163.90
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 | 156.00 | 163.90 | 156.00 | 163.90 | 0.0M |
| 2025-09-25 | 162.00 | 162.80 | 158.00 | 162.80 | 0.0M |
| 2025-09-24 | 168.90 | 168.90 | 164.00 | 166.00 | 0.1M |
| 2025-09-23 | 167.00 | 167.00 | 166.00 | 166.00 | 0.0M |
| 2025-09-22 | 165.00 | 170.80 | 165.00 | 170.00 | 0.0M |
| 2025-09-19 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0M |
| 2025-09-18 | 166.50 | 171.50 | 166.50 | 169.90 | 0.1M |
| 2025-09-17 | 170.00 | 170.00 | 170.00 | 170.00 | 0.0M |
| 2025-09-16 | 170.00 | 171.25 | 169.00 | 169.50 | 0.1M |
| 2025-09-15 | 171.70 | 172.80 | 171.70 | 172.80 | 0.0M |
| 2025-09-12 | 170.80 | 170.80 | 167.00 | 167.95 | 0.1M |
| 2025-09-11 | 166.00 | 168.40 | 165.05 | 168.35 | 0.1M |
| 2025-09-10 | 169.50 | 169.75 | 165.50 | 167.45 | 0.1M |
| 2025-09-09 | 166.00 | 170.00 | 163.00 | 169.90 | 0.2M |
| 2025-09-08 | 173.05 | 176.70 | 168.00 | 168.35 | 0.0M |
| 2025-09-05 | 172.50 | 174.75 | 172.10 | 174.75 | 0.0M |
| 2025-09-04 | 178.00 | 179.50 | 175.50 | 175.80 | 0.0M |
| 2025-09-03 | 184.70 | 184.70 | 179.60 | 179.65 | 0.0M |
| 2025-09-02 | 183.80 | 183.80 | 180.00 | 183.80 | 0.0M |
| 2025-09-01 | 182.00 | 182.50 | 176.10 | 181.20 | 0.0M |
| 2025-08-29 | 179.00 | 183.00 | 177.00 | 177.25 | 0.0M |
| 2025-08-28 | 164.05 | 183.00 | 163.00 | 176.35 | 0.1M |
| 2025-08-26 | 168.00 | 169.75 | 166.00 | 166.50 | 0.0M |
| 2025-08-25 | 171.00 | 171.00 | 169.50 | 169.85 | 0.0M |
| 2025-08-22 | 177.95 | 183.85 | 164.05 | 174.20 | 0.1M |
| 2025-08-21 | 154.00 | 172.95 | 154.00 | 172.95 | 0.1M |
| 2025-08-20 | 151.00 | 153.00 | 151.00 | 153.00 | 0.0M |
| 2025-08-19 | 146.95 | 150.00 | 146.95 | 149.50 | 0.0M |
| 2025-08-18 | 144.00 | 146.00 | 144.00 | 145.00 | 0.0M |
| 2025-08-14 | 142.50 | 143.45 | 142.05 | 142.05 | 0.0M |
| 2025-08-13 | 145.00 | 145.50 | 142.00 | 143.20 | 0.0M |
| 2025-08-12 | 141.95 | 142.00 | 140.10 | 140.10 | 0.0M |
| 2025-08-11 | 140.00 | 143.00 | 138.50 | 142.20 | 0.0M |
| 2025-08-08 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2025-08-07 | 139.55 | 140.95 | 139.55 | 140.00 | 0.0M |
| 2025-08-06 | 138.50 | 141.00 | 138.25 | 140.30 | 0.0M |
| 2025-08-05 | 140.50 | 140.50 | 138.75 | 138.85 | 0.0M |
| 2025-08-04 | 142.00 | 143.00 | 139.00 | 139.00 | 0.0M |
| 2025-08-01 | 139.75 | 139.75 | 139.00 | 139.00 | 0.0M |
| 2025-07-31 | 140.00 | 140.00 | 139.75 | 139.75 | 0.0M |
| 2025-07-30 | 140.20 | 140.20 | 140.00 | 140.00 | 0.0M |
| 2025-07-29 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2025-07-28 | 140.00 | 140.00 | 138.00 | 138.00 | 0.0M |
| 2025-07-25 | 141.00 | 141.80 | 139.75 | 141.80 | 0.0M |
| 2025-07-24 | 142.50 | 142.75 | 140.00 | 142.05 | 0.0M |
| 2025-07-23 | 140.10 | 141.80 | 139.75 | 141.80 | 0.0M |
| 2025-07-21 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2025-07-18 | 141.00 | 141.00 | 140.50 | 140.50 | 0.0M |
| 2025-07-17 | 143.00 | 143.00 | 139.75 | 141.90 | 0.0M |
| 2025-07-16 | 140.00 | 141.50 | 139.75 | 141.00 | 0.1M |
| 2025-07-15 | 139.25 | 141.00 | 138.00 | 141.00 | 0.0M |
| 2025-07-14 | 141.00 | 141.00 | 138.00 | 139.35 | 0.0M |
| 2025-07-11 | 137.50 | 140.00 | 136.00 | 140.00 | 0.0M |
| 2025-07-10 | 139.00 | 139.60 | 137.50 | 137.50 | 0.1M |
| 2025-07-09 | 141.00 | 141.05 | 139.50 | 139.75 | 0.0M |
| 2025-07-08 | 141.00 | 144.50 | 141.00 | 141.55 | 0.0M |
| 2025-07-07 | 145.00 | 145.00 | 140.25 | 143.50 | 0.0M |
| 2025-07-04 | 147.00 | 147.00 | 142.00 | 142.00 | 0.0M |
| 2025-07-03 | 144.70 | 144.70 | 142.00 | 144.70 | 0.0M |
| 2025-07-02 | 144.80 | 144.80 | 144.80 | 144.80 | 0.0M |
| 2025-07-01 | 142.00 | 146.80 | 140.75 | 146.80 | 0.0M |
| 2025-06-30 | 145.00 | 146.80 | 142.75 | 146.80 | 0.0M |
| 2025-06-27 | 146.05 | 146.05 | 146.05 | 146.05 | 0.0M |
| 2025-06-26 | 146.00 | 147.80 | 142.50 | 146.05 | 0.0M |
| 2025-06-25 | 146.95 | 146.95 | 146.00 | 146.00 | 0.0M |
| 2025-06-24 | 144.70 | 146.90 | 141.05 | 144.95 | 0.0M |
| 2025-06-20 | 143.90 | 144.80 | 143.90 | 144.80 | 0.0M |
| 2025-06-19 | 144.00 | 144.00 | 142.00 | 143.90 | 0.0M |
| 2025-06-18 | 144.00 | 144.00 | 144.00 | 144.00 | 0.0M |
| 2025-06-17 | 141.00 | 144.95 | 140.00 | 143.90 | 0.0M |
| 2025-06-13 | 142.00 | 144.00 | 142.00 | 144.00 | 0.0M |
| 2025-06-12 | 139.00 | 142.00 | 138.50 | 142.00 | 0.0M |
| 2025-06-11 | 142.00 | 142.00 | 139.00 | 140.40 | 0.0M |
| 2025-06-10 | 142.00 | 142.00 | 140.60 | 142.00 | 0.0M |
| 2025-06-09 | 138.50 | 141.00 | 138.50 | 141.00 | 0.1M |
| 2025-06-05 | 140.10 | 141.00 | 140.10 | 141.00 | 0.0M |
| 2025-06-04 | 140.40 | 140.50 | 140.00 | 140.10 | 0.0M |
| 2025-06-02 | 139.00 | 141.00 | 139.00 | 140.50 | 0.0M |
| 2025-05-30 | 139.00 | 140.00 | 138.90 | 139.90 | 0.0M |
| 2025-05-29 | 139.90 | 140.00 | 139.00 | 139.65 | 0.0M |
| 2025-05-28 | 139.00 | 140.00 | 138.50 | 140.00 | 0.0M |
| 2025-05-27 | 139.00 | 140.00 | 139.00 | 140.00 | 0.0M |
| 2025-05-26 | 139.00 | 140.00 | 137.50 | 140.00 | 0.0M |
| 2025-05-23 | 139.00 | 140.25 | 139.00 | 140.25 | 0.0M |
| 2025-05-22 | 140.00 | 140.00 | 139.00 | 140.00 | 0.0M |
| 2025-05-21 | 140.75 | 141.00 | 139.00 | 140.85 | 0.0M |
| 2025-05-20 | 140.00 | 140.75 | 140.00 | 140.75 | 0.0M |
| 2025-05-19 | 139.00 | 141.00 | 138.75 | 141.00 | 0.0M |
| 2025-05-16 | 140.00 | 141.00 | 139.00 | 140.50 | 0.0M |
| 2025-05-15 | 140.00 | 141.00 | 139.00 | 141.00 | 0.0M |
| 2025-05-14 | 140.00 | 145.00 | 140.00 | 141.00 | 0.0M |
| 2025-05-13 | 140.00 | 140.00 | 138.50 | 140.00 | 0.0M |
| 2025-05-12 | 136.50 | 140.00 | 136.50 | 140.00 | 0.0M |
| 2025-05-09 | 137.00 | 137.00 | 135.50 | 135.50 | 0.0M |
| 2025-05-08 | 140.00 | 140.00 | 137.50 | 139.00 | 0.0M |
| 2025-05-07 | 138.00 | 139.15 | 138.00 | 139.00 | 0.0M |
| 2025-05-06 | 141.00 | 141.00 | 138.00 | 139.15 | 0.0M |
| 2025-05-05 | 143.00 | 143.00 | 140.00 | 141.00 | 0.0M |
| 2025-05-02 | 138.00 | 140.00 | 137.25 | 138.65 | 0.0M |
| 2025-04-30 | 135.00 | 140.00 | 134.25 | 140.00 | 0.0M |
| 2025-04-29 | 139.80 | 139.80 | 134.90 | 134.90 | 0.0M |
| 2025-04-28 | 137.00 | 138.00 | 136.00 | 136.50 | 0.0M |
| 2025-04-25 | 136.10 | 141.00 | 136.10 | 136.70 | 0.1M |
| 2025-04-24 | 131.00 | 136.25 | 130.00 | 136.10 | 0.1M |
| 2025-04-23 | 127.00 | 131.00 | 126.00 | 129.80 | 0.0M |
| 2025-04-22 | 125.00 | 127.00 | 124.50 | 127.00 | 0.0M |
| 2025-04-21 | 126.50 | 129.50 | 125.00 | 125.50 | 0.0M |
| 2025-04-17 | 122.00 | 128.00 | 122.00 | 126.05 | 0.1M |
| 2025-04-16 | 119.95 | 122.00 | 118.50 | 122.00 | 0.0M |
| 2025-04-15 | 120.30 | 123.00 | 120.00 | 120.00 | 0.0M |
| 2025-04-11 | 115.70 | 120.50 | 115.70 | 119.75 | 0.1M |
| 2025-04-09 | 115.20 | 116.50 | 114.60 | 115.00 | 0.0M |
| 2025-04-08 | 115.35 | 116.00 | 114.80 | 115.20 | 0.0M |
| 2025-04-07 | 117.00 | 117.00 | 113.75 | 115.35 | 0.1M |
| 2025-04-04 | 120.95 | 120.95 | 116.55 | 118.10 | 0.1M |
| 2025-04-03 | 126.85 | 126.85 | 112.00 | 116.75 | 0.4M |
| 2025-04-02 | 114.85 | 127.20 | 113.90 | 126.85 | 0.3M |
| 2025-04-01 | 100.00 | 108.50 | 100.00 | 106.00 | 0.1M |
| 2025-03-28 | 98.50 | 100.50 | 98.40 | 99.05 | 0.1M |
| 2025-03-27 | 95.00 | 100.00 | 93.75 | 98.00 | 0.2M |
| 2025-03-26 | 93.00 | 96.50 | 92.30 | 94.50 | 0.1M |
| 2025-03-25 | 84.00 | 94.00 | 84.00 | 91.10 | 0.2M |
| 2025-03-24 | 80.05 | 83.05 | 80.05 | 81.15 | 0.3M |
| 2025-03-21 | 79.00 | 80.30 | 78.80 | 79.95 | 0.0M |
| 2025-03-20 | 78.65 | 79.50 | 77.60 | 78.95 | 0.1M |
| 2025-03-19 | 80.50 | 80.50 | 77.10 | 79.00 | 0.0M |
| 2025-03-18 | 77.00 | 77.00 | 76.70 | 77.00 | 0.2M |
| 2025-03-17 | 77.00 | 77.10 | 76.90 | 77.00 | 0.1M |
| 2025-03-13 | 77.00 | 77.00 | 76.70 | 77.00 | 0.2M |
| 2025-03-12 | 76.50 | 80.00 | 76.25 | 77.00 | 0.2M |
| 2025-03-11 | 75.90 | 77.50 | 75.00 | 77.00 | 0.5M |
| 2025-03-10 | 74.00 | 76.70 | 72.60 | 75.90 | 0.6M |
| 2025-03-07 | 75.00 | 78.00 | 73.50 | 74.35 | 1.8M |