Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 100.00 | 106.00 | 100.00 | 105.00 | 370.6M |
| 2023-12-28 | 100.00 | 102.00 | 98.00 | 101.00 | 310.2M |
| 2023-12-27 | 101.00 | 102.00 | 99.00 | 99.00 | 170.0M |
| 2023-12-22 | 101.00 | 102.00 | 100.00 | 101.00 | 224.6M |
| 2023-12-21 | 100.00 | 101.00 | 99.00 | 101.00 | 42.6M |
| 2023-12-20 | 100.00 | 101.00 | 99.00 | 100.00 | 204.7M |
| 2023-12-19 | 101.00 | 103.00 | 100.00 | 101.00 | 164.8M |
| 2023-12-18 | 101.00 | 102.00 | 99.00 | 101.00 | 174.3M |
| 2023-12-15 | 102.00 | 103.00 | 100.00 | 101.00 | 254.5M |
| 2023-12-14 | 101.00 | 103.00 | 100.00 | 101.00 | 600.8M |
| 2023-12-13 | 101.00 | 102.00 | 100.00 | 101.00 | 389.5M |
| 2023-12-12 | 102.00 | 102.00 | 100.00 | 101.00 | 335.5M |
| 2023-12-11 | 104.00 | 104.00 | 100.00 | 101.00 | 626.3M |
| 2023-12-08 | 105.00 | 106.00 | 101.00 | 104.00 | 582.6M |
| 2023-12-07 | 111.00 | 111.00 | 102.00 | 104.00 | 273.3M |
| 2023-12-06 | 109.00 | 109.00 | 105.00 | 106.00 | 541.6M |
| 2023-12-05 | 112.00 | 113.00 | 107.00 | 108.00 | 494.3M |
| 2023-12-04 | 112.00 | 114.00 | 110.00 | 112.00 | 402.9M |
| 2023-12-01 | 113.00 | 113.00 | 111.00 | 112.00 | 202.6M |
| 2023-11-30 | 114.00 | 115.00 | 112.00 | 113.00 | 492.3M |
| 2023-11-29 | 114.00 | 114.00 | 111.00 | 112.00 | 453.5M |
| 2023-11-28 | 109.00 | 116.00 | 108.00 | 113.00 | 527.0M |
| 2023-11-27 | 108.00 | 109.00 | 107.00 | 108.00 | 340.5M |
| 2023-11-24 | 108.00 | 108.00 | 106.00 | 107.00 | 411.8M |
| 2023-11-23 | 110.00 | 110.00 | 106.00 | 107.00 | 458.8M |
| 2023-11-22 | 114.00 | 114.00 | 108.00 | 109.00 | 398.0M |
| 2023-11-21 | 113.00 | 115.00 | 110.00 | 112.00 | 343.8M |
| 2023-11-20 | 108.00 | 113.00 | 108.00 | 112.00 | 350.8M |
| 2023-11-17 | 108.00 | 110.00 | 107.00 | 110.00 | 437.6M |
| 2023-11-16 | 109.00 | 109.00 | 106.00 | 108.00 | 318.7M |
| 2023-11-15 | 109.00 | 110.00 | 106.00 | 108.00 | 374.3M |
| 2023-11-14 | 108.00 | 111.00 | 107.00 | 108.00 | 372.9M |
| 2023-11-13 | 107.00 | 108.00 | 104.00 | 108.00 | 448.2M |
| 2023-11-10 | 106.00 | 108.00 | 105.00 | 107.00 | 608.3M |
| 2023-11-09 | 107.00 | 108.00 | 105.00 | 107.00 | 376.3M |
| 2023-11-08 | 109.00 | 109.00 | 105.00 | 108.00 | 431.9M |
| 2023-11-07 | 109.00 | 111.00 | 106.00 | 108.00 | 308.3M |
| 2023-11-06 | 110.00 | 113.00 | 109.00 | 111.00 | 325.3M |
| 2023-11-03 | 111.00 | 115.00 | 108.00 | 112.00 | 402.1M |
| 2023-11-02 | 113.00 | 114.00 | 110.00 | 113.00 | 534.7M |
| 2023-11-01 | 120.00 | 121.00 | 111.00 | 112.00 | 379.9M |
| 2023-10-31 | 121.00 | 121.00 | 113.00 | 115.00 | 355.5M |
| 2023-10-30 | 113.00 | 121.00 | 113.00 | 120.00 | 443.7M |
| 2023-10-27 | 109.00 | 113.00 | 109.00 | 113.00 | 388.0M |
| 2023-10-26 | 110.00 | 114.00 | 110.00 | 111.00 | 346.1M |
| 2023-10-25 | 109.00 | 114.00 | 109.00 | 112.00 | 232.5M |
| 2023-10-24 | 108.00 | 114.00 | 108.00 | 112.00 | 254.8M |
| 2023-10-23 | 109.00 | 114.00 | 109.00 | 112.00 | 231.2M |
| 2023-10-20 | 113.00 | 114.00 | 110.00 | 113.00 | 256.3M |
| 2023-10-19 | 112.00 | 113.00 | 109.00 | 112.00 | 308.7M |
| 2023-10-18 | 112.00 | 112.00 | 109.00 | 111.00 | 175.6M |
| 2023-10-17 | 111.00 | 111.00 | 107.00 | 110.00 | 147.9M |
| 2023-10-16 | 115.00 | 115.00 | 107.00 | 108.00 | 147.5M |
| 2023-10-13 | 115.00 | 115.00 | 109.00 | 111.00 | 201.4M |
| 2023-10-12 | 113.00 | 114.00 | 112.00 | 113.00 | 248.1M |
| 2023-10-11 | 115.00 | 115.00 | 112.00 | 112.00 | 110.5M |
| 2023-10-10 | 116.00 | 118.00 | 114.00 | 114.00 | 175.3M |
| 2023-10-09 | 109.00 | 118.00 | 107.00 | 115.00 | 296.4M |
| 2023-10-06 | 107.00 | 109.00 | 107.00 | 109.00 | 293.1M |
| 2023-10-05 | 111.00 | 112.00 | 107.00 | 109.00 | 96.8M |
| 2023-10-04 | 110.00 | 110.00 | 103.00 | 109.00 | 175.0M |
| 2023-10-03 | 111.00 | 111.00 | 107.00 | 109.00 | 93.6M |
| 2023-10-02 | 115.00 | 115.00 | 108.00 | 110.00 | 236.8M |
| 2023-09-29 | 113.00 | 115.00 | 111.00 | 112.00 | 197.6M |
| 2023-09-27 | 116.00 | 116.00 | 112.00 | 112.00 | 43.1M |
| 2023-09-26 | 112.00 | 116.00 | 112.00 | 114.00 | 141.1M |
| 2023-09-25 | 112.00 | 114.00 | 109.00 | 112.00 | 156.6M |
| 2023-09-22 | 113.00 | 114.00 | 111.00 | 111.00 | 148.7M |
| 2023-09-21 | 115.00 | 117.00 | 113.00 | 113.00 | 63.4M |
| 2023-09-20 | 117.00 | 119.00 | 114.00 | 114.00 | 90.2M |
| 2023-09-19 | 113.00 | 117.00 | 110.00 | 114.00 | 245.4M |
| 2023-09-18 | 112.00 | 122.00 | 110.00 | 112.00 | 318.9M |
| 2023-09-15 | 111.00 | 115.00 | 105.00 | 111.00 | 267.6M |
| 2023-09-14 | 111.00 | 111.00 | 105.00 | 105.00 | 103.8M |
| 2023-09-13 | 108.00 | 109.00 | 104.00 | 108.00 | 181.2M |
| 2023-09-12 | 109.00 | 110.00 | 104.00 | 106.00 | 122.6M |
| 2023-09-11 | 108.00 | 109.00 | 106.00 | 108.00 | 83.0M |
| 2023-09-08 | 110.00 | 111.00 | 103.00 | 107.00 | 175.6M |
| 2023-09-07 | 111.00 | 112.00 | 108.00 | 109.00 | 121.6M |
| 2023-09-06 | 109.00 | 112.00 | 109.00 | 110.00 | 88.9M |
| 2023-09-05 | 108.00 | 112.00 | 108.00 | 109.00 | 91.4M |
| 2023-09-04 | 107.00 | 112.00 | 107.00 | 111.00 | 59.1M |
| 2023-09-01 | 103.00 | 110.00 | 102.00 | 106.00 | 116.4M |
| 2023-08-31 | 109.00 | 110.00 | 102.00 | 102.00 | 60.5M |
| 2023-08-30 | 109.00 | 109.00 | 104.00 | 107.00 | 58.1M |
| 2023-08-29 | 109.00 | 109.00 | 104.00 | 106.00 | 44.5M |
| 2023-08-28 | 116.00 | 116.00 | 105.00 | 108.00 | 30.5M |
| 2023-08-25 | 115.00 | 115.00 | 101.00 | 108.00 | 243.3M |
| 2023-08-24 | 116.00 | 116.00 | 113.00 | 114.00 | 20.6M |
| 2023-08-23 | 117.00 | 117.00 | 114.00 | 114.00 | 24.0M |
| 2023-08-22 | 119.00 | 119.00 | 115.00 | 116.00 | 10.4M |
| 2023-08-21 | 118.00 | 119.00 | 114.00 | 117.00 | 57.1M |
| 2023-08-18 | 117.00 | 117.00 | 114.00 | 116.00 | 18.1M |
| 2023-08-16 | 116.00 | 117.00 | 113.00 | 116.00 | 38.9M |
| 2023-08-15 | 118.00 | 118.00 | 115.00 | 116.00 | 20.8M |
| 2023-08-14 | 116.00 | 117.00 | 112.00 | 116.00 | 74.0M |
| 2023-08-11 | 119.00 | 119.00 | 115.00 | 116.00 | 9.8M |
| 2023-08-10 | 116.00 | 120.00 | 113.00 | 117.00 | 48.0M |
| 2023-08-09 | 119.00 | 119.00 | 111.00 | 115.00 | 116.0M |
| 2023-08-08 | 122.00 | 122.00 | 116.00 | 117.00 | 125.3M |
| 2023-08-07 | 121.00 | 122.00 | 118.00 | 119.00 | 34.2M |
| 2023-08-04 | 120.00 | 120.00 | 116.00 | 120.00 | 79.7M |
| 2023-08-03 | 121.00 | 121.00 | 118.00 | 119.00 | 55.4M |
| 2023-08-02 | 119.00 | 122.00 | 116.00 | 119.00 | 105.0M |
| 2023-08-01 | 131.00 | 131.00 | 119.00 | 119.00 | 397.2M |
| 2023-07-31 | 132.00 | 136.00 | 128.00 | 130.00 | 395.5M |
| 2023-07-28 | 131.00 | 133.00 | 130.00 | 132.00 | 374.2M |
| 2023-07-27 | 128.00 | 131.00 | 127.00 | 131.00 | 346.9M |
| 2023-07-26 | 131.00 | 133.00 | 128.00 | 129.00 | 305.4M |
| 2023-07-25 | 138.00 | 138.00 | 130.00 | 130.00 | 420.1M |
| 2023-07-24 | 125.00 | 137.00 | 125.00 | 134.00 | 532.6M |
| 2023-07-21 | 125.00 | 127.00 | 123.00 | 125.00 | 323.8M |
| 2023-07-20 | 124.00 | 125.00 | 121.00 | 124.00 | 188.3M |
| 2023-07-18 | 124.00 | 127.00 | 122.00 | 123.00 | 252.5M |
| 2023-07-17 | 118.00 | 126.00 | 118.00 | 124.00 | 258.9M |
| 2023-07-14 | 119.00 | 120.00 | 116.00 | 119.00 | 277.8M |
| 2023-07-13 | 123.00 | 123.00 | 118.00 | 119.00 | 396.0M |
| 2023-07-12 | 124.00 | 125.00 | 120.00 | 121.00 | 381.9M |
| 2023-07-11 | 126.00 | 126.00 | 123.00 | 125.00 | 362.2M |
| 2023-07-10 | 127.00 | 127.00 | 121.00 | 125.00 | 436.6M |
| 2023-07-07 | 127.00 | 128.00 | 125.00 | 126.00 | 434.2M |
| 2023-07-06 | 130.00 | 131.00 | 126.00 | 127.00 | 374.0M |
| 2023-07-05 | 131.00 | 131.00 | 128.00 | 130.00 | 342.5M |
| 2023-07-04 | 130.00 | 131.00 | 129.00 | 130.00 | 343.7M |
| 2023-07-03 | 132.00 | 133.00 | 129.00 | 131.00 | 457.8M |
| 2023-06-27 | 132.00 | 134.00 | 130.00 | 132.00 | 258.1M |
| 2023-06-26 | 135.00 | 135.00 | 131.00 | 132.00 | 325.4M |
| 2023-06-23 | 136.00 | 137.00 | 132.00 | 134.00 | 206.9M |
| 2023-06-22 | 131.00 | 135.00 | 131.00 | 134.00 | 251.0M |
| 2023-06-21 | 136.00 | 136.00 | 132.00 | 133.00 | 271.8M |
| 2023-06-20 | 137.00 | 137.00 | 133.00 | 134.00 | 321.7M |
| 2023-06-19 | 137.00 | 137.00 | 132.00 | 135.00 | 203.3M |
| 2023-06-16 | 136.00 | 137.00 | 134.00 | 135.00 | 192.4M |
| 2023-06-15 | 143.00 | 143.00 | 134.00 | 136.00 | 261.8M |
| 2023-06-14 | 143.00 | 143.00 | 137.00 | 138.00 | 290.3M |
| 2023-06-13 | 140.00 | 141.00 | 137.00 | 139.00 | 226.3M |
| 2023-06-12 | 141.00 | 145.00 | 139.00 | 140.00 | 192.5M |
| 2023-06-09 | 140.00 | 145.00 | 139.00 | 141.00 | 259.7M |
| 2023-06-08 | 139.00 | 141.00 | 136.00 | 140.00 | 275.0M |
| 2023-06-07 | 141.00 | 141.00 | 137.00 | 137.00 | 206.2M |
| 2023-06-06 | 145.00 | 145.00 | 138.00 | 141.00 | 206.2M |
| 2023-06-05 | 142.00 | 145.00 | 139.00 | 141.00 | 96.9M |
| 2023-05-31 | 142.00 | 142.00 | 139.00 | 141.00 | 167.2M |
| 2023-05-30 | 145.00 | 145.00 | 139.00 | 143.00 | 107.9M |
| 2023-05-29 | 142.00 | 142.00 | 138.00 | 141.00 | 59.9M |
| 2023-05-26 | 141.00 | 142.00 | 139.00 | 141.00 | 138.3M |
| 2023-05-25 | 144.00 | 145.00 | 140.00 | 140.00 | 91.0M |
| 2023-05-24 | 146.00 | 146.00 | 143.00 | 145.00 | 120.6M |
| 2023-05-23 | 146.00 | 146.00 | 142.00 | 145.00 | 97.1M |
| 2023-05-22 | 146.00 | 148.00 | 142.00 | 143.00 | 204.1M |
| 2023-05-19 | 141.00 | 141.00 | 138.00 | 141.00 | 77.3M |
| 2023-05-17 | 142.00 | 143.00 | 139.00 | 141.00 | 105.7M |
| 2023-05-16 | 141.00 | 144.00 | 139.00 | 140.00 | 106.6M |
| 2023-05-15 | 145.00 | 148.00 | 141.00 | 142.00 | 80.6M |
| 2023-05-12 | 150.00 | 150.00 | 144.00 | 144.00 | 119.7M |
| 2023-05-11 | 150.00 | 150.00 | 145.00 | 147.00 | 90.5M |
| 2023-05-10 | 148.00 | 153.00 | 148.00 | 150.00 | 55.5M |
| 2023-05-09 | 148.00 | 148.00 | 146.00 | 147.00 | 39.8M |
| 2023-05-08 | 142.00 | 152.00 | 142.00 | 147.00 | 54.3M |
| 2023-05-05 | 145.00 | 148.00 | 141.00 | 145.00 | 107.7M |
| 2023-05-04 | 145.00 | 148.00 | 143.00 | 144.00 | 100.5M |
| 2023-05-03 | 150.00 | 150.00 | 144.00 | 145.00 | 41.2M |
| 2023-05-02 | 147.00 | 150.00 | 146.00 | 147.00 | 17.7M |
| 2023-04-28 | 146.00 | 151.00 | 145.00 | 147.00 | 46.4M |
| 2023-04-27 | 156.00 | 156.00 | 144.00 | 145.00 | 53.5M |
| 2023-04-26 | 142.00 | 150.00 | 138.00 | 150.00 | 42.4M |
| 2023-04-18 | 139.00 | 141.00 | 136.00 | 138.00 | 16.9M |
| 2023-04-17 | 142.00 | 142.00 | 135.00 | 138.00 | 22.5M |
| 2023-04-14 | 141.00 | 144.00 | 137.00 | 138.00 | 26.6M |
| 2023-04-13 | 144.00 | 144.00 | 141.00 | 141.00 | 12.2M |
| 2023-04-12 | 148.00 | 150.00 | 141.00 | 142.00 | 50.2M |
| 2023-04-11 | 151.00 | 151.00 | 147.00 | 148.00 | 30.6M |
| 2023-04-10 | 152.00 | 154.00 | 147.00 | 147.00 | 43.7M |
| 2023-04-06 | 159.00 | 160.00 | 150.00 | 151.00 | 54.5M |
| 2023-04-05 | 163.00 | 164.00 | 156.00 | 157.00 | 114.3M |
| 2023-04-04 | 150.00 | 169.00 | 146.00 | 164.00 | 473.8M |
| 2023-04-03 | 151.00 | 152.00 | 144.00 | 147.00 | 45.4M |
| 2023-03-31 | 142.00 | 150.00 | 139.00 | 150.00 | 44.4M |
| 2023-03-30 | 148.00 | 152.00 | 141.00 | 141.00 | 82.6M |
| 2023-03-29 | 140.00 | 148.00 | 139.00 | 148.00 | 59.2M |
| 2023-03-28 | 133.00 | 140.00 | 131.00 | 139.00 | 42.0M |
| 2023-03-27 | 140.00 | 140.00 | 132.00 | 132.00 | 64.3M |
| 2023-03-24 | 141.00 | 144.00 | 137.00 | 137.00 | 59.3M |
| 2023-03-21 | 144.00 | 146.00 | 140.00 | 140.00 | 267.6M |
| 2023-03-20 | 146.00 | 147.00 | 142.00 | 143.00 | 162.1M |
| 2023-03-17 | 147.00 | 147.00 | 143.00 | 146.00 | 254.4M |
| 2023-03-16 | 153.00 | 153.00 | 143.00 | 143.00 | 262.9M |
| 2023-03-15 | 153.00 | 159.00 | 151.00 | 152.00 | 257.9M |
| 2023-03-14 | 161.00 | 163.00 | 153.00 | 153.00 | 303.3M |
| 2023-03-13 | 154.00 | 163.00 | 150.00 | 162.00 | 217.1M |
| 2023-03-10 | 156.00 | 158.00 | 154.00 | 154.00 | 739.0M |
| 2023-03-09 | 158.00 | 160.00 | 156.00 | 156.00 | 515.9M |
| 2023-03-08 | 162.00 | 163.00 | 157.00 | 157.00 | 450.5M |
| 2023-03-07 | 162.00 | 164.00 | 159.00 | 162.00 | 448.9M |
| 2023-03-06 | 156.00 | 165.00 | 153.00 | 160.00 | 473.1M |
| 2023-03-03 | 153.00 | 154.00 | 151.00 | 153.00 | 458.8M |
| 2023-03-02 | 159.00 | 159.00 | 151.00 | 153.00 | 540.2M |
| 2023-03-01 | 152.00 | 154.00 | 151.00 | 151.00 | 439.4M |
| 2023-02-28 | 152.00 | 153.00 | 150.00 | 151.00 | 638.2M |
| 2023-02-27 | 156.00 | 157.00 | 151.00 | 151.00 | 633.7M |
| 2023-02-24 | 156.00 | 156.00 | 153.00 | 154.00 | 436.7M |
| 2023-02-23 | 158.00 | 159.00 | 151.00 | 153.00 | 462.8M |
| 2023-02-22 | 155.00 | 161.00 | 155.00 | 157.00 | 463.8M |
| 2023-02-21 | 161.00 | 162.00 | 152.00 | 155.00 | 534.8M |
| 2023-02-20 | 163.00 | 166.00 | 159.00 | 161.00 | 365.3M |
| 2023-02-17 | 181.00 | 181.00 | 161.00 | 163.00 | 696.3M |
| 2023-02-16 | 171.00 | 175.00 | 169.00 | 173.00 | 435.9M |
| 2023-02-15 | 174.00 | 176.00 | 170.00 | 170.00 | 584.6M |
| 2023-02-14 | 174.00 | 184.00 | 170.00 | 172.00 | 832.7M |
| 2023-02-13 | 176.00 | 177.00 | 169.00 | 171.00 | 372.4M |
| 2023-02-10 | 168.00 | 179.00 | 166.00 | 172.00 | 503.1M |
| 2023-02-09 | 180.00 | 184.00 | 168.00 | 169.00 | 511.7M |
| 2023-02-08 | 180.00 | 186.00 | 179.00 | 180.00 | 438.0M |
| 2023-02-07 | 168.00 | 180.00 | 168.00 | 179.00 | 524.9M |
| 2023-02-06 | 167.00 | 169.00 | 163.00 | 168.00 | 407.7M |
| 2023-02-03 | 178.00 | 179.00 | 165.00 | 167.00 | 503.1M |
| 2023-02-02 | 175.00 | 177.00 | 174.00 | 177.00 | 282.6M |
| 2023-02-01 | 178.00 | 183.00 | 174.00 | 174.00 | 455.4M |
| 2023-01-31 | 152.00 | 181.00 | 149.00 | 178.00 | 955.3M |
| 2023-01-30 | 154.00 | 155.00 | 152.00 | 152.00 | 307.0M |
| 2023-01-27 | 154.00 | 156.00 | 150.00 | 153.00 | 381.4M |
| 2023-01-26 | 149.00 | 158.00 | 147.00 | 154.00 | 521.9M |
| 2023-01-25 | 148.00 | 149.00 | 145.00 | 149.00 | 164.5M |
| 2023-01-24 | 145.00 | 149.00 | 144.00 | 148.00 | 287.8M |
| 2023-01-20 | 149.00 | 149.00 | 138.00 | 145.00 | 259.8M |
| 2023-01-19 | 150.00 | 152.00 | 147.00 | 148.00 | 254.4M |
| 2023-01-18 | 152.00 | 155.00 | 151.00 | 151.00 | 266.7M |
| 2023-01-17 | 158.00 | 158.00 | 149.00 | 152.00 | 358.7M |
| 2023-01-16 | 153.00 | 158.00 | 153.00 | 157.00 | 289.0M |
| 2023-01-13 | 150.00 | 155.00 | 149.00 | 153.00 | 257.7M |
| 2023-01-12 | 158.00 | 158.00 | 150.00 | 150.00 | 236.7M |
| 2023-01-11 | 157.00 | 159.00 | 155.00 | 158.00 | 273.1M |
| 2023-01-10 | 156.00 | 157.00 | 152.00 | 156.00 | 207.1M |
| 2023-01-09 | 153.00 | 155.00 | 151.00 | 153.00 | 240.4M |
| 2023-01-06 | 151.00 | 154.00 | 146.00 | 153.00 | 130.8M |
| 2023-01-05 | 162.00 | 162.00 | 151.00 | 151.00 | 412.8M |
| 2023-01-04 | 164.00 | 166.00 | 162.00 | 162.00 | 168.7M |
| 2023-01-03 | 164.00 | 168.00 | 164.00 | 164.00 | 170.9M |
| 2023-01-02 | 162.00 | 164.00 | 156.00 | 164.00 | 62.9M |