128.08
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 | 140.28 | 140.80 | 140.27 | 140.28 | 0.0M |
| 2024-12-30 | 140.51 | 140.66 | 138.70 | 140.51 | 0.0M |
| 2024-12-27 | 140.92 | 142.90 | 140.92 | 140.92 | 0.0M |
| 2024-12-26 | 142.44 | 142.44 | 141.16 | 142.44 | 0.0M |
| 2024-12-24 | 140.61 | 140.84 | 139.47 | 140.61 | 0.0M |
| 2024-12-23 | 139.04 | 139.20 | 138.68 | 139.04 | 0.0M |
| 2024-12-20 | 139.11 | 139.25 | 136.53 | 139.11 | 0.0M |
| 2024-12-19 | 139.02 | 142.00 | 135.86 | 139.02 | 0.0M |
| 2024-12-18 | 138.99 | 140.81 | 138.97 | 138.99 | 0.0M |
| 2024-12-17 | 140.18 | 142.17 | 140.18 | 140.18 | 0.0M |
| 2024-12-16 | 142.02 | 142.20 | 141.06 | 142.02 | 0.0M |
| 2024-12-13 | 141.12 | 141.83 | 140.76 | 141.12 | 0.0M |
| 2024-12-12 | 141.47 | 142.00 | 139.60 | 141.47 | 0.0M |
| 2024-12-11 | 142.69 | 142.88 | 142.13 | 142.69 | 0.0M |
| 2024-12-10 | 142.06 | 142.35 | 140.08 | 142.06 | 0.0M |
| 2024-12-09 | 141.69 | 143.17 | 139.86 | 141.69 | 0.0M |
| 2024-12-06 | 143.31 | 143.81 | 142.94 | 143.31 | 0.0M |
| 2024-12-05 | 142.27 | 144.20 | 141.35 | 142.27 | 0.0M |
| 2024-12-04 | 143.77 | 144.96 | 143.77 | 143.77 | 0.1M |
| 2024-12-03 | 144.57 | 145.53 | 144.23 | 144.57 | 0.0M |
| 2024-12-02 | 145.59 | 145.99 | 144.60 | 145.59 | 0.0M |
| 2024-11-29 | 146.27 | 146.37 | 145.39 | 146.27 | 0.0M |
| 2024-11-27 | 146.13 | 147.39 | 146.11 | 146.13 | 0.0M |
| 2024-11-26 | 145.65 | 146.00 | 145.08 | 145.65 | 0.0M |
| 2024-11-25 | 144.59 | 145.77 | 143.94 | 144.59 | 0.0M |
| 2024-11-22 | 144.53 | 145.30 | 144.14 | 144.53 | 0.0M |
| 2024-11-21 | 143.45 | 143.45 | 141.82 | 143.45 | 0.0M |
| 2024-11-20 | 141.07 | 141.36 | 139.77 | 141.07 | 0.0M |
| 2024-11-19 | 141.76 | 141.76 | 140.40 | 141.76 | 0.0M |
| 2024-11-18 | 143.16 | 143.64 | 142.77 | 143.16 | 0.0M |
| 2024-11-15 | 143.37 | 145.24 | 142.83 | 143.37 | 0.0M |
| 2024-11-14 | 146.20 | 146.32 | 145.36 | 146.20 | 0.0M |
| 2024-11-13 | 146.66 | 148.29 | 146.26 | 146.66 | 0.1M |
| 2024-11-12 | 148.92 | 149.73 | 148.46 | 148.92 | 0.0M |
| 2024-11-11 | 150.36 | 150.69 | 149.00 | 150.36 | 0.1M |
| 2024-11-08 | 148.69 | 148.75 | 146.37 | 148.69 | 0.0M |
| 2024-11-07 | 146.59 | 147.06 | 145.92 | 146.59 | 0.0M |
| 2024-11-06 | 148.64 | 148.72 | 143.45 | 148.64 | 0.0M |
| 2024-11-05 | 139.89 | 140.26 | 139.38 | 139.89 | 0.0M |
| 2024-11-04 | 139.63 | 140.67 | 139.09 | 139.63 | 0.0M |
| 2024-11-01 | 139.12 | 139.82 | 138.03 | 139.12 | 0.0M |
| 2024-10-31 | 140.09 | 142.05 | 139.95 | 140.09 | 0.0M |
| 2024-10-30 | 141.83 | 142.41 | 140.23 | 141.83 | 0.0M |
| 2024-10-29 | 141.99 | 142.10 | 139.35 | 141.99 | 0.0M |
| 2024-10-28 | 139.99 | 140.39 | 139.40 | 139.99 | 0.0M |
| 2024-10-25 | 140.74 | 142.42 | 140.73 | 140.74 | 0.0M |
| 2024-10-24 | 142.17 | 142.29 | 140.96 | 142.17 | 0.0M |
| 2024-10-23 | 141.45 | 141.88 | 140.26 | 141.45 | 0.0M |
| 2024-10-22 | 140.91 | 141.03 | 139.49 | 140.91 | 0.1M |
| 2024-10-21 | 140.97 | 141.91 | 140.49 | 140.97 | 0.0M |
| 2024-10-18 | 142.20 | 142.38 | 141.80 | 142.20 | 0.0M |
| 2024-10-17 | 142.01 | 143.11 | 141.49 | 142.01 | 0.0M |
| 2024-10-16 | 141.55 | 142.06 | 140.89 | 141.55 | 0.0M |
| 2024-10-15 | 143.58 | 144.08 | 141.88 | 143.58 | 0.0M |
| 2024-10-14 | 142.20 | 142.20 | 139.29 | 142.20 | 0.0M |
| 2024-10-11 | 138.86 | 139.69 | 138.84 | 138.86 | 0.0M |
| 2024-10-10 | 139.15 | 139.84 | 138.86 | 139.15 | 0.0M |
| 2024-10-09 | 138.78 | 139.37 | 137.71 | 138.78 | 0.0M |
| 2024-10-08 | 137.87 | 138.36 | 137.32 | 137.87 | 0.0M |
| 2024-10-07 | 137.48 | 138.36 | 137.35 | 137.48 | 0.0M |
| 2024-10-04 | 138.79 | 140.63 | 138.44 | 138.79 | 0.0M |
| 2024-10-03 | 139.06 | 140.62 | 139.06 | 139.06 | 0.0M |
| 2024-10-02 | 141.73 | 141.89 | 138.58 | 141.73 | 0.0M |
| 2024-10-01 | 140.80 | 141.45 | 132.24 | 140.80 | 0.0M |
| 2024-09-30 | 133.70 | 134.78 | 132.65 | 133.70 | 0.0M |
| 2024-09-27 | 132.99 | 134.06 | 132.99 | 132.99 | 0.0M |
| 2024-09-26 | 132.55 | 133.26 | 132.55 | 132.55 | 0.0M |
| 2024-09-25 | 133.07 | 134.48 | 133.07 | 133.07 | 0.0M |
| 2024-09-24 | 133.27 | 133.91 | 132.79 | 133.27 | 0.0M |
| 2024-09-23 | 134.48 | 134.86 | 133.06 | 134.48 | 0.0M |
| 2024-09-20 | 133.41 | 133.63 | 131.92 | 133.41 | 0.0M |
| 2024-09-19 | 133.00 | 134.35 | 132.45 | 133.00 | 0.0M |
| 2024-09-18 | 134.21 | 135.38 | 133.68 | 134.21 | 0.0M |
| 2024-09-17 | 135.25 | 136.07 | 134.86 | 135.25 | 0.0M |
| 2024-09-16 | 135.68 | 136.80 | 134.80 | 135.68 | 0.0M |
| 2024-09-13 | 135.94 | 136.25 | 134.04 | 135.94 | 0.0M |
| 2024-09-12 | 133.15 | 133.63 | 132.57 | 133.15 | 0.0M |
| 2024-09-11 | 132.21 | 133.19 | 129.29 | 132.21 | 0.0M |
| 2024-09-10 | 133.60 | 133.72 | 132.18 | 133.60 | 0.0M |
| 2024-09-09 | 132.15 | 132.15 | 129.40 | 132.15 | 0.0M |
| 2024-09-06 | 129.55 | 130.81 | 129.33 | 129.55 | 0.0M |
| 2024-09-05 | 130.44 | 132.32 | 129.37 | 130.44 | 0.0M |
| 2024-09-04 | 131.48 | 133.02 | 131.31 | 131.48 | 0.0M |
| 2024-09-03 | 132.05 | 133.06 | 130.81 | 132.05 | 0.0M |
| 2024-08-30 | 130.01 | 130.47 | 129.51 | 130.01 | 0.0M |
| 2024-08-29 | 130.49 | 131.33 | 129.25 | 130.49 | 0.0M |
| 2024-08-28 | 130.51 | 132.07 | 130.12 | 130.51 | 0.0M |
| 2024-08-27 | 129.67 | 130.57 | 129.21 | 129.67 | 0.0M |
| 2024-08-26 | 130.68 | 131.46 | 130.33 | 130.68 | 0.0M |
| 2024-08-23 | 129.38 | 129.59 | 127.88 | 129.38 | 0.0M |
| 2024-08-22 | 127.13 | 127.65 | 126.85 | 127.13 | 0.0M |
| 2024-08-21 | 126.64 | 126.82 | 125.31 | 126.64 | 0.0M |
| 2024-08-20 | 124.84 | 125.30 | 124.57 | 124.84 | 0.0M |
| 2024-08-19 | 125.29 | 125.82 | 124.77 | 125.29 | 0.0M |
| 2024-08-16 | 125.17 | 125.76 | 125.09 | 125.17 | 0.0M |
| 2024-08-15 | 125.90 | 126.15 | 125.57 | 125.90 | 0.0M |
| 2024-08-14 | 124.99 | 125.49 | 124.75 | 124.99 | 0.0M |
| 2024-08-13 | 124.87 | 124.94 | 123.69 | 124.87 | 0.0M |
| 2024-08-12 | 123.29 | 124.48 | 123.29 | 123.29 | 0.0M |
| 2024-08-09 | 124.43 | 124.43 | 123.05 | 124.43 | 0.0M |
| 2024-08-08 | 124.76 | 124.76 | 122.24 | 124.76 | 0.0M |
| 2024-08-07 | 124.76 | 127.07 | 124.76 | 124.76 | 0.0M |
| 2024-08-06 | 125.88 | 126.66 | 124.29 | 125.88 | 0.0M |
| 2024-08-05 | 124.56 | 127.79 | 124.56 | 124.56 | 0.0M |
| 2024-08-02 | 126.26 | 126.55 | 124.78 | 126.26 | 0.0M |
| 2024-08-01 | 126.32 | 128.56 | 125.96 | 126.32 | 0.0M |
| 2024-07-31 | 128.49 | 129.89 | 127.98 | 128.49 | 0.0M |
| 2024-07-30 | 127.69 | 128.18 | 127.26 | 127.69 | 0.0M |
| 2024-07-29 | 126.67 | 126.67 | 125.33 | 126.67 | 0.0M |
| 2024-07-26 | 125.51 | 125.51 | 124.62 | 125.51 | 0.0M |
| 2024-07-25 | 125.05 | 127.42 | 123.82 | 125.05 | 0.0M |
| 2024-07-24 | 123.24 | 123.70 | 122.99 | 123.24 | 0.0M |
| 2024-07-23 | 123.60 | 123.60 | 122.22 | 123.60 | 0.5M |
| 2024-07-22 | 122.61 | 123.69 | 121.46 | 122.61 | 0.0M |
| 2024-07-19 | 122.57 | 124.94 | 122.53 | 122.57 | 0.0M |
| 2024-07-18 | 125.88 | 127.98 | 125.88 | 125.88 | 0.0M |
| 2024-07-17 | 126.18 | 126.30 | 124.46 | 126.18 | 0.0M |
| 2024-07-16 | 123.38 | 123.63 | 121.14 | 123.38 | 0.0M |
| 2024-07-15 | 121.04 | 121.38 | 118.60 | 121.04 | 0.0M |
| 2024-07-12 | 118.71 | 118.75 | 117.60 | 118.71 | 0.0M |
| 2024-07-11 | 118.15 | 118.45 | 116.76 | 118.15 | 0.0M |
| 2024-07-10 | 116.53 | 116.64 | 115.76 | 115.76 | 0.0M |
| 2024-07-09 | 116.13 | 116.30 | 116.14 | 116.14 | 0.0M |
| 2024-07-08 | 117.23 | 117.86 | 116.59 | 116.59 | 0.0M |
| 2024-07-05 | 116.72 | 116.84 | 116.78 | 116.78 | 0.0M |
| 2024-07-03 | 117.86 | 118.16 | 117.93 | 117.96 | 0.1M |
| 2024-07-02 | 116.79 | 116.98 | 116.73 | 116.98 | 0.0M |
| 2024-07-01 | 118.91 | 119.12 | 116.93 | 117.42 | 0.0M |
| 2024-06-28 | 118.06 | 119.29 | 118.13 | 119.19 | 0.0M |
| 2024-06-27 | 117.05 | 117.88 | 117.88 | 117.88 | 0.0M |
| 2024-06-26 | 125.03 | 123.38 | 117.89 | 117.89 | 0.0M |
| 2024-06-25 | 126.36 | 125.86 | 125.66 | 125.66 | 0.0M |
| 2024-06-24 | 126.22 | 127.47 | 126.18 | 127.47 | 0.0M |
| 2024-06-21 | 125.50 | 125.84 | 125.35 | 125.35 | 0.0M |
| 2024-06-20 | 125.18 | 125.39 | 125.34 | 125.39 | 0.0M |
| 2024-06-18 | 124.98 | 124.98 | 124.56 | 124.56 | 0.0M |
| 2024-06-17 | 121.28 | 123.62 | 121.94 | 123.62 | 0.0M |
| 2024-06-14 | 122.75 | 122.70 | 121.65 | 121.65 | 0.0M |
| 2024-06-13 | 122.01 | 122.01 | 121.52 | 121.52 | 0.0M |
| 2024-06-12 | 124.40 | 124.40 | 123.54 | 123.54 | 0.0M |
| 2024-06-11 | 122.43 | 123.04 | 122.37 | 122.68 | 0.0M |
| 2024-06-10 | 122.37 | 122.37 | 121.26 | 121.26 | 0.0M |
| 2024-06-07 | 121.26 | 123.65 | 121.26 | 123.31 | 0.0M |
| 2024-06-06 | 121.95 | 122.67 | 121.64 | 121.93 | 0.0M |
| 2024-06-05 | 122.08 | 121.10 | 120.94 | 121.10 | 0.0M |
| 2024-06-04 | 119.77 | 121.56 | 120.46 | 121.56 | 0.0M |
| 2024-06-03 | 120.14 | 120.14 | 118.96 | 118.96 | 0.0M |
| 2024-05-31 | 118.74 | 119.41 | 119.12 | 119.41 | 0.0M |
| 2024-05-30 | 118.71 | 119.01 | 118.41 | 119.01 | 0.0M |
| 2024-05-29 | 120.42 | 120.60 | 119.77 | 119.77 | 0.0M |
| 2024-05-28 | 123.58 | 122.91 | 121.36 | 121.36 | 0.0M |
| 2024-05-24 | 126.23 | 126.21 | 125.53 | 125.53 | 0.0M |
| 2024-05-23 | 126.21 | 126.32 | 125.91 | 126.32 | 0.0M |
| 2024-05-22 | 125.80 | 126.82 | 125.81 | 126.82 | 0.1M |
| 2024-05-21 | 124.90 | 125.31 | 124.90 | 125.31 | 0.0M |
| 2024-05-20 | 125.58 | 125.35 | 125.14 | 125.35 | 0.0M |
| 2024-05-17 | 124.60 | 124.91 | 124.60 | 124.83 | 0.0M |
| 2024-05-16 | 124.10 | 124.72 | 124.10 | 124.53 | 0.0M |
| 2024-05-15 | 124.99 | 124.99 | 124.99 | 124.99 | 0.1M |
| 2024-05-14 | 125.20 | 125.39 | 125.39 | 125.39 | 0.0M |
| 2024-05-13 | 123.05 | 124.15 | 122.94 | 124.15 | 0.0M |
| 2024-05-10 | 121.73 | 122.28 | 122.18 | 122.28 | 0.0M |
| 2024-05-09 | 120.79 | 121.04 | 120.79 | 121.04 | 0.0M |
| 2024-05-08 | 121.52 | 120.85 | 120.56 | 120.56 | 0.0M |