Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 66.00 | 71.00 | 66.00 | 67.00 | 25.6M |
| 2022-12-29 | 66.00 | 67.00 | 66.00 | 66.00 | 2.5M |
| 2022-12-28 | 67.00 | 67.00 | 66.00 | 66.00 | 6.2M |
| 2022-12-27 | 67.00 | 68.00 | 66.00 | 66.00 | 8.3M |
| 2022-12-26 | 67.00 | 68.00 | 66.00 | 67.00 | 3.4M |
| 2022-12-23 | 67.00 | 69.00 | 66.00 | 67.00 | 12.6M |
| 2022-12-22 | 66.00 | 69.00 | 65.00 | 67.00 | 11.5M |
| 2022-12-21 | 67.00 | 67.00 | 65.00 | 66.00 | 5.8M |
| 2022-12-20 | 67.00 | 67.00 | 65.00 | 66.00 | 5.7M |
| 2022-12-19 | 66.00 | 69.00 | 66.00 | 67.00 | 8.4M |
| 2022-12-16 | 67.00 | 67.00 | 66.00 | 66.00 | 2.8M |
| 2022-12-15 | 66.00 | 68.00 | 66.00 | 67.00 | 3.9M |
| 2022-12-14 | 68.00 | 69.00 | 66.00 | 67.00 | 8.7M |
| 2022-12-13 | 67.00 | 69.00 | 67.00 | 67.00 | 7.2M |
| 2022-12-12 | 68.00 | 68.00 | 66.00 | 67.00 | 3.9M |
| 2022-12-09 | 67.00 | 68.00 | 67.00 | 68.00 | 4.0M |
| 2022-12-08 | 67.00 | 70.00 | 65.00 | 67.00 | 18.4M |
| 2022-12-07 | 70.00 | 70.00 | 66.00 | 68.00 | 26.6M |
| 2022-12-06 | 73.00 | 73.00 | 68.00 | 70.00 | 20.1M |
| 2022-12-05 | 73.00 | 74.00 | 72.00 | 72.00 | 3.5M |
| 2022-12-02 | 73.00 | 74.00 | 72.00 | 73.00 | 6.2M |
| 2022-12-01 | 73.00 | 74.00 | 73.00 | 73.00 | 7.5M |
| 2022-11-30 | 73.00 | 74.00 | 73.00 | 73.00 | 5.2M |
| 2022-11-29 | 73.00 | 75.00 | 73.00 | 73.00 | 7.2M |
| 2022-11-28 | 74.00 | 75.00 | 73.00 | 73.00 | 10.0M |
| 2022-11-25 | 74.00 | 75.00 | 73.00 | 74.00 | 4.8M |
| 2022-11-24 | 73.00 | 77.00 | 72.00 | 74.00 | 44.2M |
| 2022-11-23 | 74.00 | 74.00 | 73.00 | 73.00 | 3.8M |
| 2022-11-22 | 74.00 | 74.00 | 73.00 | 73.00 | 3.7M |
| 2022-11-21 | 74.00 | 74.00 | 73.00 | 74.00 | 4.0M |
| 2022-11-18 | 75.00 | 76.00 | 73.00 | 74.00 | 16.5M |
| 2022-11-17 | 74.00 | 76.00 | 73.00 | 75.00 | 17.4M |
| 2022-11-16 | 74.00 | 75.00 | 73.00 | 74.00 | 9.2M |
| 2022-11-15 | 74.00 | 75.00 | 73.00 | 74.00 | 3.2M |
| 2022-11-14 | 74.00 | 77.00 | 73.00 | 74.00 | 15.2M |
| 2022-11-11 | 73.00 | 74.00 | 72.00 | 73.00 | 14.8M |
| 2022-11-10 | 73.00 | 74.00 | 72.00 | 73.00 | 9.5M |
| 2022-11-09 | 73.00 | 74.00 | 72.00 | 73.00 | 8.2M |
| 2022-11-08 | 72.00 | 74.00 | 72.00 | 73.00 | 7.0M |
| 2022-11-07 | 74.00 | 74.00 | 72.00 | 73.00 | 8.6M |
| 2022-11-04 | 73.00 | 74.00 | 73.00 | 74.00 | 6.7M |
| 2022-11-03 | 74.00 | 74.00 | 73.00 | 73.00 | 11.5M |
| 2022-11-02 | 73.00 | 75.00 | 73.00 | 74.00 | 5.7M |
| 2022-11-01 | 75.00 | 75.00 | 73.00 | 73.00 | 12.8M |
| 2022-10-31 | 75.00 | 76.00 | 74.00 | 75.00 | 3.7M |
| 2022-10-28 | 75.00 | 76.00 | 74.00 | 75.00 | 11.2M |
| 2022-10-27 | 75.00 | 76.00 | 74.00 | 75.00 | 7.8M |
| 2022-10-26 | 75.00 | 79.00 | 74.00 | 74.00 | 38.1M |
| 2022-10-25 | 74.00 | 76.00 | 73.00 | 75.00 | 17.3M |
| 2022-10-24 | 74.00 | 76.00 | 73.00 | 74.00 | 22.8M |
| 2022-10-21 | 73.00 | 75.00 | 71.00 | 73.00 | 19.3M |
| 2022-10-20 | 73.00 | 75.00 | 72.00 | 73.00 | 14.7M |
| 2022-10-19 | 72.00 | 74.00 | 71.00 | 73.00 | 25.1M |
| 2022-10-18 | 74.00 | 74.00 | 72.00 | 72.00 | 26.3M |
| 2022-10-17 | 74.00 | 74.00 | 72.00 | 73.00 | 24.1M |
| 2022-10-14 | 73.00 | 75.00 | 73.00 | 74.00 | 25.1M |
| 2022-10-13 | 76.00 | 77.00 | 73.00 | 74.00 | 45.7M |
| 2022-10-12 | 78.00 | 79.00 | 75.00 | 76.00 | 65.3M |
| 2022-10-11 | 78.00 | 79.00 | 77.00 | 78.00 | 13.1M |
| 2022-10-10 | 78.00 | 79.00 | 77.00 | 78.00 | 15.7M |
| 2022-10-07 | 81.00 | 81.00 | 78.00 | 78.00 | 22.4M |
| 2022-10-06 | 80.00 | 82.00 | 80.00 | 80.00 | 14.3M |
| 2022-10-05 | 80.00 | 82.00 | 80.00 | 80.00 | 18.1M |
| 2022-10-04 | 80.00 | 82.00 | 79.00 | 80.00 | 35.0M |
| 2022-10-03 | 81.00 | 83.00 | 79.00 | 80.00 | 37.4M |
| 2022-09-30 | 83.00 | 83.00 | 78.00 | 81.00 | 41.3M |
| 2022-09-29 | 78.00 | 83.00 | 77.00 | 82.00 | 169.4M |
| 2022-09-28 | 77.00 | 79.00 | 76.00 | 77.00 | 21.7M |
| 2022-09-27 | 77.00 | 79.00 | 76.00 | 77.00 | 18.1M |
| 2022-09-26 | 78.00 | 79.00 | 76.00 | 77.00 | 20.7M |
| 2022-09-23 | 78.00 | 79.00 | 77.00 | 78.00 | 12.3M |
| 2022-09-22 | 78.00 | 80.00 | 77.00 | 78.00 | 28.4M |
| 2022-09-21 | 77.00 | 80.00 | 76.00 | 78.00 | 38.6M |
| 2022-09-20 | 80.00 | 81.00 | 77.00 | 77.00 | 37.3M |
| 2022-09-19 | 84.00 | 85.00 | 78.00 | 80.00 | 69.7M |
| 2022-09-16 | 80.00 | 85.00 | 80.00 | 83.00 | 49.6M |
| 2022-09-15 | 86.00 | 89.00 | 82.00 | 83.00 | 104.0M |
| 2022-09-14 | 88.00 | 89.00 | 84.00 | 85.00 | 114.6M |
| 2022-09-13 | 79.00 | 92.00 | 78.00 | 88.00 | 309.5M |
| 2022-09-12 | 78.00 | 79.00 | 77.00 | 78.00 | 24.5M |
| 2022-09-09 | 78.00 | 78.00 | 76.00 | 77.00 | 11.7M |
| 2022-09-08 | 78.00 | 79.00 | 76.00 | 77.00 | 41.2M |
| 2022-09-07 | 77.00 | 78.00 | 76.00 | 77.00 | 17.5M |
| 2022-09-06 | 77.00 | 78.00 | 76.00 | 77.00 | 13.4M |
| 2022-09-05 | 76.00 | 78.00 | 75.00 | 76.00 | 46.3M |
| 2022-09-02 | 76.00 | 77.00 | 75.00 | 75.00 | 5.4M |
| 2022-09-01 | 74.00 | 77.00 | 74.00 | 76.00 | 5.3M |
| 2022-08-31 | 76.00 | 77.00 | 75.00 | 76.00 | 19.0M |
| 2022-08-30 | 75.00 | 77.00 | 75.00 | 76.00 | 18.4M |
| 2022-08-29 | 75.00 | 76.00 | 74.00 | 75.00 | 14.0M |
| 2022-08-26 | 75.00 | 76.00 | 75.00 | 75.00 | 15.5M |
| 2022-08-25 | 77.00 | 77.00 | 75.00 | 75.00 | 12.5M |
| 2022-08-24 | 76.00 | 78.00 | 76.00 | 76.00 | 15.0M |
| 2022-08-23 | 75.00 | 77.00 | 75.00 | 76.00 | 18.3M |
| 2022-08-22 | 78.00 | 78.00 | 75.00 | 75.00 | 28.6M |
| 2022-08-19 | 78.00 | 79.00 | 77.00 | 77.00 | 18.4M |
| 2022-08-18 | 78.00 | 79.00 | 77.00 | 78.00 | 12.4M |
| 2022-08-16 | 77.00 | 80.00 | 77.00 | 78.00 | 25.9M |
| 2022-08-15 | 79.00 | 80.00 | 77.00 | 77.00 | 55.2M |
| 2022-08-12 | 76.00 | 79.00 | 75.00 | 78.00 | 63.5M |
| 2022-08-11 | 75.00 | 77.00 | 75.00 | 75.00 | 14.0M |
| 2022-08-10 | 75.00 | 76.00 | 75.00 | 75.00 | 14.8M |
| 2022-08-09 | 76.00 | 77.00 | 75.00 | 75.00 | 9.6M |
| 2022-08-08 | 77.00 | 78.00 | 76.00 | 76.00 | 26.5M |
| 2022-08-05 | 75.00 | 78.00 | 75.00 | 77.00 | 86.6M |
| 2022-08-04 | 75.00 | 76.00 | 74.00 | 75.00 | 14.5M |
| 2022-08-03 | 74.00 | 75.00 | 74.00 | 74.00 | 6.7M |
| 2022-08-02 | 75.00 | 76.00 | 74.00 | 74.00 | 7.0M |
| 2022-08-01 | 74.00 | 76.00 | 74.00 | 75.00 | 11.7M |
| 2022-07-29 | 75.00 | 77.00 | 74.00 | 74.00 | 53.7M |
| 2022-07-28 | 73.00 | 75.00 | 73.00 | 74.00 | 9.9M |
| 2022-07-27 | 74.00 | 75.00 | 73.00 | 74.00 | 13.4M |
| 2022-07-26 | 75.00 | 76.00 | 74.00 | 74.00 | 27.3M |
| 2022-07-25 | 74.00 | 76.00 | 74.00 | 75.00 | 26.6M |
| 2022-07-22 | 75.00 | 76.00 | 74.00 | 75.00 | 11.0M |
| 2022-07-21 | 75.00 | 77.00 | 74.00 | 75.00 | 35.1M |
| 2022-07-20 | 74.00 | 75.00 | 74.00 | 75.00 | 15.3M |
| 2022-07-19 | 77.00 | 77.00 | 73.00 | 74.00 | 9.4M |
| 2022-07-18 | 74.00 | 75.00 | 74.00 | 74.00 | 12.3M |
| 2022-07-15 | 77.00 | 77.00 | 74.00 | 74.00 | 14.8M |
| 2022-07-14 | 77.00 | 77.00 | 74.00 | 75.00 | 14.5M |
| 2022-07-13 | 77.00 | 77.00 | 75.00 | 76.00 | 9.8M |
| 2022-07-12 | 76.00 | 76.00 | 74.00 | 75.00 | 12.2M |
| 2022-07-11 | 77.00 | 77.00 | 74.00 | 75.00 | 7.4M |
| 2022-07-08 | 77.00 | 77.00 | 75.00 | 75.00 | 8.1M |
| 2022-07-07 | 75.00 | 76.00 | 74.00 | 75.00 | 9.4M |
| 2022-07-06 | 77.00 | 77.00 | 75.00 | 75.00 | 16.7M |
| 2022-07-05 | 75.00 | 77.00 | 74.00 | 76.00 | 13.3M |
| 2022-07-04 | 77.00 | 79.00 | 73.00 | 75.00 | 35.4M |
| 2022-07-01 | 78.00 | 80.00 | 76.00 | 78.00 | 36.2M |
| 2022-06-30 | 83.00 | 83.00 | 78.00 | 78.00 | 35.6M |
| 2022-06-29 | 80.00 | 83.00 | 80.00 | 81.00 | 57.9M |
| 2022-06-28 | 79.00 | 81.00 | 78.00 | 80.00 | 55.6M |
| 2022-06-27 | 79.00 | 81.00 | 78.00 | 79.00 | 17.2M |
| 2022-06-24 | 79.00 | 81.00 | 78.00 | 79.00 | 68.6M |
| 2022-06-23 | 77.00 | 80.00 | 77.00 | 78.00 | 68.2M |
| 2022-06-22 | 79.00 | 79.00 | 77.00 | 77.00 | 16.0M |
| 2022-06-21 | 77.00 | 79.00 | 77.00 | 78.00 | 10.7M |
| 2022-06-20 | 78.00 | 78.00 | 76.00 | 77.00 | 14.4M |
| 2022-06-17 | 78.00 | 79.00 | 77.00 | 77.00 | 15.9M |
| 2022-06-16 | 78.00 | 81.00 | 77.00 | 78.00 | 46.1M |
| 2022-06-15 | 79.00 | 80.00 | 76.00 | 78.00 | 33.8M |
| 2022-06-14 | 78.00 | 81.00 | 77.00 | 79.00 | 33.6M |
| 2022-06-13 | 79.00 | 80.00 | 77.00 | 78.00 | 19.3M |
| 2022-06-10 | 81.00 | 86.00 | 77.00 | 79.00 | 26.2M |
| 2022-06-09 | 82.00 | 89.00 | 80.00 | 81.00 | 138.6M |
| 2022-06-08 | 77.00 | 83.00 | 77.00 | 82.00 | 95.5M |
| 2022-06-07 | 79.00 | 80.00 | 77.00 | 77.00 | 15.0M |
| 2022-06-06 | 78.00 | 80.00 | 77.00 | 79.00 | 11.7M |
| 2022-06-03 | 78.00 | 80.00 | 77.00 | 78.00 | 15.6M |
| 2022-06-02 | 79.00 | 79.00 | 77.00 | 78.00 | 20.0M |
| 2022-05-31 | 79.00 | 79.00 | 77.00 | 79.00 | 13.7M |
| 2022-05-30 | 80.00 | 81.00 | 76.00 | 79.00 | 39.6M |
| 2022-05-27 | 75.00 | 78.00 | 75.00 | 76.00 | 18.4M |
| 2022-05-25 | 79.00 | 79.00 | 75.00 | 75.00 | 25.5M |
| 2022-05-24 | 75.00 | 84.00 | 75.00 | 78.00 | 106.8M |
| 2022-05-23 | 73.00 | 78.00 | 73.00 | 75.00 | 30.1M |
| 2022-05-20 | 74.00 | 76.00 | 73.00 | 73.00 | 13.9M |
| 2022-05-19 | 74.00 | 74.00 | 72.00 | 73.00 | 14.6M |
| 2022-05-18 | 74.00 | 76.00 | 73.00 | 74.00 | 15.0M |
| 2022-05-17 | 73.00 | 75.00 | 73.00 | 74.00 | 7.6M |
| 2022-05-13 | 74.00 | 77.00 | 72.00 | 73.00 | 20.7M |
| 2022-05-12 | 83.00 | 83.00 | 73.00 | 73.00 | 15.5M |
| 2022-05-11 | 77.00 | 79.00 | 75.00 | 77.00 | 7.6M |
| 2022-05-10 | 78.00 | 78.00 | 74.00 | 76.00 | 19.2M |
| 2022-05-09 | 81.00 | 82.00 | 77.00 | 78.00 | 16.6M |
| 2022-04-28 | 80.00 | 82.00 | 79.00 | 81.00 | 35.4M |
| 2022-04-27 | 78.00 | 78.00 | 76.00 | 77.00 | 16.3M |
| 2022-04-26 | 76.00 | 80.00 | 75.00 | 78.00 | 31.9M |
| 2022-04-25 | 78.00 | 80.00 | 76.00 | 76.00 | 50.0M |
| 2022-04-22 | 88.00 | 101.00 | 81.00 | 81.00 | 124.7M |
| 2022-04-21 | 74.00 | 93.00 | 74.00 | 87.00 | 476.7M |
| 2022-04-20 | 77.00 | 78.00 | 73.00 | 74.00 | 30.5M |
| 2022-04-19 | 80.00 | 81.00 | 76.00 | 76.00 | 38.6M |
| 2022-04-18 | 82.00 | 84.00 | 80.00 | 80.00 | 58.9M |
| 2022-04-14 | 83.00 | 84.00 | 81.00 | 82.00 | 16.6M |
| 2022-04-13 | 83.00 | 86.00 | 82.00 | 83.00 | 17.1M |
| 2022-04-12 | 84.00 | 88.00 | 81.00 | 83.00 | 47.6M |
| 2022-04-11 | 88.00 | 88.00 | 83.00 | 83.00 | 59.2M |
| 2022-04-08 | 88.00 | 89.00 | 87.00 | 87.00 | 24.5M |
| 2022-04-07 | 89.00 | 90.00 | 88.00 | 88.00 | 18.5M |
| 2022-04-06 | 90.00 | 91.00 | 88.00 | 89.00 | 30.9M |
| 2022-04-05 | 90.00 | 95.00 | 90.00 | 90.00 | 49.9M |
| 2022-04-04 | 90.00 | 92.00 | 89.00 | 90.00 | 19.0M |
| 2022-04-01 | 91.00 | 92.00 | 90.00 | 90.00 | 14.0M |
| 2022-03-31 | 92.00 | 93.00 | 90.00 | 90.00 | 18.0M |
| 2022-03-30 | 92.00 | 95.00 | 91.00 | 92.00 | 35.3M |
| 2022-03-29 | 93.00 | 94.00 | 91.00 | 92.00 | 19.7M |
| 2022-03-28 | 94.00 | 95.00 | 91.00 | 93.00 | 27.3M |
| 2022-03-25 | 95.00 | 96.00 | 93.00 | 93.00 | 25.2M |
| 2022-03-24 | 94.00 | 100.00 | 92.00 | 94.00 | 122.6M |
| 2022-03-23 | 95.00 | 95.00 | 93.00 | 93.00 | 21.9M |
| 2022-03-22 | 87.00 | 95.00 | 87.00 | 93.00 | 25.6M |
| 2022-03-21 | 94.00 | 97.00 | 92.00 | 93.00 | 32.7M |
| 2022-03-18 | 95.00 | 96.00 | 91.00 | 94.00 | 46.1M |
| 2022-03-17 | 96.00 | 97.00 | 94.00 | 94.00 | 22.3M |
| 2022-03-16 | 94.00 | 98.00 | 94.00 | 96.00 | 35.3M |
| 2022-03-15 | 98.00 | 98.00 | 94.00 | 94.00 | 40.3M |
| 2022-03-14 | 98.00 | 100.00 | 96.00 | 97.00 | 44.9M |
| 2022-03-11 | 98.00 | 102.00 | 96.00 | 98.00 | 85.3M |
| 2022-03-10 | 100.00 | 102.00 | 97.00 | 99.00 | 55.1M |
| 2022-03-09 | 97.00 | 103.00 | 95.00 | 99.00 | 86.8M |
| 2022-03-08 | 99.00 | 105.00 | 94.00 | 95.00 | 109.9M |
| 2022-03-07 | 106.00 | 107.00 | 99.00 | 99.00 | 165.6M |
| 2022-03-04 | 90.00 | 116.00 | 89.00 | 106.00 | 943.6M |
| 2022-03-02 | 93.00 | 97.00 | 93.00 | 93.00 | 53.2M |
| 2022-03-01 | 100.00 | 106.00 | 100.00 | 100.00 | 83.8M |
| 2022-02-25 | 114.00 | 114.00 | 107.00 | 107.00 | 69.2M |
| 2022-02-24 | 120.00 | 126.00 | 114.00 | 114.00 | 291.4M |
| 2022-02-23 | 136.00 | 174.00 | 121.00 | 122.00 | 1,648.6M |