192.75
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 281.50 | 281.50 | 271.00 | 273.70 | 0.0M |
| 2024-12-30 | 271.00 | 290.00 | 267.55 | 279.50 | 0.1M |
| 2024-12-27 | 258.70 | 287.95 | 253.35 | 277.70 | 0.2M |
| 2024-12-26 | 244.00 | 248.95 | 237.10 | 248.30 | 0.0M |
| 2024-12-24 | 241.00 | 248.50 | 235.45 | 242.80 | 0.0M |
| 2024-12-23 | 245.00 | 245.00 | 234.10 | 237.20 | 0.1M |
| 2024-12-20 | 255.70 | 256.90 | 239.85 | 240.25 | 0.0M |
| 2024-12-19 | 245.00 | 259.95 | 242.30 | 249.95 | 0.0M |
| 2024-12-18 | 252.00 | 267.00 | 241.95 | 248.15 | 0.0M |
| 2024-12-17 | 241.80 | 265.80 | 238.00 | 255.05 | 0.2M |
| 2024-12-16 | 225.20 | 246.00 | 225.20 | 237.05 | 0.2M |
| 2024-12-13 | 219.00 | 225.95 | 218.00 | 225.40 | 0.0M |
| 2024-12-12 | 211.00 | 223.45 | 211.00 | 219.45 | 0.0M |
| 2024-12-11 | 218.10 | 219.45 | 215.30 | 216.90 | 0.0M |
| 2024-12-10 | 218.10 | 220.90 | 212.30 | 218.55 | 0.0M |
| 2024-12-09 | 223.00 | 224.15 | 220.35 | 221.65 | 0.0M |
| 2024-12-06 | 225.00 | 226.90 | 223.25 | 224.35 | 0.0M |
| 2024-12-05 | 229.80 | 229.80 | 225.05 | 227.10 | 0.0M |
| 2024-12-04 | 228.00 | 229.95 | 226.50 | 229.50 | 0.0M |
| 2024-12-03 | 230.95 | 230.95 | 225.00 | 226.00 | 0.0M |
| 2024-12-02 | 225.00 | 228.50 | 220.55 | 228.00 | 0.0M |
| 2024-11-29 | 235.00 | 235.00 | 224.00 | 225.35 | 0.0M |
| 2024-11-28 | 233.00 | 238.00 | 229.00 | 233.40 | 0.0M |
| 2024-11-27 | 228.70 | 231.80 | 222.55 | 229.10 | 0.0M |
| 2024-11-26 | 221.00 | 224.40 | 220.00 | 224.15 | 0.0M |
| 2024-11-25 | 223.65 | 228.90 | 218.65 | 221.00 | 0.1M |
| 2024-11-22 | 220.00 | 225.00 | 219.95 | 223.65 | 0.0M |
| 2024-11-21 | 218.95 | 238.80 | 207.40 | 220.50 | 0.1M |
| 2024-11-19 | 212.30 | 225.50 | 212.25 | 219.55 | 0.1M |
| 2024-11-18 | 212.30 | 217.95 | 209.50 | 215.35 | 0.0M |
| 2024-11-14 | 217.00 | 222.00 | 212.25 | 220.65 | 0.0M |
| 2024-11-13 | 224.25 | 224.30 | 211.00 | 215.40 | 0.1M |
| 2024-11-12 | 225.00 | 228.70 | 220.20 | 224.95 | 0.2M |
| 2024-11-11 | 226.00 | 231.65 | 219.00 | 227.00 | 0.0M |
| 2024-11-08 | 228.95 | 240.00 | 220.00 | 226.70 | 0.2M |
| 2024-11-07 | 228.80 | 228.90 | 216.10 | 227.00 | 0.2M |
| 2024-11-06 | 210.00 | 221.00 | 210.00 | 219.80 | 0.3M |
| 2024-11-05 | 200.00 | 210.00 | 198.00 | 208.80 | 0.2M |
| 2024-11-04 | 195.00 | 200.00 | 186.50 | 196.75 | 0.1M |
| 2024-11-01 | 191.90 | 199.95 | 191.90 | 195.40 | 0.0M |
| 2024-10-31 | 180.00 | 191.90 | 180.00 | 190.10 | 0.2M |
| 2024-10-30 | 169.00 | 182.75 | 169.00 | 182.20 | 0.1M |
| 2024-10-29 | 161.00 | 170.95 | 161.00 | 169.00 | 0.2M |
| 2024-10-28 | 167.20 | 172.50 | 159.10 | 162.60 | 0.3M |
| 2024-10-25 | 174.00 | 174.00 | 160.00 | 167.05 | 0.2M |
| 2024-10-24 | 175.00 | 175.00 | 170.55 | 174.00 | 0.0M |
| 2024-10-23 | 167.40 | 179.00 | 165.20 | 170.90 | 0.1M |
| 2024-10-22 | 178.55 | 178.60 | 160.00 | 171.00 | 0.2M |
| 2024-10-21 | 185.90 | 185.90 | 178.50 | 178.55 | 0.0M |
| 2024-10-18 | 180.00 | 182.10 | 177.75 | 180.75 | 0.0M |
| 2024-10-17 | 185.95 | 186.00 | 180.00 | 180.70 | 0.0M |
| 2024-10-16 | 179.00 | 187.00 | 179.00 | 184.85 | 0.0M |
| 2024-10-15 | 177.00 | 182.90 | 177.00 | 180.00 | 0.0M |
| 2024-10-14 | 180.00 | 182.95 | 175.60 | 176.40 | 0.0M |
| 2024-10-11 | 177.05 | 181.00 | 177.05 | 178.10 | 0.0M |
| 2024-10-10 | 181.15 | 181.15 | 176.05 | 181.00 | 0.0M |
| 2024-10-09 | 186.00 | 186.00 | 176.90 | 181.00 | 0.0M |
| 2024-10-08 | 179.00 | 183.40 | 170.85 | 172.45 | 0.1M |
| 2024-10-07 | 181.00 | 181.00 | 162.80 | 171.10 | 0.1M |
| 2024-10-04 | 185.75 | 188.00 | 178.15 | 181.80 | 0.1M |
| 2024-10-03 | 187.20 | 189.00 | 186.50 | 186.75 | 0.0M |
| 2024-10-01 | 190.00 | 193.75 | 188.30 | 190.90 | 0.0M |
| 2024-09-30 | 191.05 | 192.50 | 190.40 | 191.25 | 0.0M |
| 2024-09-27 | 191.70 | 199.25 | 191.70 | 195.50 | 0.1M |
| 2024-09-26 | 194.10 | 194.10 | 188.75 | 190.00 | 0.0M |
| 2024-09-25 | 196.00 | 197.45 | 189.00 | 191.85 | 0.1M |
| 2024-09-24 | 195.10 | 202.75 | 193.05 | 194.60 | 0.1M |
| 2024-09-23 | 204.75 | 209.00 | 195.95 | 196.95 | 0.1M |
| 2024-09-20 | 196.70 | 207.95 | 192.00 | 203.95 | 0.1M |
| 2024-09-19 | 198.95 | 198.95 | 186.30 | 187.35 | 0.1M |
| 2024-09-18 | 194.70 | 203.90 | 193.00 | 193.15 | 0.1M |
| 2024-09-17 | 202.95 | 202.95 | 190.30 | 194.70 | 0.1M |
| 2024-09-16 | 201.50 | 206.50 | 198.15 | 199.25 | 0.1M |
| 2024-09-13 | 207.00 | 207.00 | 198.80 | 199.95 | 0.1M |
| 2024-09-12 | 206.00 | 206.00 | 200.00 | 202.70 | 0.1M |
| 2024-09-11 | 213.60 | 213.60 | 205.00 | 205.75 | 0.1M |
| 2024-09-10 | 213.50 | 217.95 | 210.00 | 211.95 | 0.1M |
| 2024-09-09 | 218.55 | 218.55 | 206.00 | 209.30 | 0.2M |
| 2024-09-06 | 197.05 | 217.95 | 193.00 | 214.80 | 0.4M |
| 2024-09-05 | 197.50 | 199.20 | 195.10 | 197.05 | 0.1M |
| 2024-09-04 | 196.00 | 201.20 | 193.00 | 197.40 | 0.0M |
| 2024-09-03 | 203.20 | 207.90 | 195.00 | 199.65 | 0.1M |
| 2024-09-02 | 208.60 | 216.00 | 204.00 | 205.40 | 0.1M |
| 2024-08-30 | 203.15 | 224.95 | 203.15 | 211.60 | 0.5M |
| 2024-08-29 | 214.00 | 214.00 | 195.50 | 203.15 | 0.5M |
| 2024-08-28 | 210.00 | 218.00 | 206.00 | 216.00 | 0.3M |
| 2024-08-27 | 221.00 | 222.05 | 207.00 | 209.30 | 0.4M |
| 2024-08-26 | 239.80 | 246.00 | 210.00 | 215.50 | 0.9M |
| 2024-08-23 | 245.05 | 249.00 | 231.10 | 237.00 | 0.4M |
| 2024-08-22 | 229.95 | 233.30 | 215.00 | 233.30 | 0.6M |
| 2024-08-21 | 179.00 | 201.95 | 175.00 | 194.45 | 0.3M |
| 2024-08-20 | 183.70 | 183.80 | 170.00 | 179.85 | 0.1M |
| 2024-08-19 | 180.00 | 184.65 | 173.20 | 176.40 | 0.1M |
| 2024-08-16 | 194.00 | 194.00 | 178.70 | 181.35 | 0.1M |
| 2024-08-14 | 197.40 | 197.40 | 185.25 | 186.25 | 0.1M |
| 2024-08-13 | 202.85 | 203.00 | 186.40 | 187.40 | 0.1M |
| 2024-08-12 | 189.00 | 202.10 | 180.05 | 195.95 | 0.3M |
| 2024-08-09 | 171.00 | 179.50 | 171.00 | 176.55 | 0.1M |
| 2024-08-08 | 165.30 | 171.00 | 163.10 | 167.35 | 0.1M |
| 2024-08-07 | 165.90 | 168.85 | 160.60 | 164.95 | 0.1M |
| 2024-08-06 | 173.25 | 176.30 | 157.00 | 158.85 | 0.3M |
| 2024-08-05 | 176.50 | 179.00 | 168.00 | 169.30 | 0.3M |
| 2024-08-02 | 173.55 | 189.00 | 172.75 | 186.40 | 0.3M |
| 2024-08-01 | 184.50 | 191.75 | 181.00 | 181.80 | 0.2M |
| 2024-07-31 | 193.00 | 201.00 | 186.41 | 189.56 | 0.3M |
| 2024-07-30 | 195.00 | 205.95 | 191.00 | 196.22 | 0.2M |
| 2024-07-29 | 201.70 | 201.70 | 193.55 | 197.81 | 0.4M |
| 2024-07-26 | 182.90 | 192.10 | 173.82 | 192.10 | 0.5M |
| 2024-07-25 | 182.00 | 197.95 | 181.45 | 182.96 | 0.5M |
| 2024-07-24 | 180.50 | 191.00 | 175.00 | 191.00 | 0.5M |
| 2024-07-23 | 181.91 | 181.91 | 165.50 | 181.91 | 1.0M |
| 2024-07-22 | 165.00 | 173.25 | 156.75 | 173.25 | 2.5M |