118.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 147.50 | 153.00 | 147.50 | 148.50 | 0.6M |
| 2023-12-28 | 147.00 | 147.50 | 144.50 | 145.50 | 0.3M |
| 2023-12-27 | 145.50 | 147.50 | 145.50 | 145.50 | 0.2M |
| 2023-12-26 | 144.50 | 145.50 | 144.50 | 145.50 | 0.1M |
| 2023-12-25 | 145.50 | 146.50 | 143.50 | 143.50 | 0.2M |
| 2023-12-22 | 144.50 | 145.50 | 143.50 | 145.00 | 0.1M |
| 2023-12-21 | 144.50 | 146.50 | 143.50 | 143.50 | 0.4M |
| 2023-12-20 | 144.00 | 147.50 | 144.00 | 147.50 | 0.2M |
| 2023-12-19 | 148.00 | 148.00 | 142.00 | 143.00 | 0.3M |
| 2023-12-18 | 146.50 | 149.00 | 146.50 | 147.00 | 0.1M |
| 2023-12-15 | 148.50 | 149.50 | 147.00 | 147.00 | 0.3M |
| 2023-12-14 | 149.00 | 149.50 | 146.50 | 148.00 | 0.3M |
| 2023-12-13 | 147.00 | 149.00 | 146.00 | 148.00 | 0.3M |
| 2023-12-12 | 147.00 | 148.50 | 145.00 | 145.00 | 0.2M |
| 2023-12-11 | 147.00 | 147.50 | 144.00 | 146.00 | 0.4M |
| 2023-12-08 | 147.50 | 149.00 | 146.00 | 146.50 | 0.3M |
| 2023-12-07 | 149.00 | 151.50 | 145.00 | 146.50 | 1.2M |
| 2023-12-06 | 158.00 | 160.00 | 156.00 | 156.00 | 0.4M |
| 2023-12-05 | 161.00 | 161.00 | 155.50 | 155.50 | 0.8M |
| 2023-12-04 | 170.00 | 170.50 | 162.00 | 162.50 | 0.6M |
| 2023-12-01 | 160.50 | 168.00 | 159.00 | 168.00 | 1.2M |
| 2023-11-30 | 163.00 | 165.50 | 159.50 | 160.50 | 0.7M |
| 2023-11-29 | 162.00 | 164.00 | 160.50 | 161.00 | 0.6M |
| 2023-11-28 | 162.50 | 165.50 | 161.00 | 161.50 | 0.4M |
| 2023-11-27 | 166.00 | 168.00 | 160.00 | 161.00 | 1.2M |
| 2023-11-24 | 166.50 | 168.50 | 162.50 | 166.00 | 1.2M |
| 2023-11-23 | 162.00 | 168.00 | 158.00 | 167.00 | 2.1M |
| 2023-11-22 | 155.00 | 169.00 | 153.00 | 163.50 | 5.1M |
| 2023-11-21 | 142.00 | 155.00 | 142.00 | 155.00 | 1.6M |
| 2023-11-20 | 141.00 | 141.50 | 139.50 | 141.00 | 0.1M |
| 2023-11-17 | 141.50 | 142.50 | 139.50 | 140.00 | 0.3M |
| 2023-11-16 | 141.00 | 142.50 | 140.00 | 142.00 | 0.2M |
| 2023-11-15 | 140.50 | 141.50 | 138.50 | 140.00 | 0.3M |
| 2023-11-14 | 138.00 | 140.50 | 138.00 | 138.00 | 0.3M |
| 2023-11-13 | 142.00 | 142.00 | 136.00 | 136.00 | 0.3M |
| 2023-11-10 | 140.50 | 141.00 | 138.00 | 138.00 | 0.2M |
| 2023-11-09 | 138.00 | 145.00 | 136.50 | 141.00 | 1.0M |
| 2023-11-08 | 136.00 | 140.00 | 136.00 | 138.50 | 0.3M |
| 2023-11-07 | 136.00 | 136.50 | 134.00 | 135.00 | 0.4M |
| 2023-11-06 | 140.00 | 141.00 | 139.00 | 139.50 | 0.3M |
| 2023-11-03 | 136.50 | 140.50 | 136.00 | 138.00 | 0.6M |
| 2023-11-02 | 135.00 | 136.50 | 133.50 | 134.00 | 0.3M |
| 2023-11-01 | 131.00 | 132.50 | 129.50 | 131.00 | 0.2M |
| 2023-10-31 | 135.50 | 137.50 | 129.50 | 130.00 | 0.4M |
| 2023-10-30 | 137.00 | 140.50 | 135.00 | 135.00 | 0.3M |
| 2023-10-27 | 132.50 | 136.00 | 131.00 | 136.00 | 0.3M |
| 2023-10-26 | 131.50 | 134.00 | 131.50 | 132.00 | 0.2M |
| 2023-10-25 | 139.00 | 139.00 | 136.00 | 136.50 | 0.3M |
| 2023-10-24 | 131.50 | 139.00 | 130.00 | 138.50 | 0.5M |
| 2023-10-23 | 128.50 | 133.00 | 128.00 | 130.50 | 0.3M |
| 2023-10-20 | 133.00 | 133.00 | 129.00 | 130.00 | 0.5M |
| 2023-10-19 | 134.00 | 136.50 | 132.50 | 133.50 | 0.3M |
| 2023-10-18 | 142.00 | 142.00 | 134.50 | 136.50 | 0.7M |
| 2023-10-17 | 149.00 | 149.00 | 142.50 | 142.50 | 0.3M |
| 2023-10-16 | 148.00 | 148.50 | 145.50 | 146.50 | 0.3M |
| 2023-10-13 | 151.00 | 151.00 | 148.00 | 150.00 | 0.5M |
| 2023-10-12 | 146.50 | 153.00 | 146.00 | 152.50 | 0.4M |
| 2023-10-11 | 153.00 | 153.00 | 145.00 | 145.00 | 0.5M |
| 2023-10-06 | 152.00 | 152.50 | 148.00 | 148.50 | 0.3M |
| 2023-10-05 | 152.00 | 154.50 | 150.50 | 150.50 | 0.3M |
| 2023-10-04 | 152.50 | 153.00 | 150.50 | 152.00 | 0.3M |
| 2023-10-03 | 157.00 | 157.00 | 154.50 | 155.00 | 0.4M |
| 2023-10-02 | 158.00 | 162.00 | 155.00 | 155.50 | 1.0M |
| 2023-09-28 | 159.00 | 161.00 | 152.50 | 155.50 | 1.5M |
| 2023-09-27 | 147.00 | 158.50 | 145.50 | 157.00 | 1.5M |
| 2023-09-26 | 151.00 | 152.50 | 148.00 | 148.50 | 0.5M |
| 2023-09-25 | 147.00 | 151.00 | 147.00 | 150.00 | 0.2M |
| 2023-09-22 | 143.50 | 147.00 | 142.00 | 147.00 | 0.2M |
| 2023-09-21 | 145.00 | 146.00 | 142.50 | 145.00 | 0.3M |
| 2023-09-20 | 146.00 | 149.00 | 144.50 | 146.00 | 0.2M |
| 2023-09-19 | 147.00 | 149.50 | 146.00 | 146.50 | 0.2M |
| 2023-09-18 | 150.00 | 152.50 | 147.50 | 148.00 | 0.4M |
| 2023-09-15 | 149.00 | 152.50 | 146.50 | 152.50 | 0.4M |
| 2023-09-14 | 145.50 | 152.00 | 145.50 | 149.00 | 0.6M |
| 2023-09-13 | 145.00 | 146.50 | 142.00 | 144.00 | 0.2M |
| 2023-09-12 | 143.50 | 145.50 | 143.00 | 143.50 | 0.3M |
| 2023-09-11 | 152.50 | 152.50 | 142.50 | 142.50 | 0.9M |
| 2023-09-08 | 150.50 | 158.50 | 150.00 | 152.00 | 1.0M |
| 2023-09-07 | 153.50 | 153.50 | 150.00 | 150.00 | 0.5M |
| 2023-09-06 | 153.50 | 158.00 | 153.50 | 154.50 | 0.5M |
| 2023-09-05 | 152.00 | 154.00 | 150.50 | 154.00 | 0.3M |
| 2023-09-04 | 153.50 | 153.50 | 150.00 | 152.50 | 0.3M |
| 2023-09-01 | 156.00 | 156.50 | 150.50 | 152.00 | 0.5M |
| 2023-08-31 | 158.50 | 158.50 | 152.00 | 155.00 | 0.6M |
| 2023-08-30 | 161.00 | 163.50 | 157.50 | 157.50 | 0.5M |
| 2023-08-29 | 160.00 | 161.50 | 155.00 | 158.50 | 0.5M |
| 2023-08-28 | 162.00 | 162.00 | 157.00 | 159.50 | 0.5M |
| 2023-08-25 | 166.50 | 167.50 | 161.00 | 161.50 | 0.6M |
| 2023-08-24 | 173.00 | 175.50 | 167.50 | 168.00 | 0.8M |
| 2023-08-23 | 170.00 | 172.00 | 167.00 | 169.00 | 0.5M |
| 2023-08-22 | 179.50 | 179.50 | 170.50 | 170.50 | 0.7M |
| 2023-08-21 | 174.50 | 177.00 | 171.00 | 174.00 | 0.6M |
| 2023-08-18 | 176.50 | 179.00 | 168.00 | 171.00 | 1.1M |
| 2023-08-17 | 174.50 | 179.00 | 170.00 | 179.00 | 1.7M |
| 2023-08-16 | 165.00 | 182.00 | 164.50 | 177.00 | 2.0M |
| 2023-08-15 | 170.00 | 175.00 | 166.00 | 168.50 | 1.4M |
| 2023-08-14 | 160.50 | 167.00 | 159.50 | 165.00 | 1.0M |
| 2023-08-11 | 170.50 | 171.50 | 164.50 | 165.50 | 1.1M |
| 2023-08-10 | 171.00 | 175.00 | 166.00 | 168.50 | 1.4M |
| 2023-08-09 | 174.00 | 184.50 | 174.00 | 177.00 | 1.7M |
| 2023-08-08 | 188.00 | 188.50 | 177.50 | 177.50 | 2.8M |
| 2023-08-07 | 203.00 | 205.00 | 188.50 | 197.00 | 2.8M |
| 2023-08-04 | 186.00 | 203.50 | 186.00 | 203.00 | 1.2M |
| 2023-08-02 | 208.50 | 214.00 | 190.00 | 190.50 | 1.1M |
| 2023-08-01 | 211.50 | 212.00 | 193.50 | 211.00 | 0.9M |
| 2023-07-31 | 237.00 | 237.00 | 211.00 | 211.00 | 1.4M |
| 2023-07-28 | 224.00 | 236.00 | 218.50 | 234.00 | 1.3M |
| 2023-07-27 | 207.00 | 218.50 | 202.00 | 218.00 | 1.1M |
| 2023-07-26 | 207.00 | 210.00 | 194.50 | 199.50 | 1.2M |
| 2023-07-25 | 185.00 | 202.00 | 185.00 | 202.00 | 1.3M |
| 2023-07-24 | 192.50 | 194.00 | 181.50 | 184.00 | 1.0M |
| 2023-07-21 | 185.00 | 192.00 | 185.00 | 191.00 | 1.0M |
| 2023-07-20 | 187.00 | 195.00 | 181.50 | 190.00 | 5.2M |
| 2023-07-19 | 187.50 | 187.50 | 177.00 | 187.50 | 6.0M |
| 2023-07-18 | 170.50 | 170.50 | 170.50 | 170.50 | 1.0M |
| 2023-07-17 | 158.50 | 174.00 | 153.50 | 155.00 | 3.9M |
| 2023-07-14 | 155.50 | 162.00 | 151.00 | 161.50 | 5.1M |
| 2023-07-13 | 138.00 | 147.50 | 137.00 | 147.50 | 3.6M |
| 2023-07-12 | 128.50 | 136.00 | 127.50 | 134.50 | 1.4M |
| 2023-07-11 | 123.00 | 130.00 | 123.00 | 130.00 | 0.7M |
| 2023-07-10 | 126.00 | 126.00 | 121.00 | 121.50 | 0.4M |
| 2023-07-07 | 126.00 | 126.00 | 121.00 | 124.50 | 0.5M |
| 2023-07-06 | 125.00 | 128.50 | 123.50 | 125.50 | 0.6M |
| 2023-07-05 | 125.50 | 125.50 | 122.50 | 124.00 | 0.3M |
| 2023-07-04 | 126.50 | 126.50 | 121.50 | 124.50 | 0.4M |
| 2023-07-03 | 121.50 | 125.00 | 121.00 | 124.50 | 0.5M |
| 2023-06-30 | 117.50 | 120.50 | 115.50 | 120.50 | 0.4M |
| 2023-06-29 | 117.50 | 118.50 | 116.00 | 117.00 | 0.3M |
| 2023-06-28 | 120.00 | 123.00 | 120.00 | 122.00 | 0.4M |
| 2023-06-27 | 120.00 | 123.50 | 118.00 | 119.00 | 0.5M |
| 2023-06-26 | 128.00 | 128.00 | 121.50 | 122.00 | 0.7M |
| 2023-06-21 | 129.50 | 133.00 | 128.50 | 129.00 | 0.6M |
| 2023-06-20 | 129.00 | 130.00 | 125.50 | 130.00 | 0.5M |
| 2023-06-19 | 129.00 | 130.00 | 123.00 | 128.00 | 1.0M |
| 2023-06-16 | 135.00 | 135.50 | 129.00 | 129.00 | 0.7M |
| 2023-06-15 | 133.00 | 138.50 | 132.50 | 134.00 | 1.3M |
| 2023-06-14 | 135.00 | 135.50 | 130.00 | 132.00 | 0.6M |
| 2023-06-13 | 131.50 | 135.00 | 130.00 | 133.00 | 1.1M |
| 2023-06-12 | 136.50 | 136.50 | 129.00 | 129.50 | 0.9M |
| 2023-06-09 | 133.00 | 138.00 | 132.50 | 135.50 | 1.2M |
| 2023-06-08 | 135.00 | 136.00 | 130.50 | 131.50 | 1.2M |
| 2023-06-07 | 134.00 | 138.00 | 131.50 | 133.50 | 1.8M |
| 2023-06-06 | 139.50 | 140.00 | 133.00 | 133.00 | 1.0M |
| 2023-06-05 | 141.50 | 141.50 | 131.00 | 137.00 | 2.8M |
| 2023-06-02 | 135.00 | 143.50 | 133.50 | 137.50 | 6.1M |
| 2023-06-01 | 131.00 | 138.50 | 129.50 | 134.50 | 5.4M |
| 2023-05-31 | 121.00 | 128.50 | 121.00 | 128.50 | 3.1M |
| 2023-05-30 | 119.00 | 125.00 | 114.00 | 117.00 | 1.1M |
| 2023-05-29 | 112.00 | 117.50 | 110.00 | 115.50 | 0.6M |
| 2023-05-26 | 113.50 | 113.50 | 110.00 | 110.00 | 0.4M |
| 2023-05-25 | 111.50 | 112.50 | 108.50 | 111.00 | 0.4M |
| 2023-05-24 | 111.50 | 115.50 | 109.00 | 111.50 | 1.0M |
| 2023-05-23 | 105.00 | 111.00 | 104.00 | 109.50 | 0.7M |
| 2023-05-22 | 101.00 | 106.00 | 101.00 | 103.50 | 0.7M |
| 2023-05-19 | 99.50 | 101.00 | 99.50 | 100.00 | 0.3M |
| 2023-05-18 | 99.50 | 101.50 | 98.80 | 98.80 | 0.5M |
| 2023-05-17 | 97.70 | 99.10 | 97.30 | 98.40 | 0.4M |
| 2023-05-16 | 95.90 | 97.20 | 95.40 | 97.00 | 0.2M |
| 2023-05-15 | 97.90 | 97.90 | 95.90 | 95.90 | 0.2M |
| 2023-05-12 | 94.20 | 98.00 | 94.20 | 97.10 | 0.4M |
| 2023-05-11 | 94.00 | 97.00 | 93.20 | 93.20 | 0.3M |
| 2023-05-10 | 90.90 | 91.70 | 90.70 | 91.70 | 0.0M |
| 2023-05-09 | 91.20 | 91.90 | 91.10 | 91.40 | 0.0M |
| 2023-05-08 | 91.70 | 91.90 | 91.20 | 91.80 | 0.0M |
| 2023-05-05 | 91.50 | 92.10 | 91.50 | 91.70 | 0.0M |
| 2023-05-04 | 91.50 | 91.80 | 91.30 | 91.80 | 0.0M |
| 2023-05-03 | 91.60 | 91.60 | 91.10 | 91.20 | 0.0M |
| 2023-05-02 | 90.90 | 92.00 | 90.90 | 92.00 | 0.0M |
| 2023-04-28 | 90.10 | 91.20 | 90.10 | 90.60 | 0.0M |
| 2023-04-27 | 90.00 | 90.40 | 89.20 | 90.00 | 0.0M |
| 2023-04-26 | 90.10 | 90.80 | 89.80 | 90.10 | 0.0M |
| 2023-04-25 | 91.60 | 91.60 | 90.00 | 90.30 | 0.0M |
| 2023-04-24 | 90.70 | 92.40 | 90.60 | 91.70 | 0.1M |
| 2023-04-21 | 91.10 | 91.30 | 88.60 | 90.40 | 0.1M |
| 2023-04-20 | 92.90 | 93.20 | 91.10 | 91.10 | 0.2M |
| 2023-04-19 | 93.50 | 94.00 | 93.20 | 93.30 | 0.1M |
| 2023-04-18 | 93.30 | 94.00 | 93.10 | 93.50 | 0.0M |
| 2023-04-17 | 93.50 | 93.60 | 93.20 | 93.50 | 0.0M |
| 2023-04-14 | 94.10 | 94.50 | 93.80 | 93.80 | 0.1M |
| 2023-04-13 | 93.20 | 93.90 | 93.00 | 93.60 | 0.0M |
| 2023-04-12 | 94.20 | 94.30 | 92.70 | 94.00 | 0.1M |
| 2023-04-11 | 95.60 | 95.60 | 92.90 | 93.30 | 0.2M |
| 2023-04-10 | 94.00 | 95.00 | 93.70 | 94.20 | 0.2M |
| 2023-04-07 | 96.40 | 96.40 | 93.30 | 93.40 | 0.3M |
| 2023-04-06 | 98.00 | 98.10 | 95.80 | 96.80 | 0.1M |
| 2023-03-31 | 96.80 | 98.50 | 96.60 | 96.90 | 0.3M |
| 2023-03-30 | 93.00 | 96.30 | 93.00 | 96.10 | 0.7M |
| 2023-03-29 | 94.50 | 94.80 | 92.60 | 92.60 | 0.2M |
| 2023-03-28 | 96.90 | 96.90 | 93.70 | 94.10 | 0.2M |
| 2023-03-27 | 96.90 | 97.40 | 96.10 | 96.90 | 0.2M |
| 2023-03-24 | 99.40 | 99.40 | 96.50 | 96.80 | 0.3M |
| 2023-03-23 | 93.70 | 101.00 | 93.70 | 99.40 | 0.4M |
| 2023-03-22 | 93.50 | 94.30 | 93.10 | 93.50 | 0.1M |
| 2023-03-21 | 92.80 | 93.70 | 92.70 | 92.90 | 0.0M |
| 2023-03-20 | 93.70 | 93.70 | 92.00 | 92.60 | 0.1M |
| 2023-03-17 | 93.20 | 93.80 | 93.00 | 93.70 | 0.0M |
| 2023-03-16 | 93.00 | 93.40 | 92.10 | 93.40 | 0.0M |
| 2023-03-15 | 93.50 | 94.00 | 93.00 | 93.20 | 0.1M |
| 2023-03-14 | 91.70 | 92.80 | 91.20 | 92.50 | 0.1M |
| 2023-03-13 | 92.60 | 93.50 | 90.40 | 91.80 | 0.2M |
| 2023-03-10 | 96.20 | 96.20 | 94.00 | 94.20 | 0.3M |
| 2023-03-09 | 98.70 | 98.80 | 96.20 | 97.00 | 0.2M |
| 2023-03-08 | 98.80 | 99.10 | 98.00 | 98.70 | 0.1M |
| 2023-03-07 | 100.00 | 101.00 | 98.00 | 98.80 | 0.3M |
| 2023-03-06 | 102.00 | 102.00 | 99.60 | 100.00 | 0.1M |
| 2023-03-03 | 98.00 | 101.50 | 97.80 | 100.50 | 0.4M |
| 2023-03-02 | 96.50 | 97.90 | 96.50 | 97.10 | 0.1M |
| 2023-03-01 | 97.00 | 98.70 | 96.00 | 96.50 | 0.3M |
| 2023-02-24 | 97.00 | 99.10 | 95.10 | 97.20 | 0.1M |
| 2023-02-23 | 97.00 | 97.20 | 95.90 | 96.70 | 0.1M |
| 2023-02-22 | 93.70 | 96.20 | 92.90 | 95.70 | 0.2M |
| 2023-02-21 | 94.40 | 95.00 | 93.70 | 93.90 | 0.0M |
| 2023-02-20 | 92.10 | 94.80 | 92.00 | 94.30 | 0.2M |
| 2023-02-17 | 90.40 | 91.40 | 90.30 | 91.30 | 0.0M |
| 2023-02-16 | 89.80 | 91.50 | 89.80 | 90.80 | 0.1M |
| 2023-02-15 | 90.10 | 90.60 | 89.00 | 89.20 | 0.1M |
| 2023-02-14 | 91.50 | 91.80 | 90.30 | 90.40 | 0.0M |
| 2023-02-13 | 91.60 | 92.40 | 91.50 | 91.50 | 0.1M |
| 2023-02-10 | 91.20 | 92.10 | 91.20 | 91.90 | 0.0M |
| 2023-02-09 | 90.30 | 92.70 | 90.10 | 92.00 | 0.1M |
| 2023-02-08 | 89.50 | 90.90 | 89.50 | 90.60 | 0.1M |
| 2023-02-07 | 89.90 | 89.90 | 87.30 | 89.20 | 0.1M |
| 2023-02-06 | 89.70 | 89.90 | 89.20 | 89.90 | 0.0M |
| 2023-02-03 | 91.00 | 91.00 | 90.20 | 90.80 | 0.1M |
| 2023-02-02 | 92.00 | 92.00 | 91.00 | 91.20 | 0.1M |
| 2023-02-01 | 91.30 | 92.80 | 90.90 | 91.40 | 0.1M |
| 2023-01-31 | 88.80 | 91.50 | 88.80 | 91.40 | 0.1M |
| 2023-01-30 | 89.60 | 89.80 | 87.50 | 89.00 | 0.1M |
| 2023-01-17 | 88.00 | 88.00 | 87.20 | 87.90 | 0.0M |
| 2023-01-16 | 87.50 | 88.00 | 87.30 | 88.00 | 0.0M |
| 2023-01-13 | 88.00 | 88.00 | 87.40 | 87.50 | 0.0M |
| 2023-01-12 | 88.20 | 88.60 | 87.70 | 87.70 | 0.0M |
| 2023-01-11 | 87.60 | 88.50 | 87.60 | 88.20 | 0.0M |
| 2023-01-10 | 88.80 | 89.50 | 87.00 | 88.90 | 0.1M |
| 2023-01-09 | 90.80 | 91.00 | 88.50 | 88.60 | 0.2M |
| 2023-01-06 | 88.00 | 91.00 | 87.90 | 90.90 | 0.2M |
| 2023-01-05 | 88.10 | 88.50 | 87.50 | 88.20 | 0.1M |
| 2023-01-04 | 88.70 | 88.70 | 86.80 | 87.20 | 0.0M |
| 2023-01-03 | 88.20 | 88.20 | 86.20 | 87.40 | 0.1M |