107.15
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 108.50 | 108.80 | 107.15 | 107.15 | 0.0M |
| 2025-09-26 | 106.50 | 108.25 | 106.50 | 108.25 | 0.0M |
| 2025-09-25 | 109.50 | 109.50 | 105.15 | 107.15 | 0.0M |
| 2025-09-24 | 109.15 | 110.45 | 109.00 | 109.00 | 0.0M |
| 2025-09-23 | 110.65 | 112.30 | 109.45 | 109.45 | 0.0M |
| 2025-09-22 | 111.15 | 112.05 | 110.30 | 111.40 | 0.0M |
| 2025-09-19 | 112.05 | 113.50 | 111.25 | 111.65 | 0.0M |
| 2025-09-18 | 110.20 | 112.80 | 109.95 | 112.80 | 0.0M |
| 2025-09-17 | 111.70 | 112.20 | 109.10 | 110.00 | 0.0M |
| 2025-09-16 | 111.90 | 111.95 | 111.00 | 111.00 | 0.0M |
| 2025-09-15 | 111.70 | 113.30 | 111.20 | 111.50 | 0.0M |
| 2025-09-12 | 115.20 | 115.85 | 112.35 | 112.40 | 0.0M |
| 2025-09-11 | 113.15 | 115.00 | 113.15 | 115.00 | 0.0M |
| 2025-09-10 | 117.15 | 118.25 | 113.90 | 113.90 | 0.0M |
| 2025-09-09 | 117.15 | 119.60 | 116.05 | 119.05 | 0.0M |
| 2025-09-08 | 118.40 | 119.50 | 117.40 | 117.65 | 0.0M |
| 2025-09-05 | 116.35 | 117.45 | 115.50 | 116.20 | 0.0M |
| 2025-09-04 | 114.20 | 116.15 | 113.70 | 115.00 | 0.0M |
| 2025-09-03 | 118.75 | 118.85 | 112.90 | 112.90 | 0.0M |
| 2025-09-02 | 121.15 | 121.30 | 115.75 | 117.75 | 0.0M |
| 2025-09-01 | 121.05 | 121.80 | 120.60 | 121.80 | 0.0M |
| 2025-08-29 | 120.55 | 121.20 | 120.35 | 120.75 | 0.0M |
| 2025-08-28 | 122.20 | 123.10 | 120.05 | 120.05 | 0.0M |
| 2025-08-27 | 121.70 | 123.55 | 121.55 | 122.25 | 0.0M |
| 2025-08-26 | 123.85 | 124.70 | 120.55 | 120.55 | 0.0M |
| 2025-08-25 | 127.15 | 129.00 | 124.55 | 125.05 | 0.0M |
| 2025-08-22 | 120.65 | 127.95 | 120.65 | 127.95 | 0.0M |
| 2025-08-21 | 122.80 | 122.80 | 122.15 | 122.30 | 0.0M |
| 2025-08-20 | 123.75 | 123.85 | 122.15 | 122.15 | 0.0M |
| 2025-08-19 | 123.70 | 127.60 | 123.45 | 124.15 | 0.0M |
| 2025-08-18 | 120.80 | 122.80 | 120.80 | 121.40 | 0.0M |
| 2025-08-15 | 123.00 | 123.35 | 122.05 | 123.05 | 0.0M |
| 2025-08-14 | 124.55 | 124.55 | 121.90 | 122.60 | 0.0M |
| 2025-08-13 | 119.75 | 123.80 | 119.70 | 122.70 | 0.0M |
| 2025-08-12 | 115.80 | 120.60 | 115.80 | 120.60 | 0.0M |
| 2025-08-11 | 119.85 | 120.85 | 116.00 | 116.65 | 0.0M |
| 2025-08-08 | 119.65 | 119.80 | 117.95 | 119.80 | 0.0M |
| 2025-08-07 | 118.00 | 121.05 | 116.55 | 117.00 | 0.0M |
| 2025-08-06 | 120.30 | 121.50 | 115.65 | 117.60 | 0.0M |
| 2025-08-05 | 120.45 | 122.35 | 119.90 | 121.55 | 0.0M |
| 2025-08-04 | 119.70 | 123.40 | 118.30 | 119.40 | 0.0M |
| 2025-08-01 | 113.40 | 120.20 | 111.60 | 119.00 | 0.0M |
| 2025-07-31 | 118.50 | 131.40 | 112.00 | 112.00 | 0.0M |
| 2025-07-30 | 177.65 | 178.95 | 177.65 | 178.05 | 0.0M |
| 2025-07-29 | 178.55 | 180.60 | 177.40 | 178.05 | 0.0M |
| 2025-07-28 | 175.55 | 178.50 | 175.55 | 178.50 | 0.0M |
| 2025-07-25 | 173.10 | 173.10 | 170.35 | 170.35 | 0.0M |
| 2025-07-24 | 174.65 | 174.90 | 170.75 | 170.75 | 0.0M |
| 2025-07-23 | 165.70 | 170.60 | 165.70 | 170.60 | 0.0M |
| 2025-07-22 | 160.80 | 161.95 | 160.80 | 161.95 | 0.0M |
| 2025-07-21 | 164.85 | 165.60 | 163.45 | 163.45 | 0.0M |
| 2025-07-18 | 165.90 | 165.90 | 163.00 | 163.00 | 0.0M |
| 2025-07-17 | 164.00 | 166.65 | 164.00 | 166.65 | 0.0M |
| 2025-07-16 | 164.55 | 167.05 | 163.60 | 163.60 | 0.0M |
| 2025-07-15 | 170.75 | 172.50 | 167.15 | 167.15 | 0.0M |
| 2025-07-14 | 173.25 | 173.25 | 170.00 | 171.80 | 0.0M |
| 2025-07-11 | 173.95 | 174.70 | 172.95 | 172.95 | 0.0M |
| 2025-07-10 | 175.00 | 175.80 | 174.35 | 174.50 | 0.0M |
| 2025-07-09 | 166.10 | 169.15 | 166.10 | 169.15 | 0.0M |
| 2025-07-08 | 164.70 | 168.50 | 164.65 | 167.20 | 0.0M |
| 2025-07-07 | 167.20 | 168.05 | 165.90 | 167.05 | 0.0M |
| 2025-07-04 | 166.20 | 166.20 | 166.20 | 166.20 | 0.0M |
| 2025-07-03 | 167.80 | 170.50 | 166.60 | 168.20 | 0.0M |
| 2025-07-02 | 164.55 | 164.55 | 164.55 | 164.55 | 0.0M |
| 2025-07-01 | 160.90 | 165.10 | 159.75 | 164.20 | 0.0M |
| 2025-06-30 | 160.85 | 162.45 | 160.40 | 160.40 | 0.0M |
| 2025-06-27 | 161.20 | 161.50 | 159.75 | 159.75 | 0.0M |
| 2025-06-26 | 162.65 | 162.65 | 159.80 | 159.80 | 0.0M |
| 2025-06-25 | 160.90 | 160.90 | 160.70 | 160.70 | 0.0M |
| 2025-06-24 | 159.90 | 160.85 | 159.90 | 160.85 | 0.0M |
| 2025-06-23 | 157.15 | 158.35 | 154.65 | 154.65 | 0.0M |
| 2025-06-20 | 155.25 | 157.30 | 155.20 | 157.30 | 0.0M |
| 2025-06-19 | 156.30 | 156.30 | 154.65 | 154.65 | 0.0M |
| 2025-06-18 | 152.20 | 156.50 | 152.20 | 156.50 | 0.0M |
| 2025-06-17 | 156.25 | 157.50 | 153.25 | 153.25 | 0.0M |
| 2025-06-16 | 154.90 | 154.90 | 154.05 | 154.50 | 0.0M |
| 2025-06-13 | 155.45 | 156.00 | 155.40 | 156.00 | 0.0M |
| 2025-06-12 | 158.60 | 159.00 | 156.00 | 156.00 | 0.0M |
| 2025-06-11 | 165.05 | 165.05 | 162.25 | 162.55 | 0.0M |
| 2025-06-10 | 157.75 | 162.85 | 157.75 | 162.85 | 0.0M |
| 2025-06-09 | 157.35 | 160.00 | 157.35 | 158.30 | 0.0M |
| 2025-06-06 | 160.00 | 160.10 | 158.10 | 158.10 | 0.0M |
| 2025-06-05 | 157.25 | 158.30 | 156.70 | 158.30 | 0.0M |
| 2025-06-04 | 156.75 | 158.35 | 156.75 | 158.35 | 0.0M |
| 2025-06-03 | 155.25 | 157.75 | 155.25 | 156.90 | 0.0M |
| 2025-06-02 | 157.25 | 158.00 | 154.10 | 154.10 | 0.0M |
| 2025-05-30 | 160.65 | 160.65 | 159.75 | 159.75 | 0.0M |
| 2025-05-29 | 161.95 | 162.85 | 160.35 | 160.35 | 0.0M |
| 2025-05-28 | 156.90 | 159.00 | 156.90 | 159.00 | 0.0M |
| 2025-05-27 | 151.55 | 157.20 | 151.55 | 157.20 | 0.0M |
| 2025-05-26 | 151.35 | 152.10 | 151.35 | 151.75 | 0.0M |
| 2025-05-23 | 151.90 | 151.90 | 148.85 | 150.00 | 0.0M |
| 2025-05-22 | 151.50 | 153.30 | 149.70 | 153.30 | 0.0M |
| 2025-05-21 | 159.70 | 160.35 | 152.75 | 152.80 | 0.0M |
| 2025-05-20 | 162.40 | 162.45 | 161.90 | 161.90 | 0.0M |
| 2025-05-19 | 165.05 | 165.10 | 163.65 | 164.00 | 0.0M |
| 2025-05-16 | 166.50 | 168.20 | 163.80 | 168.20 | 0.0M |
| 2025-05-15 | 167.35 | 167.60 | 165.10 | 165.80 | 0.0M |
| 2025-05-14 | 169.25 | 169.45 | 168.55 | 168.55 | 0.0M |
| 2025-05-13 | 169.85 | 170.30 | 168.70 | 169.50 | 0.0M |
| 2025-05-12 | 168.50 | 174.25 | 168.50 | 168.55 | 0.0M |
| 2025-05-09 | 162.05 | 163.15 | 161.70 | 162.05 | 0.0M |
| 2025-05-08 | 153.40 | 164.30 | 153.40 | 162.65 | 0.0M |
| 2025-05-07 | 153.85 | 153.85 | 150.55 | 150.55 | 0.0M |
| 2025-05-06 | 155.30 | 158.35 | 154.25 | 154.25 | 0.0M |
| 2025-05-05 | 158.15 | 158.40 | 156.50 | 156.50 | 0.0M |
| 2025-05-02 | 156.55 | 161.40 | 156.55 | 158.00 | 0.0M |
| 2025-04-30 | 154.20 | 154.20 | 152.35 | 152.35 | 0.0M |
| 2025-04-29 | 158.90 | 158.90 | 157.90 | 157.90 | 0.0M |
| 2025-04-28 | 161.60 | 161.95 | 161.60 | 161.65 | 0.0M |
| 2025-04-25 | 163.70 | 163.70 | 161.35 | 161.50 | 0.0M |
| 2025-04-24 | 154.30 | 161.40 | 154.30 | 161.40 | 0.0M |
| 2025-04-23 | 155.05 | 162.25 | 155.05 | 157.80 | 0.0M |
| 2025-04-22 | 149.80 | 153.05 | 149.80 | 150.15 | 0.0M |
| 2025-04-17 | 149.30 | 150.55 | 147.70 | 150.55 | 0.0M |
| 2025-04-16 | 141.00 | 147.05 | 141.00 | 146.40 | 0.0M |
| 2025-04-15 | 147.20 | 147.20 | 144.90 | 145.65 | 0.0M |
| 2025-04-14 | 146.85 | 147.40 | 146.00 | 146.35 | 0.0M |
| 2025-04-11 | 140.90 | 140.90 | 140.90 | 140.90 | 0.0M |
| 2025-04-10 | 150.10 | 150.10 | 142.15 | 142.15 | 0.0M |
| 2025-04-09 | 128.45 | 151.75 | 127.10 | 151.75 | 0.0M |
| 2025-04-08 | 141.90 | 144.60 | 130.00 | 130.10 | 0.0M |
| 2025-04-07 | 133.60 | 140.30 | 131.05 | 140.30 | 0.0M |
| 2025-04-04 | 138.65 | 141.00 | 130.50 | 141.00 | 0.0M |
| 2025-04-03 | 140.65 | 143.95 | 136.95 | 138.25 | 0.0M |
| 2025-04-02 | 145.60 | 150.35 | 145.10 | 150.35 | 0.0M |
| 2025-04-01 | 147.30 | 148.80 | 146.40 | 148.60 | 0.0M |
| 2025-03-31 | 146.30 | 147.00 | 143.15 | 147.00 | 0.0M |
| 2025-03-28 | 151.65 | 152.35 | 146.00 | 147.35 | 0.0M |
| 2025-03-27 | 153.75 | 153.75 | 153.45 | 153.45 | 0.0M |
| 2025-03-26 | 157.30 | 157.30 | 153.65 | 153.65 | 0.0M |
| 2025-03-25 | 158.55 | 159.00 | 157.30 | 157.30 | 0.0M |
| 2025-03-24 | 157.20 | 159.95 | 157.20 | 158.45 | 0.0M |
| 2025-03-21 | 153.70 | 156.35 | 153.70 | 155.95 | 0.0M |
| 2025-03-20 | 153.00 | 153.00 | 151.70 | 152.50 | 0.0M |
| 2025-03-19 | 151.00 | 152.00 | 151.00 | 151.75 | 0.0M |
| 2025-03-18 | 154.50 | 154.50 | 150.00 | 150.75 | 0.0M |
| 2025-03-17 | 152.55 | 156.50 | 152.00 | 156.50 | 0.0M |
| 2025-03-14 | 149.25 | 152.10 | 148.80 | 152.10 | 0.0M |
| 2025-03-13 | 150.85 | 151.20 | 148.15 | 148.45 | 0.0M |
| 2025-03-12 | 152.00 | 155.95 | 152.00 | 154.45 | 0.0M |
| 2025-03-11 | 150.50 | 151.05 | 148.10 | 148.70 | 0.0M |
| 2025-03-10 | 158.90 | 158.95 | 150.50 | 150.60 | 0.0M |
| 2025-03-07 | 159.80 | 159.80 | 157.00 | 157.00 | 0.0M |
| 2025-03-06 | 161.05 | 162.25 | 158.80 | 161.10 | 0.0M |
| 2025-03-05 | 161.45 | 161.60 | 157.70 | 159.40 | 0.0M |
| 2025-03-04 | 167.15 | 167.15 | 159.70 | 163.00 | 0.0M |
| 2025-03-03 | 179.25 | 180.60 | 168.55 | 168.55 | 0.0M |
| 2025-02-28 | 177.80 | 179.10 | 177.55 | 179.05 | 0.0M |
| 2025-02-27 | 183.85 | 183.90 | 183.30 | 183.90 | 0.0M |
| 2025-02-26 | 178.95 | 183.05 | 178.05 | 182.25 | 0.0M |
| 2025-02-25 | 181.00 | 182.10 | 174.40 | 177.65 | 0.0M |
| 2025-02-24 | 181.85 | 183.80 | 179.50 | 183.80 | 0.0M |
| 2025-02-21 | 189.05 | 190.90 | 178.50 | 179.15 | 0.0M |
| 2025-02-20 | 192.55 | 193.10 | 189.25 | 189.25 | 0.0M |
| 2025-02-19 | 193.60 | 194.50 | 192.50 | 192.50 | 0.0M |
| 2025-02-18 | 197.80 | 199.00 | 191.95 | 192.70 | 0.0M |
| 2025-02-17 | 196.85 | 198.40 | 196.85 | 198.40 | 0.0M |
| 2025-02-14 | 197.05 | 197.05 | 192.80 | 195.30 | 0.0M |
| 2025-02-13 | 198.30 | 198.80 | 196.55 | 196.55 | 0.0M |
| 2025-02-12 | 204.00 | 204.00 | 197.50 | 197.50 | 0.0M |
| 2025-02-11 | 205.60 | 205.60 | 200.80 | 203.00 | 0.0M |
| 2025-02-10 | 204.50 | 207.00 | 203.50 | 206.30 | 0.0M |
| 2025-02-07 | 210.60 | 211.70 | 206.20 | 207.50 | 0.0M |
| 2025-02-06 | 200.00 | 217.00 | 196.05 | 207.20 | 0.0M |
| 2025-02-05 | 206.00 | 208.60 | 203.70 | 208.00 | 0.0M |
| 2025-02-04 | 209.40 | 209.80 | 206.30 | 206.30 | 0.0M |
| 2025-02-03 | 209.30 | 209.50 | 206.00 | 206.00 | 0.0M |
| 2025-01-31 | 217.60 | 219.60 | 211.10 | 211.10 | 0.0M |
| 2025-01-30 | 215.80 | 219.30 | 215.80 | 219.30 | 0.0M |
| 2025-01-29 | 217.20 | 217.20 | 214.70 | 216.00 | 0.0M |
| 2025-01-28 | 221.00 | 221.00 | 218.00 | 218.00 | 0.0M |
| 2025-01-27 | 218.60 | 219.50 | 215.10 | 219.50 | 0.0M |
| 2025-01-24 | 223.40 | 223.40 | 221.90 | 222.00 | 0.0M |
| 2025-01-23 | 221.80 | 225.00 | 219.90 | 224.70 | 0.0M |
| 2025-01-22 | 221.20 | 224.00 | 218.40 | 224.00 | 0.0M |
| 2025-01-21 | 216.20 | 218.50 | 216.20 | 218.50 | 0.0M |
| 2025-01-20 | 218.30 | 218.30 | 215.80 | 215.80 | 0.0M |
| 2025-01-17 | 212.50 | 220.00 | 212.50 | 219.00 | 0.0M |
| 2025-01-16 | 210.10 | 210.80 | 209.70 | 209.70 | 0.0M |
| 2025-01-15 | 205.20 | 210.30 | 205.20 | 209.80 | 0.0M |
| 2025-01-14 | 208.50 | 209.90 | 208.50 | 208.80 | 0.0M |
| 2025-01-13 | 206.40 | 208.00 | 205.00 | 208.00 | 0.0M |
| 2025-01-10 | 208.90 | 208.90 | 207.00 | 207.00 | 0.0M |
| 2025-01-09 | 207.60 | 209.00 | 207.60 | 207.90 | 0.0M |
| 2025-01-08 | 211.00 | 211.50 | 204.00 | 208.40 | 0.0M |
| 2025-01-07 | 210.00 | 215.10 | 209.30 | 215.10 | 0.0M |
| 2025-01-06 | 202.90 | 213.60 | 201.50 | 212.50 | 0.0M |
| 2025-01-03 | 204.40 | 204.40 | 201.20 | 201.20 | 0.0M |
| 2025-01-02 | 202.50 | 208.00 | 202.50 | 207.50 | 0.0M |