102.50
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 110.00 | 113.45 | 97.63 | 102.50 | 0.4M |
| 2025-09-26 | 110.00 | 115.00 | 106.38 | 110.00 | 0.1M |
| 2025-09-25 | 120.00 | 120.00 | 106.25 | 115.00 | 0.1M |
| 2025-09-24 | 120.00 | 121.45 | 115.50 | 120.00 | 0.1M |
| 2025-09-23 | 122.50 | 125.00 | 115.50 | 120.00 | 0.1M |
| 2025-09-22 | 127.00 | 129.00 | 120.00 | 124.00 | 0.1M |
| 2025-09-19 | 122.50 | 129.00 | 121.55 | 127.00 | 0.2M |
| 2025-09-18 | 122.50 | 129.00 | 118.00 | 122.50 | 0.3M |
| 2025-09-17 | 116.00 | 128.75 | 114.26 | 128.00 | 0.7M |
| 2025-09-16 | 101.50 | 118.75 | 98.00 | 116.00 | 0.5M |
| 2025-09-15 | 116.00 | 118.45 | 100.00 | 102.50 | 0.2M |
| 2025-09-12 | 97.50 | 121.75 | 95.00 | 117.50 | 0.3M |
| 2025-09-11 | 95.00 | 105.00 | 95.00 | 97.50 | 0.2M |
| 2025-09-10 | 92.50 | 95.00 | 90.00 | 92.50 | 0.0M |
| 2025-09-09 | 92.50 | 95.00 | 90.00 | 92.50 | 0.1M |
| 2025-09-08 | 92.50 | 94.80 | 93.22 | 92.50 | 0.1M |
| 2025-09-05 | 92.50 | 94.90 | 92.78 | 92.50 | 0.0M |
| 2025-09-04 | 92.50 | 95.00 | 88.20 | 92.50 | 0.2M |
| 2025-09-03 | 91.50 | 95.00 | 90.20 | 92.50 | 0.1M |
| 2025-09-02 | 89.50 | 93.00 | 88.00 | 92.40 | 0.1M |
| 2025-09-01 | 88.50 | 92.86 | 88.05 | 89.50 | 0.0M |
| 2025-08-29 | 87.50 | 91.30 | 87.50 | 88.50 | 0.0M |
| 2025-08-28 | 87.50 | 89.50 | 87.55 | 87.50 | 0.0M |
| 2025-08-27 | 87.50 | 89.40 | 86.60 | 87.50 | 0.0M |
| 2025-08-26 | 87.50 | 89.50 | 85.75 | 87.50 | 0.0M |
| 2025-08-22 | 87.50 | 88.19 | 86.36 | 87.50 | 0.0M |
| 2025-08-21 | 87.50 | 90.00 | 85.75 | 90.00 | 0.1M |
| 2025-08-20 | 87.50 | 90.00 | 85.00 | 87.50 | 0.0M |
| 2025-08-19 | 89.00 | 88.70 | 85.13 | 87.50 | 0.0M |
| 2025-08-18 | 87.50 | 91.00 | 85.00 | 89.00 | 0.1M |
| 2025-08-15 | 87.50 | 89.70 | 87.29 | 87.50 | 0.0M |
| 2025-08-14 | 87.50 | 88.13 | 86.75 | 87.50 | 0.0M |
| 2025-08-13 | 87.50 | 90.00 | 85.00 | 87.50 | 0.1M |
| 2025-08-12 | 87.00 | 90.00 | 87.16 | 87.50 | 0.1M |
| 2025-08-11 | 85.00 | 88.75 | 81.00 | 88.00 | 0.1M |
| 2025-08-08 | 85.00 | 88.00 | 82.00 | 85.00 | 0.0M |
| 2025-08-07 | 85.00 | 88.00 | 82.00 | 84.60 | 0.0M |
| 2025-08-06 | 85.00 | 84.95 | 82.00 | 82.40 | 0.0M |
| 2025-08-05 | 86.00 | 88.00 | 82.00 | 85.00 | 0.1M |
| 2025-08-04 | 86.50 | 88.00 | 84.25 | 86.00 | 0.0M |
| 2025-08-01 | 90.50 | 90.77 | 86.00 | 89.00 | 0.0M |
| 2025-07-31 | 90.50 | 91.75 | 88.25 | 90.50 | 0.0M |
| 2025-07-30 | 92.00 | 94.00 | 88.65 | 90.50 | 0.0M |
| 2025-07-29 | 92.00 | 94.00 | 90.80 | 92.00 | 0.1M |
| 2025-07-28 | 87.50 | 93.90 | 88.75 | 92.00 | 0.2M |
| 2025-07-25 | 86.00 | 90.00 | 85.00 | 90.00 | 0.2M |
| 2025-07-24 | 83.50 | 88.65 | 82.00 | 86.00 | 0.3M |
| 2025-07-23 | 83.50 | 83.75 | 82.00 | 83.50 | 0.1M |
| 2025-07-22 | 85.50 | 85.00 | 83.26 | 84.00 | 0.0M |
| 2025-07-21 | 85.50 | 85.45 | 83.00 | 85.00 | 0.0M |
| 2025-07-18 | 84.50 | 89.00 | 83.50 | 85.50 | 0.0M |
| 2025-07-17 | 88.50 | 90.00 | 83.31 | 84.50 | 0.1M |
| 2025-07-16 | 88.50 | 90.00 | 85.20 | 88.50 | 0.1M |
| 2025-07-15 | 90.50 | 88.75 | 87.00 | 88.50 | 0.1M |
| 2025-07-14 | 90.50 | 91.35 | 88.00 | 90.50 | 0.0M |
| 2025-07-11 | 91.00 | 93.00 | 88.00 | 90.50 | 0.1M |
| 2025-07-10 | 92.50 | 95.00 | 89.00 | 90.00 | 0.0M |
| 2025-07-09 | 92.50 | 91.80 | 90.05 | 92.50 | 0.0M |
| 2025-07-08 | 92.50 | 92.00 | 90.00 | 90.60 | 0.0M |
| 2025-07-07 | 92.50 | 92.30 | 90.70 | 92.50 | 0.0M |
| 2025-07-04 | 92.50 | 92.70 | 90.70 | 92.50 | 0.0M |
| 2025-07-03 | 92.50 | 93.88 | 90.67 | 92.50 | 0.0M |
| 2025-07-02 | 92.50 | 93.29 | 90.00 | 92.50 | 0.0M |
| 2025-07-01 | 92.50 | 93.50 | 90.00 | 90.00 | 0.0M |
| 2025-06-30 | 92.50 | 94.80 | 91.11 | 92.50 | 0.0M |
| 2025-06-27 | 91.50 | 95.00 | 90.00 | 92.50 | 0.0M |
| 2025-06-26 | 91.50 | 92.15 | 89.80 | 92.00 | 0.1M |
| 2025-06-25 | 91.50 | 92.18 | 89.70 | 91.50 | 0.0M |
| 2025-06-24 | 92.50 | 94.00 | 89.70 | 91.50 | 0.1M |
| 2025-06-23 | 92.50 | 95.00 | 90.05 | 95.00 | 0.1M |
| 2025-06-20 | 92.50 | 95.00 | 90.00 | 92.50 | 0.0M |
| 2025-06-19 | 92.50 | 94.00 | 90.00 | 92.50 | 0.1M |
| 2025-06-18 | 91.00 | 94.99 | 89.00 | 92.50 | 0.1M |
| 2025-06-17 | 92.50 | 95.00 | 89.04 | 90.00 | 0.0M |
| 2025-06-16 | 93.50 | 93.85 | 90.10 | 92.50 | 0.1M |
| 2025-06-13 | 93.50 | 94.94 | 92.00 | 93.50 | 0.0M |
| 2025-06-12 | 88.00 | 97.40 | 89.20 | 93.50 | 0.3M |
| 2025-06-11 | 87.00 | 89.00 | 86.70 | 87.50 | 0.1M |
| 2025-06-10 | 83.50 | 88.00 | 83.00 | 88.00 | 0.2M |
| 2025-06-09 | 87.00 | 87.65 | 82.00 | 83.50 | 0.3M |
| 2025-06-06 | 92.50 | 95.00 | 83.08 | 88.00 | 0.4M |
| 2025-06-05 | 92.50 | 99.65 | 90.33 | 93.50 | 0.2M |
| 2025-06-04 | 91.50 | 94.75 | 90.00 | 92.50 | 0.1M |
| 2025-06-03 | 91.50 | 95.00 | 88.50 | 91.50 | 0.1M |
| 2025-06-02 | 92.50 | 93.19 | 88.00 | 90.00 | 0.1M |
| 2025-05-30 | 91.00 | 96.45 | 90.00 | 92.50 | 0.1M |
| 2025-05-29 | 86.00 | 93.00 | 85.00 | 91.00 | 0.2M |
| 2025-05-28 | 86.00 | 86.89 | 85.80 | 86.00 | 0.3M |
| 2025-05-27 | 86.00 | 87.00 | 85.00 | 86.00 | 0.4M |
| 2025-05-23 | 86.00 | 86.80 | 85.20 | 86.00 | 0.1M |
| 2025-05-22 | 88.00 | 91.80 | 85.00 | 86.00 | 0.0M |
| 2025-05-21 | 88.50 | 88.73 | 86.00 | 88.00 | 0.0M |
| 2025-05-20 | 90.00 | 93.00 | 86.00 | 88.50 | 0.2M |
| 2025-05-19 | 89.50 | 93.00 | 87.00 | 90.00 | 0.2M |
| 2025-05-16 | 89.00 | 92.00 | 88.53 | 89.50 | 0.0M |
| 2025-05-15 | 89.00 | 89.10 | 87.13 | 89.00 | 0.0M |
| 2025-05-14 | 89.50 | 91.00 | 88.00 | 89.00 | 0.0M |
| 2025-05-13 | 89.50 | 91.00 | 88.20 | 89.50 | 0.0M |
| 2025-05-12 | 93.50 | 94.29 | 88.00 | 89.50 | 0.1M |
| 2025-05-09 | 95.00 | 97.44 | 92.27 | 93.50 | 0.0M |
| 2025-05-08 | 97.50 | 100.00 | 92.60 | 95.00 | 0.0M |
| 2025-05-07 | 100.50 | 100.00 | 95.00 | 97.50 | 0.0M |
| 2025-05-06 | 97.50 | 104.00 | 95.00 | 100.50 | 0.1M |
| 2025-05-02 | 96.00 | 102.65 | 93.03 | 97.50 | 0.2M |
| 2025-05-01 | 81.00 | 97.00 | 78.00 | 96.00 | 0.4M |
| 2025-04-30 | 81.00 | 81.79 | 80.60 | 81.00 | 0.0M |
| 2025-04-29 | 81.00 | 81.92 | 80.52 | 81.00 | 0.0M |
| 2025-04-28 | 81.00 | 82.58 | 80.00 | 81.00 | 0.0M |
| 2025-04-25 | 80.00 | 83.70 | 78.00 | 81.00 | 0.0M |
| 2025-04-24 | 80.00 | 84.00 | 78.94 | 80.00 | 0.0M |
| 2025-04-23 | 80.00 | 83.76 | 76.00 | 80.00 | 0.0M |
| 2025-04-22 | 80.00 | 84.00 | 76.27 | 80.00 | 0.0M |
| 2025-04-17 | 80.00 | 81.10 | 77.65 | 80.00 | 0.0M |
| 2025-04-16 | 80.00 | 84.00 | 77.55 | 80.00 | 0.0M |
| 2025-04-15 | 78.00 | 84.00 | 77.00 | 80.00 | 0.2M |
| 2025-04-14 | 75.00 | 80.00 | 72.00 | 78.00 | 0.1M |
| 2025-04-11 | 73.50 | 76.74 | 72.00 | 75.00 | 0.0M |
| 2025-04-10 | 72.50 | 76.60 | 72.20 | 76.60 | 0.1M |
| 2025-04-09 | 72.50 | 75.00 | 70.00 | 72.50 | 0.0M |
| 2025-04-08 | 66.50 | 76.95 | 66.30 | 74.50 | 0.3M |
| 2025-04-07 | 64.00 | 66.45 | 61.50 | 66.00 | 0.1M |
| 2025-04-04 | 73.00 | 74.00 | 65.00 | 64.00 | 0.4M |
| 2025-04-03 | 76.50 | 75.97 | 73.00 | 73.50 | 0.1M |
| 2025-04-02 | 77.50 | 80.00 | 75.00 | 77.50 | 0.3M |
| 2025-04-01 | 77.50 | 77.45 | 75.00 | 77.50 | 0.0M |
| 2025-03-31 | 79.00 | 80.00 | 75.00 | 77.50 | 0.1M |
| 2025-03-28 | 80.00 | 80.00 | 78.00 | 79.00 | 0.1M |
| 2025-03-27 | 80.00 | 80.00 | 78.60 | 80.00 | 0.0M |
| 2025-03-26 | 80.00 | 80.67 | 78.27 | 80.00 | 0.1M |
| 2025-03-25 | 81.00 | 80.67 | 79.13 | 80.00 | 0.0M |
| 2025-03-24 | 81.50 | 81.77 | 80.00 | 81.00 | 0.0M |
| 2025-03-21 | 81.50 | 83.00 | 80.15 | 81.50 | 0.0M |
| 2025-03-20 | 81.50 | 82.97 | 81.15 | 81.50 | 0.0M |
| 2025-03-19 | 81.50 | 81.50 | 81.11 | 81.50 | 0.0M |
| 2025-03-18 | 81.00 | 83.00 | 80.00 | 81.50 | 0.1M |
| 2025-03-17 | 80.50 | 82.00 | 80.00 | 81.00 | 0.1M |
| 2025-03-14 | 81.00 | 80.98 | 79.27 | 80.50 | 0.1M |
| 2025-03-13 | 78.50 | 82.00 | 78.31 | 81.00 | 0.1M |
| 2025-03-12 | 80.00 | 80.00 | 78.25 | 78.50 | 0.1M |
| 2025-03-11 | 83.50 | 83.86 | 77.00 | 78.00 | 0.1M |
| 2025-03-10 | 83.50 | 84.40 | 82.00 | 83.50 | 0.1M |
| 2025-03-07 | 83.50 | 84.97 | 82.00 | 83.50 | 0.0M |
| 2025-03-06 | 83.50 | 85.00 | 82.00 | 83.50 | 0.0M |
| 2025-03-05 | 84.50 | 86.00 | 82.00 | 83.50 | 0.1M |
| 2025-03-04 | 86.00 | 87.00 | 83.19 | 84.50 | 0.2M |
| 2025-03-03 | 88.50 | 90.00 | 85.31 | 86.00 | 0.1M |
| 2025-02-28 | 88.50 | 89.35 | 87.06 | 88.50 | 0.0M |
| 2025-02-27 | 88.50 | 89.94 | 87.00 | 88.50 | 0.1M |
| 2025-02-26 | 91.00 | 92.00 | 86.00 | 88.50 | 0.2M |
| 2025-02-25 | 94.00 | 95.00 | 88.75 | 91.00 | 0.2M |
| 2025-02-24 | 97.50 | 100.00 | 92.33 | 94.00 | 0.1M |
| 2025-02-21 | 97.50 | 100.00 | 95.00 | 97.50 | 0.0M |
| 2025-02-20 | 97.50 | 100.00 | 95.00 | 97.50 | 0.0M |
| 2025-02-19 | 99.00 | 100.00 | 98.00 | 99.00 | 0.1M |
| 2025-02-18 | 99.00 | 100.00 | 98.00 | 99.00 | 0.1M |
| 2025-02-17 | 99.00 | 98.50 | 96.60 | 99.00 | 0.1M |
| 2025-02-14 | 99.00 | 100.00 | 96.00 | 99.00 | 0.3M |
| 2025-02-13 | 99.00 | 98.85 | 98.00 | 99.00 | 0.0M |
| 2025-02-12 | 99.00 | 98.89 | 98.04 | 99.00 | 0.0M |
| 2025-02-11 | 99.00 | 100.00 | 96.00 | 99.00 | 0.2M |
| 2025-02-10 | 99.00 | 99.00 | 98.02 | 99.00 | 0.0M |
| 2025-02-07 | 99.00 | 98.70 | 98.00 | 99.00 | 0.2M |
| 2025-02-06 | 99.00 | 99.28 | 98.00 | 99.00 | 0.0M |
| 2025-02-05 | 99.00 | 101.00 | 98.04 | 99.00 | 0.1M |
| 2025-02-04 | 99.00 | 100.00 | 98.10 | 99.00 | 0.1M |
| 2025-02-03 | 102.50 | 105.00 | 98.00 | 99.00 | 0.2M |
| 2025-01-31 | 99.00 | 103.05 | 98.00 | 102.50 | 0.1M |
| 2025-01-30 | 99.00 | 101.00 | 98.00 | 99.00 | 0.1M |
| 2025-01-29 | 98.50 | 99.60 | 98.00 | 99.00 | 0.2M |
| 2025-01-28 | 98.50 | 100.00 | 96.00 | 98.50 | 0.2M |
| 2025-01-27 | 99.00 | 100.00 | 98.00 | 98.50 | 0.2M |
| 2025-01-24 | 99.00 | 100.48 | 98.00 | 99.00 | 0.1M |
| 2025-01-23 | 99.00 | 101.00 | 98.00 | 99.00 | 0.1M |
| 2025-01-22 | 102.50 | 105.00 | 98.00 | 98.50 | 0.4M |
| 2025-01-21 | 109.00 | 109.25 | 96.38 | 101.00 | 0.6M |
| 2025-01-20 | 114.00 | 120.00 | 108.00 | 109.00 | 0.6M |
| 2025-01-17 | 104.00 | 109.65 | 102.41 | 107.50 | 0.1M |
| 2025-01-16 | 103.00 | 108.00 | 100.00 | 104.00 | 0.0M |
| 2025-01-15 | 103.00 | 103.95 | 100.77 | 103.00 | 0.0M |
| 2025-01-14 | 103.00 | 106.00 | 101.00 | 103.00 | 0.0M |
| 2025-01-13 | 104.00 | 108.00 | 100.50 | 103.00 | 0.1M |
| 2025-01-10 | 104.00 | 108.00 | 100.00 | 104.00 | 0.1M |
| 2025-01-09 | 102.50 | 106.95 | 100.00 | 104.00 | 0.1M |
| 2025-01-08 | 96.00 | 104.00 | 96.65 | 104.00 | 0.2M |
| 2025-01-07 | 94.00 | 97.50 | 93.00 | 96.00 | 1.6M |
| 2025-01-06 | 94.00 | 95.00 | 93.55 | 94.00 | 0.2M |
| 2025-01-03 | 94.00 | 95.00 | 92.80 | 94.00 | 0.1M |
| 2025-01-02 | 94.00 | 94.98 | 93.74 | 94.00 | 0.0M |