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 | 59.00 | 59.00 | 57.40 | 57.40 | 0.8M |
| 2025-09-25 | 57.20 | 58.20 | 57.00 | 57.60 | 1.4M |
| 2025-09-24 | 56.60 | 57.20 | 56.40 | 56.80 | 1.1M |
| 2025-09-23 | 57.20 | 57.60 | 55.60 | 56.80 | 0.4M |
| 2025-09-22 | 56.00 | 58.00 | 55.20 | 56.20 | 0.3M |
| 2025-09-19 | 56.60 | 57.00 | 55.60 | 55.60 | 3.9M |
| 2025-09-18 | 56.80 | 57.20 | 56.40 | 57.00 | 0.4M |
| 2025-09-17 | 56.60 | 58.00 | 56.40 | 57.40 | 0.6M |
| 2025-09-16 | 54.60 | 56.60 | 54.60 | 56.00 | 1.1M |
| 2025-09-15 | 53.60 | 54.80 | 53.60 | 53.60 | 0.7M |
| 2025-09-12 | 52.80 | 53.60 | 52.40 | 53.60 | 0.5M |
| 2025-09-11 | 54.60 | 54.60 | 52.00 | 52.80 | 1.8M |
| 2025-09-10 | 54.40 | 55.00 | 53.80 | 53.80 | 0.2M |
| 2025-09-09 | 54.00 | 55.20 | 53.80 | 54.60 | 0.4M |
| 2025-09-08 | 54.60 | 55.00 | 54.20 | 54.40 | 0.5M |
| 2025-09-05 | 55.00 | 55.00 | 53.60 | 54.40 | 2.7M |
| 2025-09-04 | 56.80 | 56.80 | 54.00 | 54.60 | 1.4M |
| 2025-09-03 | 58.80 | 59.00 | 57.00 | 57.20 | 1.5M |
| 2025-09-02 | 59.80 | 60.60 | 58.40 | 59.00 | 0.9M |
| 2025-09-01 | 60.80 | 61.00 | 59.80 | 60.80 | 1.0M |
| 2025-08-29 | 60.00 | 60.40 | 59.80 | 60.40 | 0.5M |
| 2025-08-28 | 61.00 | 61.00 | 59.60 | 59.60 | 0.7M |
| 2025-08-27 | 60.40 | 60.40 | 60.00 | 60.20 | 0.3M |
| 2025-08-26 | 60.80 | 61.40 | 59.20 | 60.40 | 0.4M |
| 2025-08-22 | 59.40 | 62.00 | 59.40 | 62.00 | 0.3M |
| 2025-08-21 | 58.80 | 59.00 | 57.80 | 58.60 | 1.2M |
| 2025-08-20 | 58.60 | 58.60 | 58.20 | 58.40 | 0.5M |
| 2025-08-19 | 59.00 | 59.40 | 58.60 | 58.60 | 0.5M |
| 2025-08-18 | 60.00 | 60.20 | 58.80 | 58.80 | 0.3M |
| 2025-08-15 | 61.00 | 61.00 | 59.80 | 60.40 | 0.5M |
| 2025-08-14 | 61.00 | 61.00 | 59.60 | 60.20 | 0.5M |
| 2025-08-13 | 60.20 | 60.80 | 60.20 | 60.80 | 0.4M |
| 2025-08-12 | 60.40 | 60.80 | 60.00 | 60.80 | 0.4M |
| 2025-08-11 | 60.40 | 60.40 | 60.00 | 60.40 | 0.2M |
| 2025-08-08 | 61.00 | 61.20 | 60.60 | 61.20 | 0.4M |
| 2025-08-07 | 60.20 | 61.00 | 60.20 | 61.00 | 0.4M |
| 2025-08-06 | 61.00 | 61.00 | 59.60 | 60.20 | 3.2M |
| 2025-08-05 | 61.00 | 61.00 | 59.40 | 60.20 | 3.6M |
| 2025-08-04 | 61.20 | 61.60 | 60.60 | 60.80 | 0.7M |
| 2025-08-01 | 62.40 | 62.40 | 60.60 | 61.00 | 0.7M |
| 2025-07-31 | 62.00 | 62.80 | 61.80 | 62.40 | 0.3M |
| 2025-07-30 | 62.00 | 62.40 | 61.00 | 62.40 | 0.8M |
| 2025-07-29 | 63.40 | 63.80 | 61.00 | 61.00 | 1.9M |
| 2025-07-28 | 65.80 | 65.80 | 63.60 | 64.20 | 0.4M |
| 2025-07-25 | 64.00 | 64.60 | 64.00 | 64.60 | 0.2M |
| 2025-07-24 | 65.00 | 65.40 | 64.20 | 65.00 | 1.1M |
| 2025-07-23 | 64.20 | 64.40 | 63.80 | 64.20 | 0.9M |
| 2025-07-22 | 64.00 | 64.80 | 62.80 | 64.80 | 0.5M |
| 2025-07-21 | 65.00 | 65.20 | 63.60 | 63.60 | 0.5M |
| 2025-07-18 | 63.80 | 65.00 | 63.40 | 65.00 | 1.9M |
| 2025-07-17 | 63.80 | 64.60 | 63.60 | 63.80 | 0.3M |
| 2025-07-16 | 64.00 | 64.40 | 63.40 | 63.40 | 0.7M |
| 2025-07-15 | 62.80 | 64.80 | 61.60 | 64.40 | 3.0M |
| 2025-07-14 | 62.00 | 62.00 | 61.00 | 61.00 | 0.7M |
| 2025-07-11 | 62.00 | 62.00 | 61.60 | 61.80 | 0.5M |
| 2025-07-10 | 62.20 | 62.20 | 61.80 | 62.00 | 1.1M |
| 2025-07-09 | 62.20 | 62.20 | 61.80 | 61.80 | 1.2M |
| 2025-07-08 | 63.00 | 63.00 | 62.40 | 62.40 | 1.9M |
| 2025-07-07 | 64.00 | 64.00 | 61.80 | 61.80 | 0.5M |
| 2025-07-04 | 63.00 | 64.00 | 62.40 | 63.40 | 0.7M |
| 2025-07-03 | 63.20 | 63.20 | 63.20 | 63.20 | 0.5M |
| 2025-07-02 | 63.60 | 63.60 | 63.00 | 63.00 | 1.1M |
| 2025-07-01 | 64.40 | 64.40 | 64.00 | 64.00 | 0.8M |
| 2025-06-30 | 64.00 | 64.40 | 63.80 | 64.00 | 0.6M |
| 2025-06-27 | 63.40 | 64.40 | 62.80 | 63.80 | 1.3M |
| 2025-06-26 | 63.00 | 63.20 | 62.60 | 63.00 | 1.0M |
| 2025-06-25 | 61.20 | 63.20 | 61.20 | 62.80 | 2.0M |
| 2025-06-24 | 59.80 | 62.20 | 59.20 | 62.00 | 6.5M |
| 2025-06-23 | 60.40 | 61.00 | 60.00 | 60.00 | 0.8M |
| 2025-06-20 | 61.80 | 62.40 | 60.40 | 60.80 | 0.7M |
| 2025-06-19 | 63.00 | 63.00 | 61.80 | 61.80 | 0.4M |
| 2025-06-18 | 66.80 | 66.80 | 63.20 | 63.40 | 0.7M |
| 2025-06-17 | 65.40 | 68.20 | 65.40 | 67.40 | 0.3M |
| 2025-06-16 | 68.00 | 68.00 | 65.20 | 65.40 | 2.2M |
| 2025-06-13 | 69.00 | 69.40 | 69.00 | 69.40 | 0.5M |
| 2025-06-12 | 68.60 | 69.40 | 68.60 | 69.40 | 0.3M |
| 2025-06-11 | 69.20 | 70.20 | 69.00 | 69.40 | 17.2M |
| 2025-06-10 | 69.20 | 70.20 | 69.20 | 69.80 | 5.7M |
| 2025-06-09 | 69.20 | 70.20 | 68.60 | 69.00 | 2.9M |
| 2025-06-06 | 68.40 | 69.00 | 68.20 | 69.00 | 0.4M |
| 2025-06-05 | 68.40 | 68.60 | 68.00 | 68.00 | 0.2M |
| 2025-06-04 | 68.00 | 68.60 | 68.00 | 68.60 | 1.0M |
| 2025-06-03 | 71.00 | 71.00 | 68.40 | 68.40 | 0.5M |
| 2025-06-02 | 70.40 | 70.60 | 69.60 | 69.80 | 2.3M |
| 2025-05-30 | 69.80 | 70.40 | 69.00 | 70.40 | 0.2M |
| 2025-05-29 | 69.40 | 70.00 | 69.40 | 69.80 | 0.1M |
| 2025-05-28 | 69.00 | 70.80 | 69.00 | 69.80 | 0.3M |
| 2025-05-27 | 69.40 | 70.00 | 68.40 | 69.60 | 0.4M |
| 2025-05-23 | 70.40 | 70.40 | 68.20 | 68.20 | 0.9M |
| 2025-05-22 | 69.40 | 70.40 | 69.40 | 70.40 | 0.3M |
| 2025-05-21 | 68.40 | 70.00 | 68.40 | 70.00 | 0.1M |
| 2025-05-20 | 69.40 | 70.40 | 69.40 | 70.00 | 0.8M |
| 2025-05-19 | 69.80 | 70.20 | 69.00 | 69.40 | 0.4M |
| 2025-05-16 | 67.60 | 71.00 | 67.40 | 71.00 | 1.8M |
| 2025-05-15 | 67.20 | 68.00 | 67.00 | 67.20 | 0.4M |
| 2025-05-14 | 69.00 | 69.00 | 68.00 | 68.80 | 0.3M |
| 2025-05-13 | 69.20 | 69.40 | 68.00 | 69.00 | 0.4M |
| 2025-05-12 | 69.80 | 69.80 | 68.00 | 68.20 | 0.4M |
| 2025-05-09 | 68.00 | 69.60 | 68.00 | 68.40 | 0.2M |
| 2025-05-08 | 68.60 | 70.20 | 68.40 | 70.00 | 0.4M |
| 2025-05-07 | 71.00 | 71.00 | 69.20 | 70.00 | 1.2M |
| 2025-05-06 | 71.80 | 71.80 | 69.80 | 70.60 | 0.4M |
| 2025-05-02 | 71.80 | 71.80 | 70.40 | 71.00 | 0.3M |
| 2025-05-01 | 68.20 | 71.00 | 68.20 | 71.00 | 0.2M |
| 2025-04-30 | 67.60 | 70.00 | 67.40 | 70.00 | 0.4M |
| 2025-04-29 | 69.60 | 69.60 | 67.40 | 67.80 | 0.3M |
| 2025-04-28 | 65.80 | 69.00 | 65.80 | 68.20 | 1.1M |
| 2025-04-25 | 64.60 | 65.80 | 63.60 | 65.80 | 1.4M |
| 2025-04-24 | 62.80 | 65.40 | 62.00 | 64.00 | 1.2M |
| 2025-04-23 | 62.00 | 62.00 | 59.60 | 60.60 | 0.5M |
| 2025-04-22 | 61.00 | 61.00 | 59.60 | 60.00 | 0.5M |
| 2025-04-17 | 60.40 | 61.00 | 60.00 | 60.40 | 0.3M |
| 2025-04-16 | 60.00 | 61.80 | 59.00 | 61.80 | 0.5M |
| 2025-04-15 | 59.00 | 59.20 | 58.00 | 59.20 | 0.3M |
| 2025-04-14 | 58.80 | 58.80 | 57.60 | 58.00 | 0.7M |
| 2025-04-11 | 57.20 | 58.20 | 56.20 | 58.00 | 0.4M |
| 2025-04-10 | 61.40 | 62.00 | 56.80 | 58.00 | 0.5M |
| 2025-04-09 | 59.60 | 59.60 | 56.40 | 59.60 | 0.5M |
| 2025-04-08 | 56.00 | 59.00 | 54.80 | 58.80 | 0.8M |
| 2025-04-07 | 53.20 | 56.00 | 52.40 | 56.00 | 0.5M |
| 2025-04-04 | 58.20 | 58.20 | 53.00 | 56.00 | 0.6M |
| 2025-04-03 | 56.80 | 58.40 | 56.80 | 57.60 | 0.5M |
| 2025-04-02 | 59.00 | 59.00 | 57.40 | 58.00 | 0.4M |
| 2025-04-01 | 57.40 | 58.80 | 57.40 | 58.80 | 2.9M |
| 2025-03-31 | 59.00 | 59.80 | 57.40 | 58.00 | 0.7M |
| 2025-03-28 | 60.00 | 60.00 | 57.40 | 57.40 | 0.5M |
| 2025-03-27 | 60.20 | 61.00 | 60.00 | 60.00 | 0.2M |
| 2025-03-26 | 60.00 | 61.80 | 60.00 | 61.40 | 0.2M |
| 2025-03-25 | 64.00 | 64.00 | 61.00 | 61.00 | 0.5M |
| 2025-03-24 | 62.00 | 64.60 | 62.00 | 63.00 | 0.3M |
| 2025-03-21 | 64.60 | 64.60 | 62.40 | 62.80 | 0.2M |
| 2025-03-20 | 61.00 | 64.80 | 61.00 | 64.40 | 0.3M |
| 2025-03-19 | 59.00 | 59.80 | 59.00 | 59.80 | 0.2M |
| 2025-03-18 | 60.00 | 61.00 | 60.00 | 60.90 | 0.4M |
| 2025-03-17 | 60.20 | 60.20 | 59.00 | 60.00 | 0.5M |
| 2025-03-14 | 61.00 | 62.00 | 61.00 | 61.50 | 2.0M |
| 2025-03-13 | 62.00 | 62.00 | 61.00 | 61.60 | 0.1M |
| 2025-03-12 | 62.80 | 62.80 | 61.00 | 61.80 | 0.4M |
| 2025-03-11 | 61.00 | 61.60 | 61.00 | 61.00 | 0.5M |
| 2025-03-10 | 62.60 | 62.80 | 61.00 | 61.20 | 2.8M |
| 2025-03-07 | 61.00 | 61.60 | 61.00 | 61.20 | 0.9M |
| 2025-03-06 | 61.80 | 61.80 | 61.00 | 61.40 | 0.4M |
| 2025-03-05 | 61.40 | 62.60 | 61.00 | 61.00 | 0.8M |
| 2025-03-04 | 59.00 | 59.00 | 58.60 | 58.60 | 2.0M |
| 2025-03-03 | 62.60 | 62.60 | 59.20 | 59.60 | 0.5M |
| 2025-02-28 | 61.80 | 61.80 | 61.00 | 61.20 | 0.4M |
| 2025-02-27 | 62.40 | 62.40 | 61.20 | 61.80 | 4.5M |
| 2025-02-26 | 64.00 | 67.00 | 62.00 | 62.40 | 1.0M |
| 2025-02-25 | 61.00 | 61.80 | 60.40 | 61.80 | 0.9M |
| 2025-02-24 | 61.00 | 61.00 | 60.20 | 60.80 | 0.2M |
| 2025-02-21 | 61.00 | 61.00 | 60.00 | 60.00 | 0.1M |
| 2025-02-20 | 61.00 | 61.00 | 59.60 | 59.60 | 1.5M |
| 2025-02-19 | 60.00 | 60.00 | 58.00 | 59.20 | 0.5M |
| 2025-02-18 | 60.00 | 60.00 | 57.60 | 57.60 | 3.8M |
| 2025-02-17 | 60.00 | 60.00 | 58.60 | 59.00 | 0.6M |
| 2025-02-14 | 60.00 | 60.00 | 59.20 | 60.00 | 0.2M |
| 2025-02-13 | 57.20 | 59.60 | 57.20 | 58.80 | 0.3M |
| 2025-02-12 | 58.00 | 58.00 | 57.20 | 57.20 | 0.4M |
| 2025-02-11 | 60.00 | 60.00 | 58.00 | 58.00 | 0.8M |
| 2025-02-10 | 59.40 | 60.00 | 59.00 | 59.80 | 0.4M |
| 2025-02-07 | 59.80 | 59.80 | 59.00 | 59.40 | 0.3M |
| 2025-02-06 | 57.00 | 59.00 | 56.60 | 59.00 | 0.4M |
| 2025-02-05 | 56.00 | 56.40 | 55.40 | 56.40 | 0.2M |
| 2025-02-04 | 56.40 | 56.80 | 55.60 | 55.60 | 0.6M |
| 2025-02-03 | 57.20 | 57.20 | 56.00 | 56.80 | 0.5M |
| 2025-01-31 | 57.00 | 57.20 | 56.60 | 57.20 | 0.9M |
| 2025-01-30 | 56.80 | 57.00 | 56.60 | 57.00 | 0.2M |
| 2025-01-29 | 56.00 | 57.60 | 56.00 | 57.00 | 0.2M |
| 2025-01-28 | 56.80 | 57.00 | 56.40 | 57.00 | 0.2M |
| 2025-01-27 | 55.20 | 56.60 | 54.20 | 56.60 | 0.6M |
| 2025-01-24 | 57.40 | 57.40 | 54.60 | 55.40 | 1.3M |
| 2025-01-23 | 59.00 | 59.00 | 57.40 | 57.60 | 1.3M |
| 2025-01-22 | 60.00 | 60.00 | 59.60 | 59.80 | 0.2M |
| 2025-01-21 | 59.00 | 60.80 | 59.00 | 60.20 | 0.5M |
| 2025-01-20 | 59.40 | 60.60 | 59.40 | 60.20 | 0.8M |
| 2025-01-17 | 60.60 | 60.60 | 60.40 | 60.40 | 0.6M |
| 2025-01-16 | 60.00 | 61.00 | 59.60 | 59.60 | 0.8M |
| 2025-01-15 | 57.40 | 59.60 | 57.40 | 59.40 | 0.3M |
| 2025-01-14 | 57.00 | 58.00 | 57.00 | 57.60 | 1.0M |
| 2025-01-13 | 58.20 | 58.40 | 56.60 | 58.20 | 0.8M |
| 2025-01-10 | 61.20 | 61.20 | 55.40 | 58.20 | 0.4M |
| 2025-01-09 | 59.60 | 60.80 | 59.00 | 59.70 | 0.3M |
| 2025-01-08 | 62.00 | 62.00 | 59.60 | 60.20 | 0.4M |
| 2025-01-07 | 62.60 | 63.00 | 62.60 | 62.60 | 0.4M |
| 2025-01-06 | 65.00 | 65.00 | 62.60 | 62.80 | 0.2M |
| 2025-01-03 | 64.00 | 64.00 | 62.80 | 63.40 | 0.4M |
| 2025-01-02 | 65.00 | 66.00 | 64.00 | 64.00 | 0.2M |