Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 81.50 | 83.00 | 80.50 | 83.00 | 0.1M |
| 2025-10-02 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2025-10-01 | 84.00 | 85.50 | 81.23 | 84.00 | 0.0M |
| 2025-09-30 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2025-09-29 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2025-09-26 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-09-25 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2025-09-24 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2025-09-23 | 82.00 | 84.00 | 82.00 | 84.00 | 0.0M |
| 2025-09-22 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-09-19 | 82.00 | 82.00 | 81.00 | 81.00 | 0.1M |
| 2025-09-18 | 82.00 | 82.00 | 82.00 | 82.00 | 0.1M |
| 2025-09-17 | 82.00 | 84.00 | 82.00 | 84.00 | 0.0M |
| 2025-09-16 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2025-09-15 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2025-09-12 | 80.00 | 82.00 | 80.00 | 82.00 | 0.2M |
| 2025-09-11 | 83.50 | 83.50 | 83.50 | 81.75 | 0.0M |
| 2025-09-10 | 81.75 | 81.75 | 81.75 | 81.75 | 0.0M |
| 2025-09-09 | 81.75 | 81.75 | 81.75 | 81.75 | 0.0M |
| 2025-09-08 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2025-09-05 | 80.00 | 83.00 | 80.00 | 80.00 | 0.1M |
| 2025-09-04 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2025-09-03 | 80.00 | 80.50 | 80.00 | 80.00 | 0.0M |
| 2025-09-02 | 80.50 | 80.50 | 80.00 | 80.00 | 0.0M |
| 2025-09-01 | 81.25 | 81.25 | 81.25 | 81.25 | 0.5M |
| 2025-08-29 | 82.00 | 82.00 | 80.50 | 80.50 | 0.3M |
| 2025-08-28 | 81.50 | 81.50 | 81.50 | 81.50 | 0.3M |
| 2025-08-27 | 82.00 | 82.00 | 81.00 | 81.50 | 0.0M |
| 2025-08-26 | 84.00 | 84.00 | 82.00 | 81.50 | 0.0M |
| 2025-08-22 | 82.75 | 82.75 | 82.75 | 82.75 | 0.2M |
| 2025-08-21 | 86.00 | 86.00 | 80.50 | 80.50 | 0.3M |
| 2025-08-20 | 82.25 | 82.25 | 82.25 | 82.25 | 0.1M |
| 2025-08-19 | 85.00 | 85.00 | 85.00 | 82.50 | 0.0M |
| 2025-08-18 | 81.75 | 81.75 | 81.75 | 81.75 | 0.1M |
| 2025-08-15 | 82.50 | 82.50 | 81.50 | 81.50 | 0.2M |
| 2025-08-14 | 81.75 | 81.75 | 81.75 | 81.75 | 0.0M |
| 2025-08-13 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2025-08-12 | 84.00 | 84.00 | 82.00 | 83.00 | 0.1M |
| 2025-08-11 | 81.50 | 81.50 | 81.50 | 81.50 | 0.1M |
| 2025-08-08 | 82.75 | 82.75 | 82.75 | 82.75 | 0.0M |
| 2025-08-07 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2025-08-06 | 85.64 | 85.64 | 85.64 | 84.65 | 0.3M |
| 2025-08-05 | 85.64 | 85.64 | 84.65 | 85.15 | 0.3M |
| 2025-08-04 | 87.13 | 87.13 | 87.13 | 85.39 | 0.2M |
| 2025-08-01 | 82.18 | 82.18 | 82.18 | 82.18 | 0.0M |
| 2025-07-31 | 84.16 | 84.16 | 84.16 | 83.17 | 0.2M |
| 2025-07-30 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2025-07-29 | 84.00 | 84.00 | 84.00 | 84.50 | 0.0M |
| 2025-07-28 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2025-07-25 | 83.00 | 83.00 | 83.00 | 84.75 | 0.0M |
| 2025-07-24 | 83.50 | 83.50 | 83.50 | 85.50 | 0.0M |
| 2025-07-23 | 87.50 | 87.50 | 84.00 | 84.50 | 0.0M |
| 2025-07-22 | 85.25 | 85.25 | 85.25 | 85.25 | 0.0M |
| 2025-07-21 | 85.50 | 85.50 | 85.50 | 85.50 | 0.1M |
| 2025-07-18 | 84.00 | 84.00 | 84.00 | 84.00 | 0.1M |
| 2025-07-17 | 85.75 | 85.75 | 85.75 | 85.75 | 0.0M |
| 2025-07-16 | 85.25 | 85.25 | 85.25 | 85.25 | 0.0M |
| 2025-07-15 | 85.25 | 85.25 | 85.25 | 85.25 | 0.1M |
| 2025-07-14 | 85.25 | 85.25 | 85.25 | 85.25 | 0.0M |
| 2025-07-11 | 87.00 | 87.00 | 83.00 | 85.00 | 0.1M |
| 2025-07-10 | 83.00 | 86.00 | 83.00 | 83.00 | 0.1M |
| 2025-07-09 | 83.00 | 83.00 | 83.00 | 85.25 | 0.1M |
| 2025-07-08 | 83.50 | 83.50 | 83.50 | 83.50 | 0.1M |
| 2025-07-07 | 87.00 | 87.00 | 83.00 | 87.00 | 0.1M |
| 2025-07-04 | 83.50 | 83.50 | 83.50 | 83.50 | 0.1M |
| 2025-07-03 | 83.00 | 83.00 | 83.00 | 85.00 | 0.0M |
| 2025-07-02 | 83.50 | 83.50 | 83.50 | 83.50 | 0.1M |
| 2025-07-01 | 85.00 | 85.00 | 82.00 | 85.00 | 0.0M |
| 2025-06-30 | 85.00 | 85.00 | 85.00 | 83.50 | 0.1M |
| 2025-06-27 | 83.25 | 83.25 | 83.25 | 83.25 | 0.0M |
| 2025-06-26 | 83.00 | 84.00 | 83.00 | 83.00 | 0.1M |
| 2025-06-25 | 83.00 | 83.00 | 83.00 | 82.25 | 0.1M |
| 2025-06-24 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2025-06-23 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-06-20 | 79.50 | 83.50 | 78.00 | 80.00 | 0.4M |
| 2025-06-19 | 81.00 | 81.00 | 79.00 | 82.00 | 0.0M |
| 2025-06-18 | 81.00 | 81.00 | 81.00 | 81.00 | 0.1M |
| 2025-06-17 | 82.25 | 82.25 | 82.25 | 82.25 | 0.0M |
| 2025-06-16 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2025-06-13 | 80.00 | 80.00 | 80.00 | 80.00 | 0.1M |
| 2025-06-12 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2025-06-11 | 81.00 | 81.00 | 81.00 | 81.00 | 0.1M |
| 2025-06-10 | 80.00 | 80.00 | 80.00 | 80.00 | 0.4M |
| 2025-06-09 | 80.50 | 80.50 | 80.50 | 80.50 | 0.2M |
| 2025-06-06 | 81.00 | 84.00 | 81.00 | 84.00 | 0.0M |
| 2025-06-05 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2025-06-04 | 79.00 | 80.00 | 79.00 | 80.00 | 0.0M |
| 2025-06-03 | 80.00 | 80.00 | 80.00 | 80.00 | 0.1M |
| 2025-06-02 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2025-05-30 | 83.00 | 83.50 | 83.00 | 83.50 | 0.0M |
| 2025-05-29 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0M |
| 2025-05-28 | 80.50 | 82.00 | 77.50 | 80.25 | 0.2M |
| 2025-05-27 | 78.00 | 83.00 | 78.00 | 78.00 | 0.1M |
| 2025-05-23 | 83.00 | 83.00 | 83.00 | 80.50 | 0.0M |
| 2025-05-22 | 82.00 | 82.00 | 82.00 | 82.00 | 0.1M |
| 2025-05-21 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2025-05-20 | 78.00 | 78.00 | 78.00 | 80.00 | 0.0M |
| 2025-05-19 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2025-05-16 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2025-05-15 | 80.25 | 80.25 | 80.25 | 80.25 | 0.0M |
| 2025-05-14 | 82.00 | 82.00 | 82.00 | 80.00 | 0.0M |
| 2025-05-13 | 79.25 | 79.25 | 79.25 | 79.25 | 0.0M |
| 2025-05-12 | 78.00 | 78.50 | 78.00 | 79.25 | 0.5M |
| 2025-05-09 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0M |
| 2025-05-08 | 77.00 | 77.00 | 77.00 | 77.00 | 0.1M |
| 2025-05-07 | 75.50 | 76.00 | 75.50 | 73.75 | 0.1M |
| 2025-05-06 | 75.00 | 76.00 | 75.00 | 76.00 | 0.1M |
| 2025-05-02 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
| 2025-05-01 | 72.00 | 72.00 | 72.00 | 72.00 | 0.1M |
| 2025-04-30 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2025-04-29 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2025-04-28 | 74.00 | 74.00 | 74.00 | 71.75 | 0.0M |
| 2025-04-25 | 71.00 | 73.00 | 71.00 | 71.75 | 0.1M |
| 2025-04-24 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2025-04-23 | 70.00 | 70.00 | 70.00 | 69.50 | 0.0M |
| 2025-04-22 | 70.00 | 70.00 | 68.00 | 68.00 | 0.1M |
| 2025-04-17 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2025-04-16 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2025-04-15 | 67.00 | 68.50 | 67.00 | 67.75 | 0.2M |
| 2025-04-14 | 64.50 | 68.50 | 64.50 | 68.50 | 0.0M |
| 2025-04-11 | 68.00 | 68.00 | 64.00 | 64.00 | 0.0M |
| 2025-04-10 | 68.00 | 68.00 | 68.00 | 65.50 | 0.0M |
| 2025-04-09 | 65.00 | 66.50 | 63.50 | 66.00 | 0.0M |
| 2025-04-08 | 67.00 | 67.50 | 65.00 | 67.00 | 0.4M |
| 2025-04-07 | 68.00 | 68.00 | 61.00 | 64.25 | 0.2M |
| 2025-04-04 | 71.00 | 73.50 | 67.50 | 67.50 | 0.1M |
| 2025-04-03 | 75.00 | 75.00 | 75.00 | 75.00 | 0.8M |
| 2025-04-02 | 73.75 | 73.75 | 73.75 | 73.75 | 0.1M |
| 2025-04-01 | 76.00 | 76.00 | 73.00 | 73.00 | 0.1M |
| 2025-03-31 | 74.80 | 74.80 | 74.80 | 74.80 | 0.5M |
| 2025-03-28 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2025-03-27 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2025-03-26 | 76.00 | 76.00 | 76.00 | 74.80 | 0.1M |
| 2025-03-25 | 74.80 | 74.80 | 74.80 | 74.80 | 0.0M |
| 2025-03-24 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2025-03-21 | 75.00 | 76.00 | 75.00 | 76.00 | 0.1M |
| 2025-03-20 | 74.00 | 76.00 | 74.00 | 76.00 | 0.0M |
| 2025-03-19 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2025-03-18 | 72.40 | 72.40 | 72.40 | 74.00 | 0.1M |
| 2025-03-17 | 72.00 | 72.00 | 72.00 | 72.00 | 0.1M |
| 2025-03-14 | 74.60 | 74.60 | 74.60 | 74.60 | 0.1M |
| 2025-03-13 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2025-03-12 | 72.00 | 72.00 | 72.00 | 74.60 | 0.0M |
| 2025-03-11 | 74.00 | 74.00 | 74.00 | 74.00 | 0.6M |
| 2025-03-10 | 77.00 | 77.00 | 77.00 | 74.60 | 0.0M |
| 2025-03-07 | 77.00 | 77.00 | 77.00 | 77.00 | 1.0M |
| 2025-03-06 | 76.80 | 76.80 | 76.80 | 76.80 | 0.0M |
| 2025-03-05 | 76.00 | 76.00 | 76.00 | 74.00 | 0.2M |
| 2025-03-04 | 74.00 | 74.00 | 74.00 | 74.00 | 1.1M |
| 2025-03-03 | 74.40 | 74.40 | 74.40 | 74.40 | 0.8M |
| 2025-02-28 | 74.00 | 77.20 | 74.00 | 77.20 | 2.7M |
| 2025-02-27 | 74.40 | 74.40 | 74.40 | 74.40 | 0.0M |
| 2025-02-26 | 74.40 | 74.40 | 74.40 | 74.40 | 0.0M |
| 2025-02-25 | 73.10 | 73.10 | 73.10 | 73.10 | 0.1M |
| 2025-02-24 | 74.60 | 74.60 | 74.00 | 74.60 | 0.0M |
| 2025-02-21 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0M |
| 2025-02-20 | 77.20 | 77.20 | 77.20 | 75.70 | 0.0M |
| 2025-02-19 | 74.80 | 74.80 | 74.80 | 74.80 | 0.0M |
| 2025-02-18 | 76.10 | 76.10 | 76.10 | 76.10 | 0.0M |
| 2025-02-17 | 76.00 | 77.00 | 76.00 | 77.00 | 0.0M |
| 2025-02-14 | 76.10 | 76.10 | 76.10 | 76.10 | 0.0M |
| 2025-02-13 | 74.60 | 77.00 | 74.60 | 77.00 | 0.0M |
| 2025-02-12 | 77.00 | 77.00 | 77.00 | 75.50 | 0.0M |
| 2025-02-11 | 74.00 | 74.00 | 74.00 | 74.00 | 0.2M |
| 2025-02-10 | 77.00 | 77.60 | 77.00 | 75.80 | 0.0M |
| 2025-02-07 | 77.00 | 77.00 | 77.00 | 75.50 | 0.1M |
| 2025-02-06 | 71.60 | 74.00 | 71.60 | 74.00 | 0.1M |
| 2025-02-05 | 74.00 | 74.00 | 72.40 | 73.80 | 6.9M |
| 2025-02-04 | 72.40 | 72.40 | 72.40 | 74.30 | 0.1M |
| 2025-02-03 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0M |
| 2025-01-31 | 74.00 | 74.00 | 74.00 | 74.00 | 0.2M |
| 2025-01-30 | 74.00 | 74.00 | 73.00 | 76.00 | 0.2M |
| 2025-01-29 | 76.00 | 76.00 | 74.00 | 76.50 | 0.1M |
| 2025-01-28 | 78.50 | 78.50 | 78.50 | 78.50 | 0.0M |
| 2025-01-27 | 78.90 | 78.90 | 78.90 | 78.90 | 0.0M |
| 2025-01-24 | 76.00 | 76.00 | 76.00 | 76.00 | 0.4M |
| 2025-01-23 | 78.20 | 78.20 | 78.20 | 78.20 | 0.2M |
| 2025-01-22 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2025-01-21 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2025-01-20 | 78.40 | 78.40 | 78.40 | 79.20 | 0.0M |
| 2025-01-17 | 78.40 | 78.40 | 78.40 | 81.40 | 0.1M |
| 2025-01-16 | 81.60 | 81.60 | 81.20 | 81.20 | 0.0M |
| 2025-01-15 | 81.40 | 81.40 | 81.40 | 81.40 | 0.0M |
| 2025-01-14 | 78.40 | 78.40 | 78.40 | 81.40 | 0.0M |
| 2025-01-13 | 82.40 | 82.40 | 82.40 | 82.40 | 0.0M |
| 2025-01-10 | 83.00 | 83.00 | 80.20 | 80.20 | 0.0M |
| 2025-01-09 | 86.00 | 86.00 | 86.00 | 84.50 | 0.0M |
| 2025-01-08 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-01-07 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2025-01-06 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-01-03 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2025-01-02 | 86.00 | 86.60 | 83.00 | 86.60 | 0.0M |