164.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 163.00 | 164.00 | 154.50 | 164.00 | 0.5M |
| 2025-09-25 | 170.50 | 173.50 | 161.50 | 163.00 | 0.7M |
| 2025-09-24 | 168.00 | 176.00 | 165.00 | 169.00 | 0.8M |
| 2025-09-23 | 163.50 | 175.00 | 159.00 | 170.50 | 0.9M |
| 2025-09-22 | 162.00 | 172.00 | 160.00 | 166.00 | 0.9M |
| 2025-09-19 | 163.00 | 165.50 | 158.50 | 159.00 | 0.6M |
| 2025-09-18 | 169.00 | 173.00 | 156.50 | 161.50 | 0.8M |
| 2025-09-17 | 175.50 | 175.50 | 168.00 | 168.50 | 0.4M |
| 2025-09-16 | 183.50 | 189.50 | 173.00 | 174.00 | 1.0M |
| 2025-09-15 | 186.50 | 187.00 | 175.00 | 181.00 | 0.7M |
| 2025-09-12 | 196.00 | 197.50 | 185.00 | 188.00 | 0.7M |
| 2025-09-11 | 206.00 | 211.50 | 191.00 | 196.00 | 2.1M |
| 2025-09-10 | 202.50 | 205.00 | 195.00 | 200.00 | 1.1M |
| 2025-09-09 | 209.50 | 214.50 | 196.00 | 203.50 | 2.9M |
| 2025-09-08 | 188.00 | 206.00 | 186.00 | 206.00 | 3.0M |
| 2025-09-05 | 180.00 | 193.00 | 180.00 | 187.50 | 2.7M |
| 2025-09-04 | 189.00 | 189.00 | 172.50 | 180.00 | 4.1M |
| 2025-09-03 | 160.00 | 172.00 | 157.00 | 172.00 | 2.3M |
| 2025-09-02 | 143.50 | 156.50 | 141.00 | 156.50 | 1.5M |
| 2025-09-01 | 152.00 | 153.50 | 139.50 | 142.50 | 0.9M |
| 2025-08-29 | 154.00 | 164.00 | 148.00 | 154.50 | 1.4M |
| 2025-08-28 | 163.00 | 171.50 | 155.00 | 156.50 | 1.5M |
| 2025-08-27 | 153.50 | 162.50 | 151.50 | 157.50 | 2.1M |
| 2025-08-26 | 149.00 | 156.50 | 147.00 | 148.00 | 1.5M |
| 2025-08-25 | 150.00 | 152.50 | 143.00 | 152.50 | 0.9M |
| 2025-08-22 | 130.50 | 143.00 | 130.00 | 139.00 | 1.1M |
| 2025-08-21 | 123.50 | 130.00 | 123.50 | 130.00 | 0.3M |
| 2025-08-20 | 137.50 | 137.50 | 125.50 | 125.50 | 1.0M |
| 2025-08-19 | 145.00 | 147.00 | 137.50 | 139.00 | 0.5M |
| 2025-08-18 | 150.50 | 154.50 | 143.00 | 146.50 | 0.7M |
| 2025-08-15 | 152.00 | 166.50 | 137.00 | 151.00 | 3.1M |
| 2025-08-14 | 144.50 | 155.50 | 144.00 | 152.00 | 2.0M |
| 2025-08-13 | 143.50 | 149.50 | 136.50 | 147.00 | 2.2M |
| 2025-08-12 | 133.00 | 146.50 | 133.00 | 144.50 | 0.6M |
| 2025-08-11 | 135.00 | 136.50 | 131.00 | 136.50 | 0.2M |
| 2025-08-08 | 131.50 | 137.00 | 131.50 | 136.50 | 0.2M |
| 2025-08-07 | 138.50 | 139.00 | 131.50 | 131.50 | 0.3M |
| 2025-08-06 | 135.00 | 140.50 | 135.00 | 139.00 | 0.5M |
| 2025-08-05 | 148.50 | 149.50 | 136.00 | 140.00 | 0.7M |
| 2025-08-04 | 151.00 | 154.50 | 147.50 | 150.00 | 0.4M |
| 2025-08-01 | 137.50 | 153.00 | 137.50 | 152.00 | 0.6M |
| 2025-07-31 | 141.50 | 142.00 | 136.50 | 141.00 | 0.5M |
| 2025-07-30 | 129.50 | 136.00 | 128.00 | 136.00 | 0.5M |
| 2025-07-29 | 135.50 | 138.00 | 127.50 | 129.50 | 1.9M |
| 2025-07-28 | 133.50 | 135.00 | 127.00 | 132.00 | 3.2M |
| 2025-07-25 | 113.00 | 123.00 | 110.50 | 123.00 | 2.2M |
| 2025-07-24 | 103.00 | 112.00 | 102.00 | 112.00 | 0.7M |
| 2025-07-23 | 106.00 | 106.50 | 102.00 | 102.00 | 0.7M |
| 2025-07-22 | 103.00 | 104.50 | 100.00 | 104.50 | 0.9M |
| 2025-07-21 | 89.20 | 95.40 | 89.20 | 95.40 | 0.2M |
| 2025-07-18 | 86.90 | 87.80 | 86.80 | 86.80 | 0.0M |
| 2025-07-17 | 88.00 | 91.40 | 86.80 | 87.30 | 0.0M |
| 2025-07-16 | 86.80 | 87.50 | 86.10 | 86.20 | 0.0M |
| 2025-07-15 | 84.50 | 85.50 | 84.50 | 85.10 | 0.0M |
| 2025-07-14 | 83.60 | 84.00 | 83.50 | 84.00 | 0.0M |
| 2025-07-11 | 82.70 | 85.20 | 82.70 | 84.30 | 0.0M |
| 2025-07-10 | 82.50 | 84.90 | 82.00 | 84.00 | 0.0M |
| 2025-07-09 | 83.20 | 84.30 | 83.10 | 84.00 | 0.0M |
| 2025-07-08 | 85.30 | 85.30 | 83.60 | 85.00 | 0.0M |
| 2025-07-07 | 85.50 | 85.50 | 83.10 | 85.20 | 0.0M |
| 2025-07-04 | 85.90 | 85.90 | 84.30 | 85.30 | 0.0M |
| 2025-07-03 | 86.80 | 86.80 | 84.50 | 85.80 | 0.0M |
| 2025-07-02 | 85.00 | 85.10 | 84.00 | 84.10 | 0.0M |
| 2025-07-01 | 85.60 | 85.60 | 84.00 | 85.00 | 0.0M |
| 2025-06-30 | 86.70 | 88.00 | 83.80 | 85.70 | 0.0M |
| 2025-06-27 | 86.60 | 86.70 | 86.60 | 86.70 | 0.0M |
| 2025-06-26 | 87.00 | 87.00 | 85.40 | 85.40 | 0.0M |
| 2025-06-25 | 89.20 | 89.20 | 84.20 | 85.60 | 0.0M |
| 2025-06-24 | 85.10 | 86.20 | 82.00 | 85.70 | 0.0M |
| 2025-06-23 | 84.40 | 85.00 | 83.60 | 84.90 | 0.0M |
| 2025-06-20 | 85.10 | 85.10 | 83.50 | 84.40 | 0.0M |
| 2025-06-19 | 85.40 | 86.10 | 83.40 | 84.90 | 0.0M |
| 2025-06-18 | 84.30 | 88.80 | 84.30 | 85.30 | 0.0M |
| 2025-06-17 | 86.20 | 86.20 | 84.30 | 84.30 | 0.0M |
| 2025-06-16 | 85.60 | 86.20 | 84.20 | 86.20 | 0.0M |
| 2025-06-13 | 88.10 | 88.10 | 85.60 | 85.60 | 0.0M |
| 2025-06-12 | 90.30 | 90.30 | 88.10 | 88.10 | 0.0M |
| 2025-06-11 | 91.80 | 92.50 | 88.80 | 90.40 | 0.0M |
| 2025-06-10 | 87.40 | 90.00 | 87.30 | 88.60 | 0.0M |
| 2025-06-09 | 90.80 | 90.80 | 86.10 | 87.30 | 0.1M |
| 2025-06-06 | 85.60 | 85.60 | 84.30 | 84.40 | 0.0M |
| 2025-06-05 | 85.00 | 85.00 | 84.00 | 84.50 | 0.0M |
| 2025-06-04 | 85.00 | 85.00 | 84.30 | 85.00 | 0.0M |
| 2025-06-03 | 83.50 | 84.10 | 82.00 | 83.50 | 0.0M |
| 2025-06-02 | 83.00 | 84.30 | 81.00 | 81.80 | 0.0M |
| 2025-05-29 | 85.20 | 85.20 | 83.30 | 85.00 | 0.0M |
| 2025-05-28 | 87.60 | 87.60 | 84.50 | 84.50 | 0.0M |
| 2025-05-27 | 86.50 | 86.90 | 84.70 | 84.70 | 0.1M |
| 2025-05-26 | 85.80 | 86.80 | 83.80 | 84.00 | 0.2M |
| 2025-05-23 | 93.40 | 98.00 | 86.00 | 86.00 | 0.6M |
| 2025-05-22 | 82.70 | 89.10 | 82.70 | 89.10 | 0.1M |
| 2025-05-21 | 79.20 | 81.00 | 79.20 | 81.00 | 0.0M |
| 2025-05-20 | 80.00 | 80.10 | 79.00 | 79.00 | 0.0M |
| 2025-05-19 | 79.00 | 80.50 | 78.90 | 79.10 | 0.0M |
| 2025-05-16 | 80.00 | 81.00 | 79.90 | 80.20 | 0.0M |
| 2025-05-15 | 81.00 | 81.40 | 80.10 | 80.40 | 0.0M |
| 2025-05-14 | 81.00 | 81.50 | 80.80 | 81.50 | 0.0M |
| 2025-05-13 | 83.40 | 83.50 | 80.80 | 81.30 | 0.0M |
| 2025-05-12 | 80.10 | 81.00 | 80.10 | 80.20 | 0.0M |
| 2025-05-09 | 81.00 | 81.80 | 80.00 | 80.10 | 0.0M |
| 2025-05-08 | 79.90 | 82.30 | 79.90 | 80.80 | 0.0M |
| 2025-05-07 | 80.50 | 81.40 | 78.60 | 79.90 | 0.0M |
| 2025-05-06 | 80.00 | 80.50 | 80.00 | 80.50 | 0.0M |
| 2025-05-05 | 80.60 | 82.80 | 80.00 | 80.00 | 0.0M |
| 2025-05-02 | 81.00 | 81.90 | 80.90 | 81.90 | 0.0M |
| 2025-04-30 | 84.00 | 84.00 | 80.00 | 80.00 | 0.0M |
| 2025-04-29 | 82.40 | 83.50 | 82.00 | 83.00 | 0.0M |
| 2025-04-28 | 81.90 | 83.50 | 81.90 | 82.60 | 0.0M |
| 2025-04-25 | 81.80 | 81.80 | 80.10 | 80.60 | 0.0M |
| 2025-04-24 | 79.00 | 79.00 | 78.40 | 78.40 | 0.0M |
| 2025-04-23 | 79.70 | 79.80 | 77.20 | 78.80 | 0.0M |
| 2025-04-22 | 77.50 | 78.00 | 76.10 | 76.10 | 0.0M |
| 2025-04-21 | 77.50 | 81.40 | 77.50 | 78.40 | 0.1M |
| 2025-04-18 | 77.80 | 79.30 | 77.00 | 77.20 | 0.1M |
| 2025-04-17 | 76.40 | 77.50 | 75.50 | 76.80 | 0.0M |
| 2025-04-16 | 78.20 | 80.00 | 76.90 | 77.00 | 0.1M |
| 2025-04-15 | 75.80 | 80.90 | 75.80 | 79.00 | 0.2M |
| 2025-04-14 | 79.40 | 79.40 | 75.00 | 75.90 | 0.1M |
| 2025-04-11 | 79.40 | 79.50 | 72.80 | 76.00 | 0.1M |
| 2025-04-10 | 79.40 | 79.40 | 79.40 | 79.40 | 0.1M |
| 2025-04-09 | 72.50 | 73.10 | 72.20 | 72.20 | 0.1M |
| 2025-04-08 | 80.20 | 81.00 | 80.20 | 80.20 | 0.1M |
| 2025-04-07 | 89.10 | 89.10 | 89.10 | 89.10 | 0.0M |
| 2025-04-02 | 99.50 | 99.90 | 96.50 | 98.90 | 0.0M |
| 2025-04-01 | 95.90 | 97.50 | 95.00 | 97.40 | 0.0M |
| 2025-03-31 | 101.00 | 102.00 | 99.60 | 100.50 | 0.2M |
| 2025-03-28 | 108.00 | 108.00 | 99.00 | 103.00 | 0.3M |
| 2025-03-27 | 101.50 | 106.00 | 100.50 | 106.00 | 0.2M |
| 2025-03-26 | 101.50 | 104.00 | 101.00 | 101.50 | 0.1M |
| 2025-03-25 | 100.00 | 101.50 | 99.90 | 100.50 | 0.0M |
| 2025-03-24 | 101.50 | 102.00 | 99.30 | 99.30 | 0.0M |
| 2025-03-21 | 100.00 | 100.50 | 99.30 | 100.50 | 0.0M |
| 2025-03-20 | 100.00 | 101.00 | 100.00 | 100.50 | 0.0M |
| 2025-03-19 | 101.00 | 101.00 | 98.80 | 99.60 | 0.0M |
| 2025-03-18 | 102.50 | 102.50 | 99.20 | 100.00 | 0.0M |
| 2025-03-17 | 102.50 | 102.50 | 99.20 | 100.00 | 0.1M |
| 2025-03-14 | 97.20 | 101.00 | 97.20 | 101.00 | 0.1M |
| 2025-03-13 | 103.50 | 104.50 | 98.00 | 98.70 | 0.2M |
| 2025-03-12 | 105.00 | 107.50 | 103.00 | 103.00 | 0.1M |
| 2025-03-11 | 106.50 | 106.50 | 102.00 | 104.00 | 0.1M |
| 2025-03-10 | 109.00 | 112.00 | 107.00 | 107.00 | 0.2M |
| 2025-03-07 | 112.00 | 115.50 | 109.00 | 110.00 | 0.5M |
| 2025-03-06 | 105.00 | 113.00 | 103.50 | 111.50 | 0.6M |
| 2025-03-05 | 105.00 | 106.00 | 102.50 | 103.00 | 0.1M |
| 2025-03-04 | 105.00 | 106.00 | 100.50 | 103.00 | 0.1M |
| 2025-03-03 | 102.50 | 104.50 | 102.50 | 104.00 | 0.1M |
| 2025-02-27 | 106.00 | 109.50 | 103.00 | 105.50 | 0.0M |
| 2025-02-26 | 107.50 | 108.50 | 105.50 | 106.00 | 0.0M |
| 2025-02-25 | 110.50 | 113.50 | 105.50 | 108.00 | 0.0M |
| 2025-02-24 | 111.50 | 121.50 | 111.00 | 112.50 | 0.0M |
| 2025-02-21 | 107.50 | 114.00 | 102.50 | 113.00 | 0.0M |
| 2025-02-20 | 99.60 | 107.00 | 98.70 | 107.00 | 0.0M |
| 2025-02-19 | 94.00 | 98.50 | 93.50 | 97.50 | 0.0M |
| 2025-02-18 | 93.50 | 94.90 | 92.40 | 92.80 | 0.0M |
| 2025-02-17 | 92.30 | 93.50 | 92.30 | 93.50 | 0.0M |
| 2025-02-14 | 95.20 | 95.20 | 91.00 | 92.30 | 0.0M |
| 2025-02-13 | 94.90 | 94.90 | 91.40 | 92.30 | 0.0M |
| 2025-02-12 | 93.00 | 93.90 | 92.30 | 92.60 | 0.0M |
| 2025-02-11 | 96.70 | 96.70 | 93.00 | 93.00 | 0.0M |
| 2025-02-10 | 95.70 | 95.70 | 93.00 | 94.20 | 0.0M |
| 2025-02-07 | 92.50 | 95.80 | 92.30 | 95.80 | 0.0M |
| 2025-02-06 | 93.90 | 94.40 | 93.60 | 94.30 | 0.0M |
| 2025-02-05 | 93.30 | 93.70 | 91.10 | 93.60 | 0.0M |
| 2025-02-04 | 93.10 | 93.80 | 90.60 | 92.00 | 0.0M |
| 2025-02-03 | 91.90 | 95.80 | 91.90 | 93.50 | 0.0M |
| 2025-01-22 | 89.80 | 91.90 | 89.40 | 91.90 | 0.0M |
| 2025-01-21 | 90.70 | 92.30 | 90.00 | 92.20 | 0.0M |
| 2025-01-20 | 90.20 | 92.50 | 88.10 | 90.80 | 0.0M |
| 2025-01-17 | 89.00 | 90.90 | 88.20 | 89.50 | 0.0M |
| 2025-01-16 | 85.20 | 90.80 | 85.20 | 88.80 | 0.0M |
| 2025-01-15 | 86.40 | 88.70 | 84.30 | 86.30 | 0.0M |
| 2025-01-14 | 75.90 | 84.90 | 75.90 | 84.90 | 0.0M |
| 2025-01-13 | 82.00 | 82.10 | 76.50 | 77.20 | 0.0M |
| 2025-01-10 | 85.90 | 87.10 | 84.00 | 84.00 | 0.0M |
| 2025-01-09 | 90.80 | 90.80 | 85.60 | 85.60 | 0.0M |
| 2025-01-08 | 88.00 | 88.50 | 86.40 | 87.50 | 0.0M |
| 2025-01-07 | 88.20 | 89.50 | 87.80 | 88.30 | 0.0M |
| 2025-01-06 | 90.60 | 90.70 | 89.50 | 89.60 | 0.0M |
| 2025-01-03 | 92.80 | 93.90 | 90.60 | 90.60 | 0.0M |
| 2025-01-02 | 95.00 | 95.80 | 92.70 | 92.70 | 0.0M |