Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 128.60 | 132.40 | 128.40 | 128.80 | 1.3M |
| 2023-12-28 | 126.00 | 132.00 | 125.40 | 131.00 | 1.8M |
| 2023-12-27 | 126.20 | 130.00 | 126.19 | 127.80 | 1.3M |
| 2023-12-22 | 127.40 | 127.60 | 122.31 | 126.00 | 1.5M |
| 2023-12-21 | 120.80 | 125.80 | 118.20 | 125.60 | 0.7M |
| 2023-12-20 | 127.40 | 129.00 | 122.60 | 123.80 | 1.4M |
| 2023-12-19 | 127.60 | 128.40 | 124.00 | 126.00 | 1.2M |
| 2023-12-18 | 123.00 | 126.80 | 120.80 | 125.00 | 0.8M |
| 2023-12-15 | 119.60 | 124.80 | 119.12 | 123.40 | 1.6M |
| 2023-12-14 | 116.80 | 127.20 | 116.20 | 120.40 | 1.2M |
| 2023-12-13 | 117.00 | 117.00 | 111.60 | 114.60 | 1.2M |
| 2023-12-12 | 118.00 | 118.00 | 114.20 | 114.40 | 0.3M |
| 2023-12-11 | 115.60 | 116.80 | 114.20 | 115.20 | 1.3M |
| 2023-12-08 | 115.80 | 120.00 | 113.80 | 117.00 | 1.1M |
| 2023-12-07 | 115.00 | 116.40 | 113.40 | 114.80 | 0.4M |
| 2023-12-06 | 115.80 | 118.20 | 114.00 | 115.40 | 0.7M |
| 2023-12-05 | 116.80 | 118.80 | 115.20 | 115.20 | 2.3M |
| 2023-12-04 | 114.20 | 118.80 | 114.20 | 116.80 | 0.7M |
| 2023-12-01 | 112.40 | 115.40 | 111.00 | 115.20 | 0.7M |
| 2023-11-30 | 118.40 | 118.40 | 112.00 | 112.00 | 2.2M |
| 2023-11-29 | 112.80 | 116.40 | 112.50 | 116.00 | 0.4M |
| 2023-11-28 | 113.80 | 114.80 | 108.20 | 112.20 | 0.2M |
| 2023-11-27 | 112.40 | 115.00 | 111.40 | 111.40 | 0.5M |
| 2023-11-24 | 113.40 | 115.00 | 111.20 | 112.40 | 0.2M |
| 2023-11-23 | 112.40 | 112.40 | 108.60 | 111.40 | 0.1M |
| 2023-11-22 | 110.00 | 115.00 | 106.20 | 110.00 | 0.4M |
| 2023-11-21 | 109.60 | 110.35 | 106.60 | 107.40 | 0.2M |
| 2023-11-20 | 109.00 | 111.00 | 107.00 | 108.80 | 0.3M |
| 2023-11-17 | 104.00 | 110.80 | 104.00 | 108.00 | 0.2M |
| 2023-11-16 | 106.00 | 110.00 | 105.00 | 106.40 | 0.7M |
| 2023-11-15 | 105.00 | 110.60 | 104.00 | 107.40 | 0.4M |
| 2023-11-14 | 100.00 | 107.20 | 100.00 | 105.40 | 0.7M |
| 2023-11-13 | 102.40 | 103.60 | 100.00 | 102.40 | 0.3M |
| 2023-11-10 | 102.40 | 106.20 | 99.00 | 102.40 | 1.2M |
| 2023-11-09 | 106.20 | 106.76 | 102.80 | 104.80 | 0.3M |
| 2023-11-08 | 102.20 | 106.60 | 102.20 | 104.60 | 0.3M |
| 2023-11-07 | 105.40 | 106.80 | 103.40 | 104.60 | 0.3M |
| 2023-11-06 | 106.40 | 107.00 | 103.80 | 103.80 | 0.4M |
| 2023-11-03 | 106.40 | 107.20 | 103.40 | 104.00 | 0.4M |
| 2023-11-02 | 98.77 | 107.54 | 98.77 | 104.40 | 1.0M |
| 2023-11-01 | 100.00 | 100.00 | 96.20 | 99.10 | 1.0M |
| 2023-10-31 | 98.70 | 101.60 | 97.38 | 98.00 | 0.4M |
| 2023-10-30 | 103.60 | 103.60 | 98.50 | 98.50 | 0.4M |
| 2023-10-27 | 97.10 | 103.00 | 97.10 | 101.20 | 0.4M |
| 2023-10-26 | 97.20 | 99.00 | 94.30 | 97.30 | 0.5M |
| 2023-10-25 | 101.20 | 101.20 | 96.50 | 97.20 | 0.4M |
| 2023-10-24 | 97.70 | 100.80 | 97.00 | 99.00 | 0.8M |
| 2023-10-23 | 99.00 | 101.00 | 95.10 | 99.50 | 0.6M |
| 2023-10-20 | 103.40 | 105.46 | 98.00 | 99.30 | 0.7M |
| 2023-10-19 | 104.40 | 107.20 | 101.80 | 105.60 | 0.3M |
| 2023-10-18 | 110.60 | 110.60 | 103.00 | 103.80 | 0.6M |
| 2023-10-17 | 111.40 | 111.86 | 107.00 | 108.00 | 0.9M |
| 2023-10-16 | 106.00 | 110.80 | 106.00 | 108.80 | 0.4M |
| 2023-10-13 | 112.40 | 114.40 | 107.20 | 108.00 | 0.8M |
| 2023-10-12 | 114.60 | 116.48 | 112.40 | 112.40 | 8.8M |
| 2023-10-11 | 115.80 | 118.80 | 114.60 | 114.60 | 0.3M |
| 2023-10-10 | 114.80 | 119.80 | 114.60 | 117.60 | 0.5M |
| 2023-10-09 | 115.20 | 117.00 | 113.60 | 115.00 | 0.4M |
| 2023-10-06 | 113.20 | 117.40 | 111.00 | 114.60 | 6.8M |
| 2023-10-05 | 113.00 | 116.20 | 112.40 | 114.80 | 0.4M |
| 2023-10-04 | 110.00 | 115.80 | 108.60 | 115.00 | 0.7M |
| 2023-10-03 | 111.00 | 113.60 | 109.60 | 110.00 | 2.0M |
| 2023-10-02 | 113.20 | 117.40 | 111.60 | 112.00 | 1.1M |
| 2023-09-29 | 112.40 | 116.68 | 110.00 | 114.20 | 1.1M |
| 2023-09-28 | 119.20 | 119.20 | 112.20 | 112.60 | 0.9M |
| 2023-09-27 | 120.60 | 122.99 | 112.20 | 119.20 | 3.2M |
| 2023-09-26 | 130.00 | 130.00 | 118.60 | 119.00 | 2.0M |
| 2023-09-25 | 145.00 | 145.00 | 125.60 | 129.00 | 1.4M |
| 2023-09-22 | 146.00 | 149.40 | 141.94 | 147.00 | 0.4M |
| 2023-09-21 | 147.00 | 150.00 | 145.00 | 147.40 | 0.4M |
| 2023-09-20 | 145.00 | 148.20 | 142.60 | 147.20 | 0.3M |
| 2023-09-19 | 145.00 | 147.40 | 142.87 | 144.40 | 0.2M |
| 2023-09-18 | 147.20 | 148.00 | 143.80 | 144.60 | 0.1M |
| 2023-09-15 | 148.80 | 153.80 | 148.80 | 150.00 | 0.6M |
| 2023-09-14 | 141.40 | 152.40 | 141.40 | 152.40 | 0.3M |
| 2023-09-13 | 147.00 | 147.00 | 140.20 | 144.80 | 0.2M |
| 2023-09-12 | 148.60 | 150.00 | 141.60 | 144.40 | 0.2M |
| 2023-09-11 | 149.00 | 153.36 | 146.60 | 150.00 | 0.4M |
| 2023-09-08 | 147.20 | 151.00 | 144.60 | 148.60 | 0.2M |
| 2023-09-07 | 151.80 | 154.24 | 148.20 | 149.80 | 0.3M |
| 2023-09-06 | 146.20 | 154.00 | 146.20 | 151.40 | 0.4M |
| 2023-09-05 | 144.00 | 147.20 | 139.40 | 146.20 | 0.9M |
| 2023-09-04 | 139.60 | 143.40 | 139.60 | 141.80 | 0.9M |
| 2023-09-01 | 143.00 | 144.26 | 140.80 | 142.80 | 0.2M |
| 2023-08-31 | 147.80 | 147.80 | 143.20 | 144.00 | 0.4M |
| 2023-08-30 | 146.80 | 149.00 | 143.40 | 144.40 | 0.2M |
| 2023-08-29 | 139.40 | 146.00 | 139.40 | 144.60 | 9.9M |
| 2023-08-25 | 141.40 | 145.40 | 140.00 | 141.00 | 0.4M |
| 2023-08-24 | 150.00 | 153.40 | 139.40 | 141.80 | 1.2M |
| 2023-08-23 | 141.60 | 149.80 | 140.08 | 149.00 | 0.3M |
| 2023-08-22 | 146.00 | 146.00 | 141.00 | 144.20 | 0.2M |
| 2023-08-21 | 145.60 | 146.00 | 140.20 | 142.40 | 0.3M |
| 2023-08-18 | 149.80 | 151.20 | 142.00 | 146.40 | 0.6M |
| 2023-08-17 | 160.00 | 160.00 | 151.00 | 151.60 | 2.6M |
| 2023-08-16 | 155.80 | 161.40 | 154.60 | 157.20 | 0.4M |
| 2023-08-15 | 153.72 | 155.00 | 152.40 | 155.00 | 0.7M |
| 2023-08-14 | 151.60 | 154.40 | 150.00 | 154.20 | 0.3M |
| 2023-08-11 | 156.00 | 156.00 | 151.80 | 153.20 | 1.3M |
| 2023-08-10 | 155.00 | 156.60 | 152.00 | 154.80 | 0.6M |
| 2023-08-09 | 153.00 | 157.76 | 151.20 | 153.00 | 0.8M |
| 2023-08-08 | 150.00 | 153.00 | 149.80 | 151.40 | 0.3M |
| 2023-08-07 | 154.20 | 155.60 | 150.20 | 153.00 | 0.4M |
| 2023-08-04 | 158.00 | 158.00 | 152.80 | 154.80 | 0.5M |
| 2023-08-03 | 159.00 | 159.80 | 154.00 | 155.40 | 0.6M |
| 2023-08-02 | 156.00 | 160.00 | 153.20 | 157.80 | 0.4M |
| 2023-08-01 | 161.00 | 162.51 | 157.40 | 159.00 | 1.0M |
| 2023-07-31 | 164.00 | 164.00 | 159.80 | 161.20 | 0.3M |
| 2023-07-28 | 165.00 | 165.00 | 159.60 | 162.60 | 0.5M |
| 2023-07-27 | 158.00 | 161.40 | 157.00 | 160.00 | 0.3M |
| 2023-07-26 | 160.20 | 164.60 | 157.00 | 158.20 | 0.5M |
| 2023-07-25 | 164.80 | 165.00 | 159.60 | 160.40 | 0.9M |
| 2023-07-24 | 165.00 | 165.00 | 159.60 | 164.60 | 0.6M |
| 2023-07-21 | 160.00 | 162.20 | 156.60 | 161.20 | 0.7M |
| 2023-07-20 | 158.20 | 166.20 | 155.60 | 159.80 | 1.1M |
| 2023-07-19 | 142.60 | 156.60 | 140.32 | 155.20 | 1.6M |
| 2023-07-18 | 143.00 | 143.00 | 137.20 | 141.00 | 0.4M |
| 2023-07-17 | 142.00 | 144.80 | 139.00 | 141.40 | 0.3M |
| 2023-07-14 | 141.00 | 148.00 | 139.90 | 144.40 | 1.0M |
| 2023-07-13 | 140.00 | 142.00 | 137.00 | 141.00 | 0.8M |
| 2023-07-12 | 133.80 | 144.00 | 133.80 | 137.80 | 0.8M |
| 2023-07-11 | 132.00 | 136.20 | 132.00 | 133.00 | 0.4M |
| 2023-07-10 | 132.20 | 134.80 | 130.05 | 134.40 | 0.6M |
| 2023-07-07 | 129.80 | 132.80 | 124.60 | 132.20 | 0.8M |
| 2023-07-06 | 142.00 | 142.00 | 128.60 | 130.00 | 0.8M |
| 2023-07-05 | 143.00 | 143.41 | 138.26 | 139.00 | 0.6M |
| 2023-07-04 | 143.92 | 146.20 | 139.20 | 144.40 | 0.3M |
| 2023-07-03 | 142.00 | 147.40 | 142.00 | 145.00 | 0.5M |
| 2023-06-30 | 147.00 | 147.00 | 141.80 | 143.40 | 0.5M |
| 2023-06-29 | 148.80 | 152.56 | 144.00 | 147.00 | 3.2M |
| 2023-06-28 | 142.20 | 150.00 | 142.20 | 146.20 | 0.9M |
| 2023-06-27 | 140.00 | 143.80 | 139.00 | 142.40 | 1.6M |
| 2023-06-26 | 138.60 | 144.41 | 137.00 | 140.80 | 3.8M |
| 2023-06-23 | 140.80 | 141.80 | 136.40 | 140.00 | 0.7M |
| 2023-06-22 | 136.60 | 140.43 | 134.40 | 139.60 | 2.4M |
| 2023-06-21 | 137.20 | 139.20 | 136.20 | 137.00 | 0.7M |
| 2023-06-20 | 133.52 | 141.23 | 131.18 | 136.60 | 0.8M |
| 2023-06-19 | 133.00 | 135.40 | 129.20 | 132.80 | 0.3M |
| 2023-06-16 | 135.40 | 139.80 | 130.47 | 133.00 | 0.5M |
| 2023-06-15 | 135.00 | 139.00 | 129.00 | 131.80 | 0.8M |
| 2023-06-14 | 124.00 | 136.40 | 124.00 | 132.40 | 0.6M |
| 2023-06-13 | 119.40 | 124.80 | 115.00 | 122.80 | 0.6M |
| 2023-06-12 | 117.17 | 119.80 | 115.40 | 115.40 | 0.5M |
| 2023-06-09 | 116.60 | 120.00 | 115.80 | 116.40 | 0.3M |
| 2023-06-08 | 124.00 | 124.00 | 117.00 | 117.60 | 0.2M |
| 2023-06-07 | 120.00 | 124.60 | 118.94 | 119.80 | 0.3M |
| 2023-06-06 | 126.00 | 126.00 | 117.09 | 122.40 | 0.5M |
| 2023-06-05 | 120.20 | 124.80 | 120.20 | 121.80 | 0.5M |
| 2023-06-02 | 120.00 | 124.40 | 120.00 | 123.20 | 0.5M |
| 2023-06-01 | 116.51 | 123.12 | 116.00 | 121.00 | 0.5M |
| 2023-05-31 | 125.00 | 127.07 | 114.60 | 118.20 | 2.2M |
| 2023-05-30 | 130.80 | 131.40 | 121.50 | 124.00 | 6.7M |
| 2023-05-26 | 110.00 | 135.00 | 109.00 | 125.80 | 1.9M |
| 2023-05-25 | 99.00 | 114.00 | 98.86 | 113.20 | 1.3M |
| 2023-05-24 | 104.80 | 106.01 | 98.70 | 98.70 | 1.1M |
| 2023-05-23 | 104.80 | 107.80 | 99.10 | 104.60 | 1.9M |
| 2023-05-22 | 110.00 | 110.00 | 100.00 | 104.00 | 1.2M |
| 2023-05-02 | 101.40 | 101.40 | 101.40 | 101.40 | 0.0M |
| 2023-04-28 | 115.00 | 119.00 | 94.50 | 101.40 | 4.5M |
| 2023-04-27 | 119.11 | 119.20 | 115.00 | 119.20 | 0.3M |
| 2023-04-26 | 119.80 | 119.80 | 115.20 | 115.80 | 4.2M |
| 2023-04-25 | 120.07 | 121.80 | 115.80 | 117.00 | 0.3M |
| 2023-04-24 | 117.28 | 121.40 | 117.28 | 118.00 | 0.5M |
| 2023-04-21 | 118.00 | 118.60 | 114.95 | 117.40 | 0.2M |
| 2023-04-20 | 117.00 | 118.17 | 114.40 | 115.80 | 0.2M |
| 2023-04-19 | 122.41 | 122.41 | 116.00 | 117.00 | 0.3M |
| 2023-04-18 | 118.00 | 122.20 | 118.00 | 119.80 | 0.4M |
| 2023-04-17 | 122.60 | 122.60 | 118.00 | 121.60 | 0.6M |
| 2023-04-14 | 117.80 | 121.00 | 116.00 | 120.00 | 0.3M |
| 2023-04-13 | 118.00 | 118.00 | 114.40 | 116.00 | 0.2M |
| 2023-04-12 | 117.00 | 118.00 | 115.00 | 117.60 | 0.2M |
| 2023-04-11 | 115.60 | 118.00 | 115.00 | 116.80 | 0.2M |
| 2023-04-06 | 117.80 | 117.80 | 114.00 | 115.00 | 0.4M |
| 2023-04-05 | 114.80 | 117.23 | 114.80 | 115.60 | 0.2M |
| 2023-04-04 | 119.80 | 119.80 | 114.40 | 114.80 | 0.3M |
| 2023-04-03 | 119.00 | 119.00 | 115.00 | 116.20 | 0.6M |
| 2023-03-31 | 110.00 | 118.58 | 110.00 | 117.20 | 1.4M |
| 2023-03-30 | 107.40 | 114.40 | 107.40 | 112.60 | 0.3M |
| 2023-03-29 | 110.80 | 110.80 | 103.00 | 107.20 | 0.3M |
| 2023-03-28 | 108.40 | 110.00 | 104.00 | 104.40 | 0.4M |
| 2023-03-27 | 108.29 | 110.00 | 105.00 | 108.40 | 0.2M |
| 2023-03-24 | 106.40 | 106.40 | 102.60 | 104.40 | 0.5M |
| 2023-03-23 | 103.40 | 107.20 | 102.80 | 105.80 | 0.4M |
| 2023-03-22 | 101.80 | 106.00 | 101.00 | 105.00 | 0.3M |
| 2023-03-21 | 103.60 | 107.00 | 100.80 | 103.00 | 0.6M |
| 2023-03-20 | 109.80 | 109.80 | 101.20 | 104.00 | 0.6M |
| 2023-03-17 | 103.00 | 111.80 | 103.00 | 107.00 | 0.8M |
| 2023-03-16 | 105.40 | 106.00 | 101.80 | 103.00 | 0.9M |
| 2023-03-15 | 110.00 | 110.00 | 101.67 | 104.80 | 0.4M |
| 2023-03-14 | 107.80 | 110.00 | 107.80 | 108.20 | 0.4M |
| 2023-03-13 | 108.00 | 110.16 | 100.60 | 107.80 | 0.8M |
| 2023-03-10 | 111.40 | 111.40 | 104.60 | 107.80 | 0.9M |
| 2023-03-09 | 107.40 | 112.60 | 107.40 | 111.80 | 0.9M |
| 2023-03-08 | 105.20 | 108.63 | 101.40 | 108.20 | 0.9M |
| 2023-03-07 | 95.90 | 107.60 | 95.90 | 105.60 | 1.8M |
| 2023-03-06 | 97.50 | 98.60 | 94.50 | 95.80 | 0.7M |
| 2023-03-03 | 91.00 | 98.90 | 91.00 | 97.50 | 1.2M |
| 2023-03-02 | 95.80 | 95.80 | 91.40 | 93.80 | 0.4M |
| 2023-03-01 | 91.10 | 94.10 | 90.50 | 92.00 | 0.8M |
| 2023-02-28 | 92.40 | 94.50 | 90.00 | 91.10 | 0.6M |
| 2023-02-27 | 90.73 | 94.21 | 90.00 | 93.50 | 1.3M |
| 2023-02-24 | 89.30 | 93.00 | 89.30 | 89.30 | 6.1M |
| 2023-02-23 | 92.00 | 93.70 | 89.55 | 90.10 | 0.6M |
| 2023-02-22 | 92.40 | 93.00 | 88.40 | 91.00 | 1.4M |
| 2023-02-21 | 93.70 | 94.21 | 90.50 | 92.70 | 0.9M |
| 2023-02-20 | 95.70 | 98.90 | 93.80 | 94.00 | 1.8M |
| 2023-02-17 | 93.10 | 94.70 | 93.00 | 93.60 | 0.3M |
| 2023-02-16 | 94.50 | 95.20 | 92.30 | 94.60 | 0.5M |
| 2023-02-15 | 94.50 | 96.20 | 93.60 | 93.60 | 0.7M |
| 2023-02-14 | 97.29 | 97.50 | 93.20 | 93.90 | 0.8M |
| 2023-02-13 | 95.71 | 96.36 | 94.70 | 95.20 | 1.7M |
| 2023-02-10 | 96.00 | 96.80 | 94.75 | 95.80 | 1.4M |
| 2023-02-09 | 96.30 | 96.30 | 94.00 | 96.00 | 1.5M |
| 2023-02-08 | 99.20 | 99.70 | 95.61 | 95.80 | 1.7M |
| 2023-02-07 | 99.40 | 103.58 | 97.00 | 97.80 | 1.5M |
| 2023-02-06 | 97.00 | 104.60 | 96.65 | 99.00 | 1.6M |
| 2023-02-03 | 97.10 | 99.60 | 95.70 | 96.50 | 1.6M |
| 2023-02-02 | 96.90 | 99.00 | 96.30 | 97.10 | 1.6M |
| 2023-02-01 | 96.00 | 97.60 | 94.40 | 95.50 | 4.5M |
| 2023-01-31 | 96.00 | 96.60 | 95.00 | 95.10 | 0.5M |
| 2023-01-30 | 94.90 | 97.50 | 94.50 | 95.80 | 0.8M |
| 2023-01-27 | 98.70 | 98.70 | 94.40 | 96.50 | 0.6M |
| 2023-01-26 | 98.60 | 98.60 | 95.02 | 96.90 | 0.4M |
| 2023-01-25 | 95.00 | 96.60 | 93.00 | 94.50 | 0.5M |
| 2023-01-24 | 95.70 | 99.40 | 95.00 | 96.30 | 0.3M |
| 2023-01-23 | 94.50 | 97.90 | 94.50 | 95.10 | 0.4M |
| 2023-01-20 | 100.00 | 102.40 | 95.40 | 97.10 | 0.4M |
| 2023-01-19 | 104.00 | 104.00 | 98.00 | 99.60 | 0.4M |
| 2023-01-18 | 105.80 | 107.60 | 102.20 | 102.20 | 1.4M |
| 2023-01-17 | 110.00 | 111.40 | 105.40 | 105.80 | 0.5M |
| 2023-01-16 | 109.00 | 112.40 | 105.00 | 110.80 | 0.6M |
| 2023-01-13 | 114.60 | 123.00 | 107.40 | 107.40 | 2.3M |
| 2023-01-12 | 118.00 | 124.00 | 116.24 | 123.00 | 0.7M |
| 2023-01-11 | 120.00 | 122.80 | 116.80 | 118.00 | 0.4M |
| 2023-01-10 | 117.00 | 124.60 | 115.74 | 120.00 | 0.7M |
| 2023-01-09 | 117.60 | 117.60 | 109.80 | 117.20 | 0.4M |
| 2023-01-06 | 112.40 | 116.80 | 111.00 | 115.20 | 0.3M |
| 2023-01-05 | 108.80 | 114.37 | 108.00 | 112.80 | 0.5M |
| 2023-01-04 | 114.80 | 114.80 | 108.20 | 108.80 | 0.4M |
| 2023-01-03 | 102.00 | 114.80 | 102.00 | 114.80 | 0.5M |