177.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 175.00 | 182.00 | 173.00 | 177.00 | 489.5M |
| 2025-10-02 | 181.00 | 183.00 | 172.00 | 174.00 | 571.1M |
| 2025-10-01 | 170.00 | 198.00 | 169.00 | 180.00 | 1,926.6M |
| 2025-09-30 | 171.00 | 172.00 | 167.00 | 170.00 | 258.5M |
| 2025-09-29 | 169.00 | 174.00 | 169.00 | 171.00 | 114.9M |
| 2025-09-26 | 177.00 | 177.00 | 169.00 | 169.00 | 344.7M |
| 2025-09-25 | 178.00 | 180.00 | 174.00 | 178.00 | 425.6M |
| 2025-09-24 | 176.00 | 181.00 | 170.00 | 175.00 | 274.9M |
| 2025-09-23 | 180.00 | 182.00 | 175.00 | 175.00 | 190.9M |
| 2025-09-22 | 176.00 | 184.00 | 171.00 | 180.00 | 506.1M |
| 2025-09-19 | 165.00 | 176.00 | 161.00 | 175.00 | 1,347.5M |
| 2025-09-18 | 155.00 | 166.00 | 154.00 | 163.00 | 623.0M |
| 2025-09-17 | 151.00 | 156.00 | 151.00 | 155.00 | 153.0M |
| 2025-09-16 | 155.00 | 157.00 | 151.00 | 151.00 | 135.5M |
| 2025-09-15 | 158.00 | 160.00 | 153.00 | 155.00 | 362.7M |
| 2025-09-12 | 159.00 | 162.00 | 155.00 | 156.00 | 189.3M |
| 2025-09-11 | 163.00 | 165.00 | 158.00 | 158.00 | 382.6M |
| 2025-09-10 | 168.00 | 170.00 | 163.00 | 163.00 | 225.0M |
| 2025-09-09 | 171.00 | 173.00 | 167.00 | 169.00 | 176.2M |
| 2025-09-08 | 174.00 | 182.00 | 171.00 | 171.00 | 249.3M |
| 2025-09-04 | 174.00 | 175.00 | 172.00 | 175.00 | 203.6M |
| 2025-09-03 | 176.00 | 178.00 | 173.00 | 174.00 | 181.6M |
| 2025-09-02 | 171.00 | 176.00 | 170.00 | 176.00 | 152.2M |
| 2025-09-01 | 170.00 | 173.00 | 166.00 | 168.00 | 227.9M |
| 2025-08-29 | 177.00 | 178.00 | 170.00 | 174.00 | 277.3M |
| 2025-08-28 | 177.00 | 182.00 | 176.00 | 178.00 | 211.1M |
| 2025-08-27 | 181.00 | 183.00 | 173.00 | 176.00 | 353.2M |
| 2025-08-26 | 184.00 | 187.00 | 179.00 | 180.00 | 466.9M |
| 2025-08-25 | 181.00 | 189.00 | 180.00 | 183.00 | 621.6M |
| 2025-08-22 | 176.00 | 189.00 | 176.00 | 180.00 | 571.7M |
| 2025-08-21 | 177.00 | 178.00 | 174.00 | 176.00 | 135.0M |
| 2025-08-20 | 179.00 | 179.00 | 172.00 | 175.00 | 203.7M |
| 2025-08-19 | 171.00 | 181.00 | 168.00 | 179.00 | 659.1M |
| 2025-08-15 | 176.00 | 176.00 | 166.00 | 172.00 | 310.5M |
| 2025-08-14 | 172.00 | 178.00 | 172.00 | 175.00 | 175.0M |
| 2025-08-13 | 172.00 | 175.00 | 171.00 | 174.00 | 167.3M |
| 2025-08-12 | 174.00 | 180.00 | 170.00 | 174.00 | 365.8M |
| 2025-08-11 | 176.00 | 181.00 | 171.00 | 174.00 | 401.5M |
| 2025-08-08 | 171.00 | 175.00 | 168.00 | 175.00 | 265.4M |
| 2025-08-07 | 171.00 | 178.00 | 171.00 | 172.00 | 417.5M |
| 2025-08-06 | 172.00 | 173.00 | 167.00 | 171.00 | 218.7M |
| 2025-08-05 | 168.00 | 176.00 | 168.00 | 171.00 | 654.1M |
| 2025-08-04 | 158.00 | 172.00 | 154.00 | 166.00 | 845.1M |
| 2025-08-01 | 152.00 | 161.00 | 151.00 | 157.00 | 479.9M |
| 2025-07-31 | 152.00 | 154.00 | 148.00 | 151.00 | 358.1M |
| 2025-07-30 | 148.00 | 152.00 | 145.00 | 150.00 | 332.9M |
| 2025-07-29 | 143.00 | 147.00 | 142.00 | 147.00 | 383.4M |
| 2025-07-28 | 144.00 | 147.00 | 141.00 | 143.00 | 355.3M |
| 2025-07-25 | 139.00 | 147.00 | 138.00 | 141.00 | 196.0M |
| 2025-07-24 | 140.00 | 146.00 | 137.00 | 140.00 | 137.5M |
| 2025-07-23 | 140.00 | 143.00 | 140.00 | 140.00 | 58.4M |
| 2025-07-22 | 142.00 | 145.00 | 140.00 | 140.00 | 99.9M |
| 2025-07-21 | 143.00 | 147.00 | 140.00 | 142.00 | 233.9M |
| 2025-07-18 | 134.00 | 144.00 | 132.00 | 142.00 | 363.2M |
| 2025-07-17 | 131.00 | 137.00 | 129.00 | 134.00 | 107.4M |
| 2025-07-16 | 133.00 | 135.00 | 131.00 | 131.00 | 96.0M |
| 2025-07-15 | 127.00 | 134.00 | 126.00 | 132.00 | 181.6M |
| 2025-07-14 | 126.00 | 130.00 | 124.00 | 127.00 | 230.9M |
| 2025-07-11 | 125.00 | 127.00 | 124.00 | 126.00 | 81.9M |
| 2025-07-10 | 125.00 | 128.00 | 125.00 | 125.00 | 42.6M |
| 2025-07-09 | 125.00 | 127.00 | 123.00 | 125.00 | 265.9M |
| 2025-07-08 | 125.00 | 126.00 | 123.00 | 124.00 | 62.5M |
| 2025-07-07 | 127.00 | 128.00 | 123.00 | 125.00 | 96.1M |
| 2025-07-04 | 120.00 | 126.00 | 120.00 | 125.00 | 195.3M |
| 2025-07-03 | 124.00 | 124.00 | 120.00 | 120.00 | 170.3M |
| 2025-07-02 | 126.00 | 126.00 | 121.00 | 124.00 | 127.9M |
| 2025-07-01 | 126.00 | 128.00 | 125.00 | 125.00 | 54.1M |
| 2025-06-30 | 125.00 | 128.00 | 124.00 | 125.00 | 70.2M |
| 2025-06-26 | 126.00 | 129.00 | 124.00 | 124.00 | 105.3M |
| 2025-06-25 | 130.00 | 130.00 | 126.00 | 126.00 | 124.7M |
| 2025-06-24 | 129.00 | 130.00 | 128.00 | 129.00 | 119.4M |
| 2025-06-23 | 130.00 | 130.00 | 124.00 | 127.00 | 349.8M |
| 2025-06-20 | 137.00 | 138.00 | 132.00 | 132.00 | 685.3M |
| 2025-06-19 | 140.00 | 141.00 | 137.00 | 137.00 | 73.4M |
| 2025-06-18 | 144.00 | 144.00 | 138.00 | 139.00 | 533.8M |
| 2025-06-17 | 136.00 | 145.00 | 135.00 | 143.00 | 258.7M |
| 2025-06-16 | 138.00 | 138.00 | 134.00 | 135.00 | 173.3M |
| 2025-06-13 | 140.00 | 142.00 | 137.00 | 138.00 | 206.0M |
| 2025-06-12 | 142.00 | 145.00 | 141.00 | 142.00 | 102.1M |
| 2025-06-11 | 142.00 | 143.00 | 139.00 | 142.00 | 232.1M |
| 2025-06-10 | 137.00 | 144.00 | 136.00 | 140.00 | 296.6M |
| 2025-06-05 | 139.00 | 139.00 | 136.00 | 137.00 | 154.4M |
| 2025-06-04 | 137.00 | 140.00 | 136.00 | 139.00 | 129.3M |
| 2025-06-03 | 137.00 | 137.00 | 135.00 | 136.00 | 104.7M |
| 2025-06-02 | 138.00 | 140.00 | 134.00 | 136.00 | 1,076.3M |
| 2025-05-28 | 139.00 | 139.00 | 136.00 | 137.00 | 67.9M |
| 2025-05-27 | 137.00 | 141.00 | 136.00 | 138.00 | 206.8M |
| 2025-05-26 | 138.00 | 139.00 | 134.00 | 137.00 | 240.0M |
| 2025-05-23 | 137.00 | 139.00 | 135.00 | 138.00 | 205.9M |
| 2025-05-22 | 134.00 | 139.00 | 134.00 | 137.00 | 256.2M |
| 2025-05-21 | 135.00 | 137.00 | 132.00 | 134.00 | 524.8M |
| 2025-05-20 | 136.00 | 138.00 | 134.00 | 135.00 | 145.6M |
| 2025-05-19 | 141.00 | 141.00 | 136.00 | 136.00 | 227.0M |
| 2025-05-16 | 141.00 | 145.00 | 139.00 | 140.00 | 325.2M |
| 2025-05-15 | 146.00 | 147.00 | 142.00 | 142.00 | 352.3M |
| 2025-05-14 | 145.00 | 146.00 | 140.00 | 145.00 | 186.4M |
| 2025-05-09 | 147.00 | 147.00 | 144.00 | 145.00 | 116.7M |
| 2025-05-08 | 145.00 | 149.00 | 141.00 | 146.00 | 314.9M |
| 2025-05-07 | 147.00 | 149.00 | 145.00 | 146.00 | 150.7M |
| 2025-05-06 | 146.00 | 147.00 | 144.00 | 147.00 | 141.1M |
| 2025-05-05 | 147.00 | 150.00 | 144.00 | 145.00 | 180.9M |
| 2025-05-02 | 147.00 | 152.00 | 144.00 | 147.00 | 316.7M |
| 2025-04-30 | 144.00 | 149.00 | 144.00 | 145.00 | 197.0M |
| 2025-04-29 | 145.00 | 146.00 | 143.00 | 144.00 | 96.2M |
| 2025-04-28 | 150.00 | 154.00 | 145.00 | 145.00 | 173.2M |
| 2025-04-25 | 140.00 | 150.00 | 140.00 | 150.00 | 317.5M |
| 2025-04-24 | 142.00 | 142.00 | 138.00 | 140.00 | 138.0M |
| 2025-04-23 | 138.00 | 142.00 | 137.00 | 140.00 | 184.7M |
| 2025-04-22 | 140.00 | 142.00 | 138.00 | 138.00 | 158.3M |
| 2025-04-21 | 135.00 | 140.00 | 134.00 | 140.00 | 262.3M |
| 2025-04-17 | 129.00 | 138.00 | 127.00 | 135.00 | 288.6M |
| 2025-04-16 | 131.00 | 134.00 | 129.00 | 129.00 | 115.4M |
| 2025-04-15 | 132.00 | 132.00 | 129.00 | 131.00 | 125.3M |
| 2025-04-14 | 130.00 | 134.00 | 129.00 | 131.00 | 161.6M |
| 2025-04-11 | 129.00 | 130.00 | 126.00 | 130.00 | 167.9M |
| 2025-04-10 | 130.00 | 135.00 | 127.00 | 129.00 | 626.4M |
| 2025-04-09 | 126.00 | 129.00 | 123.00 | 124.00 | 357.5M |
| 2025-04-08 | 130.00 | 133.00 | 122.00 | 126.00 | 560.1M |
| 2025-03-27 | 143.00 | 147.00 | 138.00 | 143.00 | 747.9M |
| 2025-03-26 | 146.00 | 146.00 | 139.00 | 143.00 | 686.0M |
| 2025-03-25 | 141.00 | 142.00 | 135.00 | 137.00 | 285.7M |
| 2025-03-24 | 142.00 | 143.00 | 133.00 | 140.00 | 237.7M |
| 2025-03-21 | 146.00 | 146.00 | 140.00 | 142.00 | 154.0M |
| 2025-03-20 | 140.00 | 152.00 | 139.00 | 144.00 | 722.4M |
| 2025-03-19 | 131.00 | 140.00 | 129.00 | 137.00 | 402.1M |
| 2025-03-18 | 135.00 | 136.00 | 121.00 | 132.00 | 345.0M |
| 2025-03-17 | 133.00 | 136.00 | 129.00 | 134.00 | 172.6M |
| 2025-03-14 | 131.00 | 132.00 | 126.00 | 130.00 | 172.0M |
| 2025-03-13 | 133.00 | 135.00 | 130.00 | 131.00 | 200.0M |
| 2025-03-12 | 134.00 | 136.00 | 131.00 | 133.00 | 110.2M |
| 2025-03-11 | 135.00 | 136.00 | 131.00 | 134.00 | 167.4M |
| 2025-03-10 | 138.00 | 140.00 | 136.00 | 138.00 | 86.9M |
| 2025-03-07 | 144.00 | 146.00 | 137.00 | 138.00 | 296.5M |
| 2025-03-06 | 136.00 | 143.00 | 136.00 | 143.00 | 343.0M |
| 2025-03-05 | 134.00 | 137.00 | 131.00 | 135.00 | 200.3M |
| 2025-03-04 | 138.00 | 138.00 | 129.00 | 133.00 | 244.3M |
| 2025-03-03 | 140.00 | 142.00 | 136.00 | 139.00 | 337.1M |
| 2025-02-28 | 141.00 | 143.00 | 130.00 | 133.00 | 386.3M |
| 2025-02-27 | 146.00 | 147.00 | 139.00 | 143.00 | 298.9M |
| 2025-02-26 | 144.00 | 148.00 | 138.00 | 145.00 | 313.7M |
| 2025-02-25 | 150.00 | 166.00 | 142.00 | 145.00 | 1,418.9M |
| 2025-02-24 | 151.00 | 155.00 | 145.00 | 150.00 | 554.2M |
| 2025-02-21 | 152.00 | 153.00 | 148.00 | 151.00 | 317.7M |
| 2025-02-20 | 143.00 | 153.00 | 141.00 | 152.00 | 439.1M |
| 2025-02-19 | 145.00 | 148.00 | 142.00 | 143.00 | 385.5M |
| 2025-02-18 | 145.00 | 147.00 | 142.00 | 145.00 | 281.9M |
| 2025-02-17 | 149.00 | 152.00 | 145.00 | 146.00 | 276.4M |
| 2025-02-14 | 148.00 | 151.00 | 142.00 | 149.00 | 398.1M |
| 2025-02-13 | 152.00 | 154.00 | 143.00 | 148.00 | 567.5M |
| 2025-02-12 | 140.00 | 158.00 | 138.00 | 152.00 | 1,083.7M |
| 2025-02-11 | 131.00 | 149.00 | 128.00 | 139.00 | 830.1M |
| 2025-02-10 | 125.00 | 135.00 | 123.00 | 130.00 | 578.6M |
| 2025-02-07 | 125.00 | 127.00 | 122.00 | 125.00 | 450.2M |
| 2025-02-06 | 122.00 | 126.00 | 120.00 | 125.00 | 333.4M |
| 2025-02-05 | 119.00 | 125.00 | 119.00 | 122.00 | 226.0M |
| 2025-02-04 | 117.00 | 122.00 | 116.00 | 119.00 | 137.2M |
| 2025-02-03 | 118.00 | 119.00 | 114.00 | 117.00 | 109.4M |
| 2025-01-31 | 118.00 | 120.00 | 117.00 | 118.00 | 95.7M |
| 2025-01-30 | 118.00 | 120.00 | 116.00 | 117.00 | 118.1M |
| 2025-01-24 | 118.00 | 120.00 | 115.00 | 118.00 | 425.4M |
| 2025-01-23 | 118.00 | 120.00 | 117.00 | 118.00 | 66.1M |
| 2025-01-22 | 120.00 | 121.00 | 118.00 | 119.00 | 129.8M |
| 2025-01-21 | 120.00 | 121.00 | 118.00 | 120.00 | 104.0M |
| 2025-01-20 | 118.00 | 121.00 | 116.00 | 119.00 | 219.9M |
| 2025-01-17 | 120.00 | 121.00 | 118.00 | 118.00 | 96.3M |
| 2025-01-16 | 123.00 | 125.00 | 119.00 | 121.00 | 251.2M |
| 2025-01-15 | 117.00 | 127.00 | 117.00 | 123.00 | 612.1M |
| 2025-01-14 | 114.00 | 118.00 | 113.00 | 117.00 | 381.3M |
| 2025-01-13 | 114.00 | 117.00 | 112.00 | 114.00 | 299.9M |
| 2025-01-10 | 120.00 | 122.00 | 114.00 | 114.00 | 217.7M |
| 2025-01-09 | 115.00 | 124.00 | 111.00 | 120.00 | 497.5M |
| 2025-01-08 | 119.00 | 121.00 | 113.00 | 117.00 | 593.0M |
| 2025-01-07 | 121.00 | 123.00 | 119.00 | 122.00 | 153.1M |
| 2025-01-06 | 123.00 | 126.00 | 120.00 | 120.00 | 254.6M |
| 2025-01-03 | 125.00 | 125.00 | 122.00 | 123.00 | 117.1M |
| 2025-01-02 | 125.00 | 126.00 | 124.00 | 125.00 | 85.5M |