30 | 60.30 | 60.30 | 0.0M |
| 2024-09-16 | 57.77 | 57.77 | 57.77 | 57.77 | 0.0M |
| 2024-09-13 | 57.46 | 57.46 | 57.46 | 57.46 | 0.0M |
| 2024-09-12 | 56.65 | 56.65 | 56.65 | 56.65 | 0.0M |
| 2024-09-11 | 59.20 | 59.20 | 59.20 | 59.20 | 0.0M |
| 2024-09-10 | 58.37 | 58.37 | 58.37 | 58.37 | 0.0M |
| 2024-09-09 | 59.26 | 59.26 | 59.26 | 59.26 | 0.0M |
| 2024-09-06 | 58.58 | 58.58 | 58.58 | 58.58 | 0.0M |
| 2024-09-05 | 59.97 | 59.97 | 59.97 | 59.97 | 0.0M |
| 2024-09-04 | 60.04 | 60.04 | 60.04 | 60.04 | 0.0M |
| 2024-09-03 | 61.54 | 61.54 | 61.54 | 61.54 | 0.0M |
| 2024-08-30 | 63.78 | 63.78 | 63.78 | 63.78 | 0.0M |
| 2024-08-29 | 60.31 | 60.31 | 60.31 | 60.31 | 0.0M |
| 2024-08-28 | 58.54 | 58.54 | 58.54 | 58.54 | 0.0M |
| 2024-08-27 | 61.43 | 61.43 | 61.43 | 61.43 | 0.0M |
| 2024-08-26 | 61.23 | 61.23 | 61.23 | 61.23 | 0.0M |
| 2024-08-23 | 62.95 | 62.95 | 62.95 | 62.95 | 0.0M |
| 2024-08-22 | 62.93 | 62.93 | 62.93 | 62.93 | 0.0M |
| 2024-08-21 | 62.45 | 62.45 | 62.45 | 62.45 | 0.0M |
| 2024-08-20 | 59.85 | 59.85 | 59.85 | 59.85 | 0.0M |
| 2024-08-19 | 62.36 | 62.36 | 62.36 | 62.36 | 0.0M |
| 2024-08-16 | 60.98 | 60.98 | 60.98 | 60.98 | 0.0M |
| 2024-08-15 | 61.76 | 61.76 | 61.76 | 61.76 | 0.0M |
| 2024-08-14 | 60.77 | 60.77 | 60.77 | 60.77 | 0.0M |
| 2024-08-13 | 60.75 | 60.75 | 60.75 | 60.75 | 0.0M |
| 2024-08-12 | 58.85 | 58.85 | 58.85 | 58.85 | 0.0M |
| 2024-08-09 | 58.29 | 58.29 | 58.29 | 58.29 | 0.0M |
| 2024-08-08 | 58.56 | 58.56 | 58.56 | 58.56 | 0.0M |
| 2024-08-07 | 57.25 | 57.25 | 57.25 | 57.25 | 0.0M |
| 2024-08-06 | 58.30 | 58.30 | 58.30 | 58.30 | 0.0M |
| 2024-08-05 | 55.64 | 55.64 | 55.64 | 55.64 | 0.0M |
| 2024-08-02 | 56.81 | 56.81 | 56.81 | 56.81 | 0.0M |
| 2024-08-01 | 59.62 | 59.62 | 59.62 | 59.62 | 0.0M |
| 2024-07-31 | 63.85 | 63.85 | 63.85 | 63.85 | 0.0M |
| 2024-07-30 | 59.83 | 59.83 | 59.83 | 59.83 | 0.0M |
| 2024-07-29 | 61.35 | 61.35 | 61.35 | 61.35 | 0.0M |
| 2024-07-26 | 61.60 | 61.60 | 61.60 | 61.60 | 2.0M |
| 2024-07-25 | 60.98 | 60.98 | 60.98 | 60.98 | 3.1M |
| 2024-07-24 | 61.10 | 61.10 | 61.10 | 61.10 | 0.0M |
| 2024-07-23 | 62.96 | 62.96 | 62.96 | 62.96 | 0.0M |
| 2024-07-22 | 62.75 | 62.75 | 62.75 | 62.75 | 0.0M |
| 2024-07-19 | 61.90 | 61.90 | 61.90 | 61.90 | 0.0M |
| 2024-07-18 | 63.19 | 63.19 | 63.19 | 63.19 | 0.0M |
| 2024-07-17 | 66.17 | 66.17 | 66.17 | 66.17 | 0.0M |
| 2024-07-16 | 67.08 | 67.08 | 67.08 | 67.08 | 0.0M |
| 2024-07-15 | 67.52 | 67.52 | 67.52 | 67.52 | 0.0M |
| 2024-07-12 | 68.87 | 68.87 | 68.87 | 68.87 | 0.0M |
| 2024-07-11 | 68.84 | 68.84 | 68.84 | 68.84 | 0.0M |
| 2024-07-10 | 69.00 | 69.56 | 69.18 | 69.56 | 0.0M |
| 2024-07-09 | 66.68 | 66.54 | 66.54 | 66.54 | 0.0M |
| 2024-07-08 | 71.43 | 67.56 | 67.27 | 67.30 | 0.0M |
| 2024-07-05 | 66.72 | 68.24 | 66.01 | 68.24 | 0.0M |
| 2024-07-03 | 68.17 | 68.44 | 68.17 | 68.44 | 0.0M |
| 2024-07-02 | 64.50 | 64.10 | 64.10 | 64.10 | 0.0M |
| 2024-07-01 | 66.33 | 64.37 | 64.37 | 64.37 | 0.0M |
| 2024-06-28 | 65.75 | 65.52 | 65.52 | 65.52 | 0.0M |
| 2024-06-27 | 65.97 | 65.97 | 65.70 | 65.70 | 0.0M |
| 2024-06-26 | 67.99 | 68.50 | 67.64 | 67.64 | 0.0M |
| 2024-06-25 | 69.10 | 69.10 | 67.03 | 67.03 | 0.0M |
| 2024-06-24 | 67.87 | 68.54 | 67.72 | 68.54 | 0.0M |
| 2024-06-21 | 65.55 | 66.54 | 66.54 | 66.54 | 0.0M |
| 2024-06-20 | 68.25 | 67.37 | 67.37 | 67.37 | 0.0M |
| 2024-06-18 | 66.64 | 67.46 | 67.46 | 67.46 | 0.0M |
| 2024-06-17 | 69.75 | 68.35 | 67.06 | 67.90 | 0.0M |
| 2024-06-14 | 70.76 | 70.65 | 70.65 | 70.65 | 0.0M |
| 2024-06-13 | 72.65 | 70.94 | 70.94 | 70.94 | 0.0M |
| 2024-06-12 | 75.10 | 73.70 | 73.70 | 73.70 | 0.0M |
| 2024-06-11 | 74.22 | 74.82 | 74.22 | 74.22 | 0.0M |
| 2024-06-10 | 73.20 | 74.25 | 72.72 | 74.25 | 0.0M |
| 2024-06-07 | 75.28 | 75.03 | 74.99 | 75.03 | 0.0M |
| 2024-06-06 | 74.81 | 75.66 | 75.66 | 75.66 | 0.0M |
| 2024-06-05 | 75.15 | 76.46 | 75.15 | 76.35 | 0.0M |
| 2024-06-04 | 75.25 | 75.22 | 75.22 | 75.22 | 0.0M |
| 2024-06-03 | 76.55 | 77.05 | 74.56 | 74.56 | 0.0M |
| 2024-05-31 | 74.37 | 75.19 | 74.37 | 75.19 | 0.0M |
| 2024-05-30 | 75.58 | 75.13 | 75.01 | 75.13 | 0.0M |
| 2024-05-29 | 74.30 | 77.31 | 74.12 | 77.31 | 0.0M |
| 2024-05-28 | 77.33 | 79.28 | 76.21 | 77.28 | 0.0M |
| 2024-05-24 | 72.86 | 75.34 | 74.75 | 75.34 | 0.0M |
| 2024-05-23 | 76.07 | 76.07 | 74.83 | 74.83 | 0.0M |
| 2024-05-22 | 75.46 | 75.89 | 75.89 | 75.89 | 0.0M |
| 2024-05-21 | 76.15 | 77.08 | 76.65 | 76.74 | 0.0M |
| 2024-05-20 | 80.28 | 80.34 | 79.29 | 79.82 | 0.0M |
| 2024-05-17 | 79.05 | 80.77 | 80.52 | 80.52 | 0.0M |
| 2024-05-16 | 75.03 | 76.74 | 75.50 | 76.74 | 0.0M |
| 2024-05-15 | 74.54 | 73.46 | 73.22 | 73.46 | 0.0M |
| 2024-05-14 | 70.03 | 71.60 | 69.80 | 71.60 | 0.0M |
| 2024-05-13 | 71.81 | 73.73 | 73.00 | 73.73 | 0.0M |
| 2024-05-10 | 71.67 | 70.50 | 69.36 | 69.36 | 0.0M |
| 2024-05-09 | 71.62 | 70.09 | 70.00 | 70.09 | 0.0M |
| 2024-05-08 | 69.01 | 69.45 | 68.00 | 69.45 | 0.0M |