176.30
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 | 178.15 | 178.87 | 169.75 | 176.30 | 6.3M |
| 2025-09-25 | 177.58 | 180.24 | 173.14 | 178.15 | 1.3M |
| 2025-09-24 | 180.45 | 180.20 | 149.45 | 178.75 | 1.2M |
| 2025-09-23 | 182.65 | 183.61 | 177.32 | 180.45 | 1.5M |
| 2025-09-22 | 175.73 | 184.55 | 174.33 | 175.43 | 1.5M |
| 2025-09-19 | 174.60 | 178.07 | 160.00 | 175.73 | 1.2M |
| 2025-09-18 | 170.15 | 176.91 | 170.29 | 174.60 | 1.4M |
| 2025-09-17 | 177.13 | 175.98 | 168.81 | 170.15 | 1.2M |
| 2025-09-16 | 175.38 | 177.83 | 174.66 | 177.13 | 1.2M |
| 2025-09-15 | 177.13 | 178.27 | 172.53 | 175.38 | 0.9M |
| 2025-09-12 | 177.53 | 178.59 | 176.45 | 177.13 | 1.0M |
| 2025-09-11 | 178.85 | 180.28 | 176.49 | 177.53 | 1.7M |
| 2025-09-10 | 169.13 | 179.28 | 170.76 | 178.85 | 1.7M |
| 2025-09-09 | 169.73 | 169.99 | 166.75 | 169.13 | 1.0M |
| 2025-09-08 | 165.33 | 170.96 | 166.00 | 169.73 | 2.3M |
| 2025-09-05 | 170.70 | 171.66 | 155.90 | 165.33 | 2.1M |
| 2025-09-04 | 171.53 | 172.08 | 155.90 | 170.70 | 2.1M |
| 2025-09-03 | 168.10 | 172.41 | 169.41 | 171.53 | 1.5M |
| 2025-09-02 | 173.68 | 174.00 | 156.67 | 169.38 | 3.7M |
| 2025-09-01 | 173.68 | 174.18 | 174.18 | 173.68 | 0.0M |
| 2025-08-29 | 178.35 | 180.17 | 173.16 | 173.83 | 2.3M |
| 2025-08-28 | 181.28 | 184.44 | 150.00 | 178.35 | 3.3M |
| 2025-08-27 | 181.48 | 183.20 | 179.13 | 181.28 | 3.9M |
| 2025-08-26 | 177.43 | 181.95 | 178.82 | 181.48 | 2.7M |
| 2025-08-25 | 181.50 | 181.90 | 176.56 | 181.50 | 1.6M |
| 2025-08-22 | 175.33 | 178.58 | 171.00 | 177.43 | 1.5M |
| 2025-08-21 | 172.80 | 177.00 | 173.82 | 175.33 | 1.3M |
| 2025-08-20 | 179.33 | 176.60 | 168.83 | 170.25 | 2.4M |
| 2025-08-19 | 182.60 | 182.78 | 175.78 | 179.33 | 1.2M |
| 2025-08-18 | 179.13 | 182.92 | 179.08 | 182.60 | 0.7M |
| 2025-08-15 | 181.43 | 182.25 | 178.04 | 179.13 | 3.1M |
| 2025-08-14 | 181.43 | 183.00 | 179.46 | 181.93 | 1.0M |
| 2025-08-13 | 180.60 | 183.97 | 179.35 | 181.43 | 1.3M |
| 2025-08-12 | 183.23 | 183.87 | 179.46 | 180.60 | 1.8M |
| 2025-08-11 | 182.40 | 183.84 | 179.10 | 183.23 | 1.3M |
| 2025-08-08 | 181.53 | 183.30 | 180.41 | 182.40 | 0.9M |
| 2025-08-07 | 178.75 | 183.87 | 178.87 | 182.80 | 1.3M |
| 2025-08-06 | 178.05 | 179.43 | 130.00 | 178.75 | 1.1M |
| 2025-08-05 | 177.38 | 181.55 | 149.86 | 178.05 | 3.6M |
| 2025-08-04 | 174.20 | 179.81 | 172.60 | 177.38 | 0.9M |
| 2025-08-01 | 179.73 | 178.02 | 170.91 | 174.20 | 1.5M |
| 2025-07-31 | 179.18 | 185.39 | 147.66 | 179.73 | 1.6M |
| 2025-07-30 | 175.53 | 179.68 | 175.42 | 179.18 | 2.8M |
| 2025-07-29 | 174.50 | 179.52 | 175.18 | 178.25 | 2.3M |
| 2025-07-28 | 173.28 | 175.69 | 173.50 | 174.50 | 1.2M |
| 2025-07-25 | 172.75 | 174.72 | 172.97 | 173.28 | 2.5M |
| 2025-07-24 | 168.05 | 173.83 | 125.52 | 172.75 | 1.7M |
| 2025-07-23 | 167.58 | 170.55 | 167.03 | 168.05 | 1.0M |
| 2025-07-22 | 172.95 | 171.48 | 164.62 | 167.58 | 1.2M |
| 2025-07-21 | 171.53 | 173.36 | 142.35 | 172.95 | 0.7M |
| 2025-07-18 | 172.35 | 174.26 | 150.00 | 171.53 | 1.8M |
| 2025-07-17 | 169.83 | 174.14 | 170.85 | 172.35 | 1.4M |
| 2025-07-16 | 171.18 | 171.75 | 168.91 | 169.83 | 1.3M |
| 2025-07-15 | 164.05 | 172.60 | 163.80 | 171.18 | 1.9M |
| 2025-07-14 | 165.63 | 166.37 | 162.03 | 164.05 | 1.1M |
| 2025-07-11 | 163.28 | 167.87 | 162.45 | 165.63 | 1.2M |
| 2025-07-10 | 162.45 | 164.73 | 161.64 | 163.28 | 1.0M |
| 2025-07-09 | 159.03 | 164.40 | 134.48 | 162.45 | 1.8M |
| 2025-07-08 | 158.90 | 160.22 | 158.00 | 159.03 | 0.8M |
| 2025-07-07 | 159.23 | 159.50 | 157.35 | 158.90 | 1.0M |
| 2025-07-04 | 159.23 | 159.34 | 159.34 | 159.23 | 0.0M |
| 2025-07-03 | 155.58 | 160.97 | 156.87 | 159.68 | 1.0M |
| 2025-07-02 | 152.10 | 157.60 | 151.10 | 155.58 | 2.6M |
| 2025-07-01 | 156.30 | 157.80 | 151.52 | 152.10 | 1.8M |
| 2025-06-30 | 158.00 | 159.43 | 155.97 | 156.30 | 1.2M |
| 2025-06-27 | 155.88 | 158.70 | 155.02 | 158.00 | 1.4M |
| 2025-06-26 | 152.20 | 157.00 | 152.02 | 155.88 | 1.6M |
| 2025-06-25 | 147.88 | 153.95 | 145.71 | 152.20 | 2.9M |
| 2025-06-24 | 144.05 | 147.89 | 145.25 | 147.88 | 1.0M |
| 2025-06-23 | 143.03 | 144.72 | 141.24 | 144.05 | 0.8M |
| 2025-06-20 | 145.08 | 146.20 | 130.00 | 143.03 | 1.8M |
| 2025-06-19 | 145.08 | 145.08 | 145.08 | 145.08 | 0.0M |
| 2025-06-18 | 144.30 | 145.61 | 143.12 | 145.43 | 1.0M |
| 2025-06-17 | 144.90 | 145.42 | 143.61 | 144.30 | 2.1M |
| 2025-06-16 | 142.45 | 146.18 | 140.00 | 144.90 | 1.5M |
| 2025-06-13 | 144.15 | 145.00 | 140.80 | 142.45 | 1.6M |
| 2025-06-12 | 144.25 | 145.00 | 140.46 | 144.15 | 2.2M |
| 2025-06-11 | 142.50 | 145.25 | 142.41 | 144.25 | 1.7M |
| 2025-06-10 | 143.03 | 143.44 | 141.53 | 142.50 | 1.2M |
| 2025-06-09 | 142.15 | 144.99 | 139.92 | 143.83 | 2.1M |
| 2025-06-06 | 141.88 | 143.26 | 139.08 | 142.15 | 1.0M |
| 2025-06-05 | 141.68 | 144.00 | 140.41 | 141.88 | 2.8M |
| 2025-06-04 | 141.08 | 142.59 | 139.54 | 141.68 | 1.3M |
| 2025-06-03 | 136.15 | 142.00 | 136.85 | 141.08 | 2.5M |
| 2025-06-02 | 135.73 | 137.82 | 132.95 | 136.15 | 2.0M |
| 2025-05-30 | 141.88 | 139.69 | 132.92 | 135.73 | 2.1M |
| 2025-05-29 | 135.58 | 143.82 | 138.34 | 141.88 | 3.9M |
| 2025-05-28 | 133.68 | 137.25 | 134.80 | 135.58 | 1.2M |
| 2025-05-27 | 131.03 | 135.65 | 117.20 | 133.68 | 1.2M |
| 2025-05-26 | 131.29 | 131.29 | 131.29 | 131.29 | 0.0M |
| 2025-05-23 | 132.30 | 135.00 | 127.83 | 131.03 | 1.6M |
| 2025-05-22 | 132.30 | 133.95 | 131.07 | 132.30 | 2.3M |
| 2025-05-21 | 133.03 | 137.40 | 132.70 | 135.53 | 1.9M |
| 2025-05-20 | 134.00 | 135.89 | 132.62 | 133.03 | 1.3M |
| 2025-05-19 | 134.90 | 135.87 | 130.05 | 134.00 | 1.9M |
| 2025-05-16 | 133.68 | 136.87 | 133.46 | 134.90 | 2.7M |
| 2025-05-15 | 134.05 | 136.43 | 132.00 | 133.68 | 2.1M |
| 2025-05-14 | 129.78 | 135.43 | 128.58 | 134.05 | 2.6M |
| 2025-05-13 | 121.83 | 131.22 | 121.75 | 129.78 | 2.9M |
| 2025-05-12 | 116.10 | 123.05 | 116.49 | 121.83 | 1.6M |
| 2025-05-09 | 117.03 | 119.15 | 115.21 | 116.10 | 1.2M |
| 2025-05-08 | 119.28 | 120.76 | 115.88 | 117.03 | 3.0M |
| 2025-05-07 | 113.08 | 114.99 | 112.53 | 114.20 | 1.1M |
| 2025-05-06 | 113.78 | 113.79 | 99.79 | 113.08 | 1.0M |
| 2025-05-05 | 113.73 | 117.00 | 112.46 | 113.73 | 4.1M |
| 2025-05-02 | 114.25 | 115.40 | 109.98 | 113.78 | 1.3M |
| 2025-05-01 | 112.90 | 114.92 | 108.92 | 114.85 | 1.5M |
| 2025-04-30 | 109.03 | 109.02 | 104.09 | 105.48 | 1.4M |
| 2025-04-29 | 106.55 | 109.91 | 107.50 | 109.03 | 1.1M |
| 2025-04-28 | 108.40 | 111.01 | 106.03 | 106.55 | 2.4M |
| 2025-04-25 | 105.43 | 111.92 | 105.74 | 108.40 | 2.1M |
| 2025-04-24 | 103.83 | 106.45 | 100.73 | 105.43 | 1.3M |
| 2025-04-23 | 99.42 | 104.79 | 98.89 | 103.83 | 1.6M |
| 2025-04-22 | 98.17 | 99.81 | 96.02 | 99.42 | 1.4M |
| 2025-04-17 | 104.55 | 106.40 | 100.00 | 101.04 | 1.9M |
| 2025-04-16 | 112.25 | 111.14 | 101.90 | 104.55 | 3.2M |
| 2025-04-15 | 111.93 | 113.61 | 109.47 | 112.25 | 1.9M |
| 2025-04-14 | 109.28 | 115.92 | 107.59 | 111.93 | 2.4M |
| 2025-04-11 | 108.20 | 111.47 | 104.25 | 109.28 | 2.3M |
| 2025-04-10 | 111.48 | 114.63 | 103.02 | 109.08 | 4.3M |
| 2025-04-09 | 98.79 | 111.58 | 92.70 | 99.62 | 3.3M |
| 2025-04-08 | 96.69 | 105.85 | 97.64 | 102.36 | 3.6M |
| 2025-04-07 | 94.11 | 101.73 | 83.75 | 93.70 | 5.6M |
| 2025-04-04 | 102.45 | 102.79 | 92.11 | 95.58 | 3.6M |
| 2025-04-03 | 108.95 | 110.42 | 102.01 | 102.46 | 2.1M |
| 2025-04-02 | 109.43 | 111.98 | 106.79 | 108.95 | 1.4M |
| 2025-04-01 | 107.93 | 110.55 | 106.47 | 109.43 | 1.3M |
| 2025-03-31 | 109.37 | 109.67 | 103.67 | 105.14 | 2.1M |
| 2025-03-28 | 113.55 | 112.84 | 109.08 | 109.37 | 1.5M |
| 2025-03-27 | 114.52 | 114.43 | 110.70 | 113.55 | 1.5M |
| 2025-03-26 | 120.73 | 120.69 | 112.73 | 114.52 | 2.0M |
| 2025-03-25 | 121.12 | 121.41 | 118.92 | 120.73 | 2.5M |
| 2025-03-24 | 117.82 | 122.22 | 117.70 | 121.12 | 1.6M |
| 2025-03-21 | 119.17 | 118.65 | 115.42 | 116.10 | 2.9M |
| 2025-03-20 | 116.82 | 120.20 | 116.38 | 119.17 | 3.2M |
| 2025-03-19 | 117.35 | 120.44 | 114.74 | 116.82 | 1.9M |
| 2025-03-18 | 119.15 | 122.96 | 114.56 | 117.35 | 3.0M |
| 2025-03-17 | 120.53 | 123.66 | 118.03 | 119.15 | 3.4M |
| 2025-03-14 | 116.10 | 121.88 | 116.31 | 120.53 | 1.9M |
| 2025-03-13 | 115.83 | 117.76 | 113.80 | 116.10 | 3.0M |
| 2025-03-12 | 109.37 | 116.75 | 108.76 | 115.83 | 2.9M |
| 2025-03-11 | 108.00 | 112.22 | 104.79 | 109.37 | 2.9M |
| 2025-03-10 | 111.26 | 112.69 | 105.48 | 108.00 | 3.5M |
| 2025-03-07 | 111.91 | 114.99 | 107.58 | 109.84 | 2.8M |
| 2025-03-06 | 114.60 | 119.64 | 110.46 | 114.78 | 2.9M |
| 2025-03-05 | 118.74 | 119.83 | 114.51 | 114.60 | 1.6M |
| 2025-03-04 | 114.11 | 117.94 | 108.95 | 112.12 | 2.8M |
| 2025-03-03 | 122.21 | 126.10 | 114.52 | 118.91 | 2.8M |
| 2025-02-28 | 121.88 | 125.00 | 116.41 | 122.21 | 3.6M |
| 2025-02-27 | 133.47 | 135.49 | 125.22 | 127.65 | 2.7M |
| 2025-02-26 | 126.35 | 133.72 | 126.63 | 133.47 | 4.3M |
| 2025-02-25 | 128.65 | 132.50 | 124.48 | 126.35 | 3.7M |
| 2025-02-24 | 136.08 | 138.59 | 127.30 | 133.66 | 5.0M |
| 2025-02-21 | 138.56 | 141.45 | 136.07 | 139.87 | 1.7M |
| 2025-02-20 | 139.97 | 140.88 | 136.80 | 138.56 | 1.4M |
| 2025-02-19 | 139.95 | 141.34 | 137.22 | 139.97 | 1.4M |
| 2025-02-18 | 138.46 | 143.43 | 138.40 | 139.95 | 2.1M |
| 2025-02-17 | 138.46 | 138.85 | 138.85 | 138.46 | 0.0M |
| 2025-02-14 | 135.67 | 138.32 | 134.62 | 137.57 | 2.5M |
| 2025-02-13 | 131.20 | 136.50 | 130.30 | 134.89 | 1.6M |
| 2025-02-12 | 133.02 | 133.62 | 129.10 | 131.20 | 1.7M |
| 2025-02-11 | 133.94 | 134.48 | 131.04 | 133.02 | 2.3M |
| 2025-02-10 | 129.27 | 136.85 | 127.00 | 133.94 | 2.8M |
| 2025-02-07 | 128.59 | 130.37 | 127.43 | 129.27 | 3.5M |
| 2025-02-06 | 122.83 | 128.44 | 124.37 | 125.51 | 3.0M |
| 2025-02-05 | 120.55 | 124.63 | 118.32 | 122.83 | 2.8M |
| 2025-02-04 | 116.32 | 121.19 | 115.40 | 120.55 | 2.2M |
| 2025-02-03 | 115.69 | 119.85 | 111.61 | 116.32 | 3.6M |
| 2025-01-31 | 122.97 | 127.85 | 122.50 | 127.22 | 3.3M |
| 2025-01-30 | 122.83 | 126.50 | 118.11 | 118.46 | 2.7M |
| 2025-01-29 | 129.86 | 131.97 | 120.05 | 122.83 | 4.6M |
| 2025-01-28 | 117.31 | 126.92 | 116.27 | 119.97 | 6.2M |
| 2025-01-27 | 145.06 | 143.00 | 117.26 | 119.13 | 5.9M |
| 2025-01-24 | 144.36 | 149.10 | 141.94 | 145.06 | 3.0M |
| 2025-01-23 | 145.68 | 147.01 | 143.73 | 144.36 | 2.6M |
| 2025-01-22 | 138.74 | 147.70 | 142.66 | 145.68 | 1.9M |
| 2025-01-21 | 137.64 | 142.00 | 137.00 | 138.74 | 3.5M |
| 2025-01-20 | 137.64 | 137.64 | 137.64 | 137.64 | 0.0M |
| 2025-01-17 | 135.56 | 139.00 | 132.23 | 137.88 | 1.4M |
| 2025-01-16 | 134.54 | 140.10 | 133.55 | 135.56 | 1.7M |
| 2025-01-15 | 131.77 | 138.43 | 131.00 | 134.54 | 2.0M |
| 2025-01-14 | 131.63 | 136.68 | 130.09 | 131.77 | 2.3M |
| 2025-01-13 | 136.61 | 136.00 | 129.50 | 131.63 | 1.8M |
| 2025-01-10 | 138.54 | 142.44 | 134.24 | 136.61 | 2.9M |
| 2025-01-09 | 138.54 | 140.11 | 138.59 | 138.54 | 0.1M |
| 2025-01-08 | 142.29 | 149.29 | 137.89 | 140.06 | 1.9M |
| 2025-01-07 | 151.58 | 153.67 | 140.45 | 142.29 | 2.3M |
| 2025-01-06 | 143.20 | 152.15 | 144.01 | 151.58 | 2.0M |
| 2025-01-03 | 138.13 | 144.90 | 138.00 | 143.20 | 1.8M |
| 2025-01-02 | 137.18 | 138.87 | 132.95 | 138.13 | 1.8M |