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 | 196.00 | 196.00 | 196.00 | 193.50 | 0.0M |
| 2025-09-25 | 210.00 | 210.00 | 198.00 | 200.00 | 0.1M |
| 2025-09-24 | 184.00 | 226.00 | 184.00 | 210.00 | 0.2M |
| 2025-09-23 | 170.00 | 171.00 | 170.00 | 171.00 | 0.1M |
| 2025-09-22 | 170.00 | 170.00 | 170.00 | 164.50 | 0.0M |
| 2025-09-19 | 170.00 | 170.00 | 170.00 | 166.50 | 0.0M |
| 2025-09-18 | 164.00 | 173.00 | 146.00 | 168.00 | 0.0M |
| 2025-09-17 | 162.00 | 162.00 | 153.00 | 157.50 | 0.0M |
| 2025-09-16 | 139.00 | 164.00 | 139.00 | 163.00 | 0.1M |
| 2025-09-15 | 137.00 | 137.00 | 137.00 | 137.00 | 0.0M |
| 2025-09-12 | 139.00 | 139.00 | 137.00 | 139.00 | 0.0M |
| 2025-09-11 | 137.00 | 137.00 | 135.00 | 137.00 | 0.0M |
| 2025-09-10 | 130.00 | 133.00 | 130.00 | 135.50 | 0.0M |
| 2025-09-09 | 128.00 | 130.00 | 127.00 | 127.50 | 0.0M |
| 2025-09-08 | 123.50 | 123.50 | 123.50 | 123.50 | 0.0M |
| 2025-09-05 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2025-09-04 | 123.50 | 123.50 | 123.50 | 123.50 | 0.0M |
| 2025-09-03 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2025-09-02 | 113.00 | 113.00 | 113.00 | 123.00 | 0.0M |
| 2025-09-01 | 118.00 | 118.00 | 118.00 | 123.50 | 0.0M |
| 2025-08-29 | 129.00 | 129.00 | 124.00 | 123.00 | 0.0M |
| 2025-08-28 | 124.00 | 125.00 | 124.00 | 127.00 | 0.0M |
| 2025-08-27 | 130.00 | 130.00 | 129.00 | 124.50 | 0.0M |
| 2025-08-26 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2025-08-22 | 134.00 | 134.00 | 134.00 | 134.00 | 0.0M |
| 2025-08-21 | 133.00 | 136.00 | 133.00 | 136.00 | 0.0M |
| 2025-08-20 | 140.00 | 140.00 | 140.00 | 132.00 | 0.0M |
| 2025-08-19 | 140.00 | 140.00 | 136.00 | 138.00 | 0.0M |
| 2025-08-18 | 136.00 | 137.00 | 135.00 | 137.00 | 0.0M |
| 2025-08-15 | 128.50 | 128.50 | 128.50 | 128.50 | 0.0M |
| 2025-08-14 | 132.00 | 132.00 | 130.00 | 130.00 | 0.0M |
| 2025-08-13 | 130.00 | 132.00 | 129.00 | 130.00 | 0.1M |
| 2025-08-12 | 128.00 | 129.00 | 126.00 | 130.00 | 0.1M |
| 2025-08-11 | 129.00 | 131.00 | 128.00 | 125.00 | 0.1M |
| 2025-08-08 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0M |
| 2025-08-07 | 120.00 | 123.00 | 120.00 | 124.50 | 0.0M |
| 2025-08-06 | 122.00 | 122.00 | 122.00 | 121.50 | 0.0M |
| 2025-08-05 | 125.00 | 125.00 | 123.00 | 130.00 | 0.1M |
| 2025-08-04 | 126.00 | 126.00 | 126.00 | 129.00 | 0.0M |
| 2025-08-01 | 126.00 | 130.00 | 125.00 | 125.00 | 0.1M |
| 2025-07-31 | 129.00 | 130.00 | 129.00 | 130.00 | 0.0M |
| 2025-07-30 | 129.00 | 129.00 | 129.00 | 128.00 | 0.0M |
| 2025-07-29 | 130.00 | 130.00 | 130.00 | 129.00 | 0.0M |
| 2025-07-28 | 135.00 | 135.00 | 128.00 | 127.00 | 0.0M |
| 2025-07-25 | 126.50 | 126.50 | 126.50 | 126.50 | 0.0M |
| 2025-07-24 | 125.00 | 129.00 | 125.00 | 127.00 | 0.8M |
| 2025-07-23 | 137.00 | 137.00 | 133.00 | 133.00 | 0.0M |
| 2025-07-22 | 136.00 | 142.00 | 135.00 | 136.00 | 0.1M |
| 2025-07-21 | 130.00 | 130.00 | 130.00 | 128.00 | 0.0M |
| 2025-07-18 | 143.00 | 143.00 | 129.00 | 132.00 | 0.1M |
| 2025-07-17 | 145.00 | 149.00 | 144.00 | 143.50 | 0.1M |
| 2025-07-16 | 147.00 | 150.00 | 142.00 | 147.00 | 0.0M |
| 2025-07-15 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0M |
| 2025-07-14 | 150.00 | 150.00 | 149.00 | 147.00 | 0.0M |
| 2025-07-11 | 153.00 | 153.00 | 153.00 | 146.50 | 0.0M |
| 2025-07-10 | 150.00 | 150.00 | 150.00 | 147.50 | 0.0M |
| 2025-07-09 | 150.50 | 150.50 | 150.50 | 150.50 | 0.0M |
| 2025-07-08 | 155.00 | 155.00 | 144.00 | 149.50 | 0.0M |
| 2025-07-07 | 150.00 | 153.00 | 150.00 | 149.50 | 0.0M |
| 2025-07-04 | 155.00 | 155.00 | 155.00 | 150.50 | 0.0M |
| 2025-07-03 | 153.00 | 153.00 | 153.00 | 150.00 | 0.0M |
| 2025-07-02 | 153.00 | 153.00 | 149.00 | 150.50 | 0.0M |
| 2025-07-01 | 155.00 | 155.00 | 155.00 | 154.00 | 0.0M |
| 2025-06-30 | 149.00 | 150.00 | 149.00 | 148.00 | 0.0M |
| 2025-06-27 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2025-06-26 | 140.00 | 149.00 | 135.00 | 143.50 | 0.0M |
| 2025-06-25 | 140.00 | 140.00 | 140.00 | 143.50 | 0.0M |
| 2025-06-24 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0M |
| 2025-06-23 | 143.00 | 143.00 | 143.00 | 147.00 | 0.0M |
| 2025-06-20 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2025-06-19 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2025-06-18 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2025-06-17 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2025-06-16 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2025-06-13 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2025-06-12 | 144.00 | 144.00 | 141.00 | 143.50 | 0.0M |
| 2025-06-11 | 147.00 | 149.00 | 146.00 | 143.50 | 0.0M |
| 2025-06-10 | 153.00 | 153.00 | 153.00 | 147.00 | 0.0M |
| 2025-06-09 | 142.00 | 153.00 | 142.00 | 151.50 | 0.1M |
| 2025-06-06 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0M |
| 2025-06-05 | 150.50 | 150.50 | 150.50 | 150.50 | 0.0M |
| 2025-06-04 | 163.00 | 163.00 | 163.00 | 154.50 | 0.0M |
| 2025-06-03 | 157.00 | 163.00 | 157.00 | 158.00 | 0.0M |
| 2025-06-02 | 163.00 | 164.00 | 162.00 | 161.00 | 0.1M |
| 2025-05-30 | 158.00 | 158.00 | 149.00 | 149.00 | 0.1M |
| 2025-05-29 | 160.00 | 165.00 | 157.00 | 155.50 | 0.5M |
| 2025-05-28 | 166.00 | 166.00 | 160.00 | 161.00 | 0.0M |
| 2025-05-27 | 169.00 | 169.00 | 161.00 | 162.50 | 0.0M |
| 2025-05-23 | 160.00 | 167.00 | 160.00 | 163.00 | 0.1M |
| 2025-05-22 | 160.00 | 160.00 | 157.00 | 151.50 | 0.0M |
| 2025-05-21 | 159.00 | 165.00 | 158.00 | 163.50 | 0.0M |
| 2025-05-20 | 152.00 | 165.00 | 151.00 | 160.00 | 0.2M |
| 2025-05-19 | 140.00 | 155.00 | 140.00 | 146.00 | 0.1M |
| 2025-05-16 | 128.00 | 136.00 | 125.00 | 137.50 | 0.1M |
| 2025-05-15 | 116.00 | 127.00 | 116.00 | 124.00 | 0.1M |
| 2025-05-14 | 106.00 | 109.00 | 106.00 | 107.00 | 0.0M |
| 2025-05-13 | 93.50 | 106.00 | 93.50 | 104.00 | 0.0M |
| 2025-05-12 | 108.00 | 108.00 | 97.50 | 101.50 | 0.1M |
| 2025-05-09 | 101.00 | 107.00 | 100.00 | 104.00 | 0.0M |
| 2025-05-08 | 100.00 | 107.00 | 100.00 | 104.00 | 0.1M |
| 2025-05-07 | 101.00 | 102.00 | 100.00 | 104.50 | 0.1M |
| 2025-05-06 | 105.00 | 105.00 | 103.00 | 102.00 | 0.0M |
| 2025-05-02 | 101.00 | 107.00 | 100.00 | 106.00 | 2.3M |
| 2025-05-01 | 98.50 | 108.00 | 97.50 | 102.00 | 0.1M |
| 2025-04-30 | 105.50 | 105.50 | 105.50 | 105.50 | 0.0M |
| 2025-04-29 | 108.00 | 108.00 | 104.00 | 104.50 | 0.0M |
| 2025-04-28 | 112.00 | 114.00 | 110.00 | 110.00 | 0.1M |
| 2025-04-25 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2025-04-24 | 109.00 | 109.00 | 109.00 | 104.50 | 0.0M |
| 2025-04-23 | 110.00 | 110.00 | 101.00 | 103.00 | 0.1M |
| 2025-04-22 | 97.00 | 110.00 | 97.00 | 107.50 | 0.0M |
| 2025-04-17 | 96.50 | 100.00 | 95.00 | 98.25 | 0.1M |
| 2025-04-16 | 82.50 | 96.00 | 82.50 | 93.50 | 0.1M |
| 2025-04-15 | 78.50 | 81.50 | 78.50 | 82.75 | 0.0M |
| 2025-04-14 | 80.00 | 80.00 | 80.00 | 81.00 | 0.0M |
| 2025-04-11 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0M |
| 2025-04-10 | 81.50 | 81.50 | 81.50 | 82.75 | 0.0M |
| 2025-04-09 | 80.00 | 80.00 | 80.00 | 81.25 | 0.0M |
| 2025-04-08 | 82.50 | 82.50 | 82.50 | 79.50 | 0.0M |
| 2025-04-07 | 79.50 | 79.50 | 75.00 | 79.00 | 0.0M |
| 2025-04-04 | 84.00 | 85.00 | 84.00 | 81.00 | 1.5M |
| 2025-04-03 | 86.50 | 86.50 | 85.00 | 85.00 | 0.0M |
| 2025-04-02 | 84.50 | 86.50 | 84.00 | 85.25 | 0.0M |
| 2025-04-01 | 83.00 | 87.00 | 82.50 | 86.75 | 0.0M |
| 2025-03-31 | 82.00 | 82.00 | 82.00 | 82.25 | 0.0M |
| 2025-03-28 | 81.50 | 87.00 | 81.50 | 84.25 | 0.0M |
| 2025-03-27 | 88.00 | 88.00 | 85.00 | 84.25 | 0.0M |
| 2025-03-26 | 86.75 | 86.75 | 86.75 | 86.75 | 0.0M |
| 2025-03-25 | 81.50 | 87.50 | 81.50 | 84.75 | 0.0M |
| 2025-03-24 | 80.50 | 85.00 | 80.00 | 80.50 | 0.1M |
| 2025-03-21 | 79.50 | 80.00 | 79.50 | 80.00 | 0.3M |
| 2025-03-20 | 82.50 | 83.00 | 79.50 | 80.00 | 0.5M |
| 2025-03-19 | 84.00 | 86.50 | 80.50 | 81.75 | 0.0M |
| 2025-03-18 | 82.50 | 82.50 | 81.00 | 83.75 | 0.0M |
| 2025-03-17 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0M |
| 2025-03-14 | 87.00 | 87.00 | 87.00 | 90.00 | 0.0M |
| 2025-03-13 | 95.00 | 95.00 | 89.50 | 87.50 | 0.0M |
| 2025-03-12 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-03-11 | 95.00 | 95.00 | 90.00 | 87.50 | 0.0M |
| 2025-03-10 | 92.00 | 92.00 | 92.00 | 91.50 | 0.0M |
| 2025-03-07 | 92.00 | 92.00 | 92.00 | 85.25 | 0.0M |
| 2025-03-06 | 80.50 | 89.50 | 80.50 | 85.00 | 0.1M |
| 2025-03-05 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2025-03-04 | 82.00 | 87.50 | 82.00 | 82.75 | 0.0M |
| 2025-03-03 | 83.00 | 87.50 | 83.00 | 83.75 | 0.0M |
| 2025-02-28 | 83.50 | 83.50 | 83.50 | 83.25 | 0.0M |
| 2025-02-27 | 87.50 | 87.50 | 87.50 | 85.50 | 0.0M |
| 2025-02-26 | 88.50 | 88.50 | 83.50 | 88.00 | 0.0M |
| 2025-02-25 | 90.00 | 90.00 | 90.00 | 92.50 | 0.0M |
| 2025-02-24 | 90.00 | 97.00 | 90.00 | 97.00 | 0.0M |
| 2025-02-21 | 93.50 | 93.50 | 93.50 | 93.50 | 0.0M |
| 2025-02-20 | 96.50 | 96.50 | 96.50 | 93.50 | 0.0M |
| 2025-02-19 | 92.50 | 94.50 | 92.50 | 95.50 | 0.0M |
| 2025-02-18 | 94.50 | 94.50 | 94.50 | 94.50 | 0.0M |
| 2025-02-17 | 96.50 | 96.50 | 90.50 | 93.50 | 0.0M |
| 2025-02-14 | 97.50 | 97.50 | 97.50 | 95.00 | 0.0M |
| 2025-02-13 | 92.00 | 93.50 | 92.00 | 93.25 | 0.0M |
| 2025-02-12 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0M |
| 2025-02-11 | 92.00 | 92.00 | 92.00 | 87.50 | 0.0M |
| 2025-02-10 | 91.50 | 91.50 | 91.50 | 87.50 | 0.0M |
| 2025-02-07 | 83.50 | 83.50 | 83.50 | 87.25 | 0.0M |
| 2025-02-06 | 91.00 | 91.00 | 91.00 | 87.25 | 0.0M |
| 2025-02-05 | 85.00 | 85.00 | 84.00 | 87.50 | 0.0M |
| 2025-02-04 | 95.50 | 96.00 | 89.50 | 89.25 | 0.0M |
| 2025-02-03 | 99.00 | 99.00 | 95.00 | 95.00 | 0.0M |
| 2025-01-31 | 98.50 | 98.50 | 98.50 | 96.50 | 0.0M |
| 2025-01-30 | 96.50 | 96.50 | 96.00 | 96.50 | 0.0M |
| 2025-01-29 | 92.50 | 99.00 | 92.50 | 96.00 | 0.0M |
| 2025-01-28 | 97.50 | 99.00 | 97.50 | 99.00 | 0.0M |
| 2025-01-27 | 92.00 | 92.50 | 92.00 | 95.50 | 0.0M |
| 2025-01-24 | 95.50 | 95.50 | 95.50 | 95.50 | 0.0M |
| 2025-01-23 | 96.25 | 96.25 | 96.25 | 96.25 | 0.0M |
| 2025-01-22 | 98.50 | 98.50 | 98.50 | 96.50 | 0.0M |
| 2025-01-21 | 95.00 | 101.00 | 94.50 | 96.50 | 0.1M |
| 2025-01-20 | 74.50 | 88.50 | 74.50 | 86.00 | 0.0M |
| 2025-01-17 | 79.50 | 79.50 | 73.50 | 76.75 | 0.0M |
| 2025-01-16 | 79.50 | 79.50 | 79.50 | 76.50 | 0.0M |
| 2025-01-15 | 76.25 | 76.25 | 76.25 | 76.25 | 0.0M |
| 2025-01-14 | 77.75 | 77.75 | 77.75 | 77.75 | 0.0M |
| 2025-01-13 | 77.75 | 77.75 | 77.75 | 77.75 | 0.0M |
| 2025-01-10 | 76.00 | 79.50 | 76.00 | 76.00 | 0.0M |
| 2025-01-09 | 82.00 | 83.50 | 76.00 | 76.00 | 0.1M |
| 2025-01-08 | 92.00 | 92.50 | 82.50 | 84.25 | 0.1M |
| 2025-01-07 | 87.00 | 92.00 | 87.00 | 87.00 | 0.0M |
| 2025-01-06 | 84.50 | 90.00 | 84.50 | 87.00 | 0.0M |
| 2025-01-03 | 89.50 | 89.50 | 86.00 | 86.00 | 0.0M |
| 2025-01-02 | 87.00 | 89.50 | 83.50 | 84.00 | 0.0M |