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 | 192.50 | 196.00 | 192.50 | 195.50 | 0.0M |
| 2025-09-25 | 192.50 | 192.50 | 191.70 | 192.50 | 0.0M |
| 2025-09-24 | 195.00 | 195.00 | 191.52 | 192.50 | 0.0M |
| 2025-09-23 | 200.20 | 200.20 | 195.00 | 195.00 | 0.0M |
| 2025-09-22 | 200.10 | 202.00 | 200.10 | 200.20 | 0.0M |
| 2025-09-19 | 202.25 | 202.25 | 200.00 | 200.00 | 0.0M |
| 2025-09-18 | 200.00 | 206.35 | 200.00 | 202.95 | 0.0M |
| 2025-09-17 | 192.60 | 203.70 | 192.60 | 200.00 | 0.0M |
| 2025-09-16 | 192.00 | 192.74 | 192.00 | 192.60 | 0.0M |
| 2025-09-15 | 186.02 | 195.50 | 186.02 | 195.00 | 0.0M |
| 2025-09-12 | 187.98 | 187.98 | 186.86 | 187.00 | 0.0M |
| 2025-09-11 | 189.74 | 190.00 | 188.00 | 188.00 | 0.0M |
| 2025-09-10 | 189.00 | 191.68 | 189.00 | 189.74 | 0.0M |
| 2025-09-09 | 189.00 | 193.90 | 189.00 | 192.00 | 0.0M |
| 2025-09-08 | 193.00 | 193.00 | 190.64 | 193.00 | 0.0M |
| 2025-09-05 | 190.00 | 195.00 | 189.20 | 193.10 | 0.0M |
| 2025-09-04 | 185.00 | 187.00 | 184.00 | 187.00 | 0.0M |
| 2025-09-03 | 198.00 | 198.00 | 181.02 | 187.20 | 0.0M |
| 2025-09-02 | 217.00 | 217.00 | 197.00 | 197.00 | 0.0M |
| 2025-09-01 | 216.00 | 221.50 | 216.00 | 220.00 | 0.0M |
| 2025-08-29 | 220.95 | 233.50 | 217.00 | 220.85 | 0.0M |
| 2025-08-28 | 220.70 | 223.85 | 215.05 | 215.05 | 0.0M |
| 2025-08-27 | 220.00 | 220.00 | 211.05 | 220.00 | 0.0M |
| 2025-08-26 | 220.55 | 234.25 | 211.00 | 222.00 | 0.0M |
| 2025-08-25 | 215.00 | 250.00 | 212.70 | 245.00 | 0.0M |
| 2025-08-22 | 210.00 | 213.00 | 207.60 | 213.00 | 0.0M |
| 2025-08-21 | 206.85 | 215.00 | 205.00 | 209.00 | 0.0M |
| 2025-08-20 | 202.00 | 206.90 | 199.50 | 206.45 | 0.0M |
| 2025-08-19 | 188.00 | 206.00 | 188.00 | 206.00 | 0.0M |
| 2025-08-18 | 185.98 | 190.00 | 184.00 | 189.94 | 0.0M |
| 2025-08-15 | 179.02 | 179.02 | 179.02 | 179.02 | 0.0M |
| 2025-08-14 | 179.00 | 179.00 | 179.00 | 179.00 | 0.0M |
| 2025-08-13 | 180.02 | 180.02 | 179.50 | 179.50 | 0.0M |
| 2025-08-12 | 180.02 | 180.02 | 180.02 | 180.02 | 0.0M |
| 2025-08-11 | 180.00 | 180.96 | 179.92 | 180.00 | 0.0M |
| 2025-08-08 | 179.02 | 181.00 | 179.02 | 181.00 | 0.0M |
| 2025-08-07 | 179.52 | 179.62 | 179.00 | 179.00 | 0.0M |
| 2025-08-06 | 174.50 | 180.80 | 174.50 | 180.00 | 0.0M |
| 2025-08-05 | 174.60 | 174.60 | 174.60 | 174.60 | 0.0M |
| 2025-08-04 | 171.04 | 176.00 | 171.04 | 174.60 | 0.0M |
| 2025-08-01 | 169.00 | 171.00 | 169.00 | 171.00 | 0.0M |
| 2025-07-31 | 174.50 | 174.50 | 168.50 | 169.02 | 0.0M |
| 2025-07-30 | 174.12 | 175.00 | 174.12 | 174.50 | 0.0M |
| 2025-07-29 | 173.00 | 177.00 | 173.00 | 174.12 | 0.0M |
| 2025-07-28 | 167.98 | 173.00 | 167.96 | 173.00 | 0.0M |
| 2025-07-25 | 165.00 | 168.14 | 165.00 | 168.14 | 0.0M |
| 2025-07-24 | 156.64 | 163.00 | 156.64 | 163.00 | 0.0M |
| 2025-07-23 | 157.98 | 157.98 | 156.62 | 156.62 | 0.0M |
| 2025-07-22 | 155.58 | 157.70 | 155.58 | 157.70 | 0.0M |
| 2025-07-21 | 152.00 | 155.58 | 152.00 | 155.58 | 0.0M |
| 2025-07-18 | 154.48 | 154.50 | 154.48 | 154.50 | 0.0M |
| 2025-07-17 | 154.02 | 154.50 | 154.00 | 154.50 | 0.0M |
| 2025-07-16 | 153.50 | 154.00 | 153.50 | 154.00 | 0.0M |
| 2025-07-15 | 153.22 | 153.50 | 153.22 | 153.50 | 0.0M |
| 2025-07-14 | 152.98 | 153.20 | 152.98 | 153.20 | 0.0M |
| 2025-07-11 | 152.00 | 152.98 | 152.00 | 152.98 | 0.0M |
| 2025-07-10 | 150.80 | 151.10 | 150.80 | 151.00 | 0.0M |
| 2025-07-09 | 151.50 | 151.50 | 150.50 | 150.80 | 0.0M |
| 2025-07-08 | 152.52 | 152.60 | 152.52 | 152.60 | 0.0M |
| 2025-07-07 | 152.50 | 152.50 | 152.50 | 152.50 | 0.0M |
| 2025-07-04 | 152.50 | 153.00 | 152.50 | 153.00 | 0.0M |
| 2025-07-03 | 152.52 | 153.00 | 152.52 | 153.00 | 0.0M |
| 2025-07-02 | 152.10 | 152.50 | 152.10 | 152.50 | 0.0M |
| 2025-07-01 | 152.50 | 152.50 | 152.10 | 152.10 | 0.0M |
| 2025-06-30 | 151.52 | 152.50 | 151.52 | 151.60 | 0.0M |
| 2025-06-27 | 154.50 | 154.50 | 151.50 | 151.50 | 0.0M |
| 2025-06-26 | 154.52 | 155.00 | 154.50 | 154.50 | 0.0M |
| 2025-06-25 | 154.52 | 154.52 | 154.50 | 154.50 | 0.0M |
| 2025-06-24 | 154.02 | 154.50 | 154.02 | 154.50 | 0.0M |
| 2025-06-23 | 153.00 | 154.00 | 153.00 | 154.00 | 0.0M |
| 2025-06-20 | 152.00 | 154.50 | 152.00 | 154.00 | 0.0M |
| 2025-06-19 | 153.50 | 153.60 | 152.60 | 152.60 | 0.0M |
| 2025-06-18 | 154.62 | 154.88 | 153.50 | 153.50 | 0.0M |
| 2025-06-17 | 155.48 | 155.48 | 154.62 | 154.62 | 0.0M |
| 2025-06-16 | 155.98 | 156.00 | 154.50 | 155.00 | 0.0M |
| 2025-06-13 | 155.02 | 155.50 | 155.02 | 155.50 | 0.0M |
| 2025-06-12 | 154.52 | 155.00 | 154.52 | 155.00 | 0.0M |
| 2025-06-11 | 155.00 | 155.00 | 154.50 | 154.50 | 0.0M |
| 2025-06-10 | 154.50 | 155.00 | 154.50 | 154.50 | 0.0M |
| 2025-06-09 | 154.50 | 154.50 | 154.50 | 154.50 | 0.0M |
| 2025-06-06 | 154.52 | 155.00 | 154.50 | 154.50 | 0.0M |
| 2025-06-05 | 155.10 | 155.50 | 154.50 | 154.50 | 0.0M |
| 2025-06-04 | 155.00 | 155.50 | 155.00 | 155.10 | 0.0M |
| 2025-06-03 | 154.30 | 156.00 | 154.30 | 156.00 | 0.0M |
| 2025-06-02 | 154.22 | 154.30 | 154.22 | 154.30 | 0.0M |
| 2025-05-30 | 154.00 | 154.22 | 154.00 | 154.22 | 0.0M |
| 2025-05-29 | 154.00 | 154.00 | 153.00 | 154.00 | 0.0M |
| 2025-05-28 | 160.00 | 160.98 | 157.74 | 159.50 | 0.0M |
| 2025-05-27 | 158.00 | 163.10 | 158.00 | 160.00 | 0.0M |
| 2025-05-26 | 158.00 | 158.50 | 156.72 | 157.72 | 0.0M |
| 2025-05-23 | 156.04 | 159.00 | 156.00 | 158.00 | 0.0M |
| 2025-05-22 | 154.30 | 156.24 | 154.08 | 156.00 | 0.0M |
| 2025-05-21 | 151.00 | 154.50 | 151.00 | 154.30 | 0.0M |
| 2025-05-20 | 150.02 | 151.50 | 150.02 | 151.30 | 0.0M |
| 2025-05-19 | 149.02 | 150.50 | 149.02 | 150.02 | 0.0M |
| 2025-05-16 | 147.56 | 149.50 | 147.56 | 149.00 | 0.0M |
| 2025-05-15 | 147.50 | 148.00 | 147.50 | 147.56 | 0.0M |
| 2025-05-14 | 144.70 | 147.50 | 144.70 | 147.50 | 0.0M |
| 2025-05-13 | 144.50 | 145.44 | 144.50 | 144.70 | 0.0M |
| 2025-05-12 | 143.00 | 143.98 | 142.64 | 143.98 | 0.0M |
| 2025-05-09 | 143.22 | 143.40 | 143.00 | 143.00 | 0.0M |
| 2025-05-08 | 143.80 | 143.80 | 143.20 | 143.20 | 0.0M |
| 2025-05-07 | 144.02 | 145.00 | 143.50 | 143.60 | 0.0M |
| 2025-05-06 | 146.50 | 146.88 | 142.50 | 144.00 | 0.0M |
| 2025-05-05 | 144.50 | 146.88 | 144.50 | 146.20 | 0.0M |
| 2025-05-02 | 141.52 | 145.00 | 141.50 | 145.00 | 0.0M |
| 2025-04-30 | 138.48 | 141.98 | 138.48 | 141.48 | 0.0M |
| 2025-04-29 | 135.82 | 138.50 | 135.82 | 138.50 | 0.0M |
| 2025-04-28 | 136.00 | 136.04 | 135.56 | 135.82 | 0.0M |
| 2025-04-25 | 135.00 | 136.00 | 135.00 | 136.00 | 0.0M |
| 2025-04-24 | 134.52 | 135.00 | 134.52 | 135.00 | 0.0M |
| 2025-04-23 | 134.52 | 136.96 | 134.52 | 134.52 | 0.0M |
| 2025-04-22 | 134.50 | 134.50 | 134.50 | 134.50 | 0.0M |
| 2025-04-17 | 134.02 | 134.02 | 134.02 | 134.02 | 0.0M |
| 2025-04-16 | 133.02 | 134.50 | 133.00 | 134.00 | 0.0M |
| 2025-04-15 | 132.50 | 133.04 | 132.50 | 133.02 | 0.0M |
| 2025-04-14 | 130.60 | 132.50 | 130.60 | 132.00 | 0.0M |
| 2025-04-11 | 131.00 | 131.06 | 130.50 | 130.60 | 0.0M |
| 2025-04-10 | 131.50 | 132.10 | 129.60 | 130.82 | 0.0M |
| 2025-04-09 | 132.00 | 132.00 | 128.00 | 129.50 | 0.0M |
| 2025-04-08 | 133.98 | 134.02 | 132.52 | 132.52 | 0.0M |
| 2025-04-07 | 137.00 | 137.02 | 133.14 | 133.14 | 0.0M |
| 2025-04-04 | 146.98 | 146.98 | 138.10 | 138.50 | 0.0M |
| 2025-04-03 | 147.00 | 147.00 | 146.00 | 147.00 | 0.0M |
| 2025-04-02 | 146.80 | 147.20 | 146.60 | 147.20 | 0.0M |
| 2025-04-01 | 146.52 | 147.00 | 146.52 | 146.80 | 0.0M |
| 2025-03-31 | 146.62 | 146.62 | 146.20 | 146.50 | 0.0M |
| 2025-03-28 | 146.60 | 146.62 | 146.60 | 146.62 | 0.0M |
| 2025-03-27 | 146.52 | 147.00 | 146.52 | 146.60 | 0.0M |
| 2025-03-26 | 146.30 | 146.52 | 146.30 | 146.52 | 0.0M |
| 2025-03-25 | 146.00 | 146.98 | 146.00 | 146.30 | 0.0M |
| 2025-03-24 | 145.00 | 145.54 | 145.00 | 145.54 | 0.0M |
| 2025-03-21 | 145.50 | 145.50 | 145.44 | 145.44 | 0.0M |
| 2025-03-20 | 144.98 | 145.50 | 144.98 | 145.50 | 0.0M |
| 2025-03-19 | 143.32 | 145.00 | 143.32 | 144.98 | 0.0M |
| 2025-03-18 | 142.02 | 143.32 | 142.02 | 143.32 | 0.0M |
| 2025-03-17 | 141.98 | 142.02 | 141.98 | 142.02 | 0.0M |
| 2025-03-14 | 143.00 | 143.00 | 141.06 | 141.22 | 0.0M |
| 2025-03-13 | 146.02 | 146.02 | 143.00 | 143.00 | 0.0M |
| 2025-03-12 | 148.50 | 148.56 | 145.52 | 146.00 | 0.0M |
| 2025-03-11 | 151.02 | 151.10 | 148.50 | 148.50 | 0.0M |
| 2025-03-10 | 151.98 | 151.98 | 150.12 | 151.00 | 0.0M |
| 2025-03-07 | 153.00 | 153.00 | 152.00 | 152.00 | 0.0M |
| 2025-03-06 | 152.50 | 153.00 | 152.50 | 153.00 | 0.0M |
| 2025-03-05 | 152.50 | 152.50 | 152.00 | 152.50 | 0.0M |
| 2025-03-04 | 153.00 | 153.00 | 152.50 | 152.50 | 0.0M |
| 2025-03-03 | 152.00 | 152.94 | 152.00 | 152.94 | 0.0M |
| 2025-02-28 | 152.02 | 152.50 | 152.00 | 152.00 | 0.0M |
| 2025-02-27 | 151.50 | 152.00 | 151.50 | 152.00 | 0.0M |
| 2025-02-26 | 152.04 | 152.48 | 151.50 | 151.50 | 0.0M |
| 2025-02-25 | 153.50 | 153.50 | 152.02 | 152.02 | 0.0M |
| 2025-02-24 | 153.50 | 154.00 | 153.50 | 153.50 | 0.0M |
| 2025-02-21 | 154.00 | 154.50 | 154.00 | 154.00 | 0.0M |
| 2025-02-20 | 152.02 | 154.00 | 152.02 | 154.00 | 0.0M |
| 2025-02-19 | 152.48 | 152.50 | 152.48 | 152.50 | 0.0M |
| 2025-02-18 | 152.00 | 152.50 | 152.00 | 152.48 | 0.0M |
| 2025-02-17 | 150.22 | 152.00 | 150.22 | 152.00 | 0.0M |
| 2025-02-14 | 150.12 | 150.48 | 150.10 | 150.10 | 0.0M |
| 2025-02-13 | 151.00 | 151.48 | 150.00 | 150.04 | 0.0M |
| 2025-02-12 | 149.98 | 151.00 | 149.98 | 151.00 | 0.0M |
| 2025-02-11 | 148.70 | 150.00 | 148.70 | 150.00 | 0.0M |
| 2025-02-10 | 148.00 | 149.00 | 148.00 | 148.70 | 0.0M |
| 2025-02-07 | 147.98 | 148.00 | 147.24 | 147.98 | 0.0M |
| 2025-02-06 | 146.98 | 147.98 | 146.98 | 147.98 | 0.0M |
| 2025-02-05 | 145.14 | 147.00 | 145.14 | 147.00 | 0.0M |
| 2025-02-04 | 144.00 | 145.90 | 143.78 | 145.14 | 0.0M |
| 2025-02-03 | 142.52 | 144.50 | 142.52 | 144.00 | 0.0M |
| 2025-01-31 | 142.00 | 144.48 | 142.00 | 143.44 | 0.0M |
| 2025-01-30 | 140.02 | 143.00 | 140.02 | 142.46 | 0.0M |
| 2025-01-29 | 140.00 | 140.30 | 140.00 | 140.02 | 0.0M |
| 2025-01-28 | 138.40 | 140.00 | 138.00 | 140.00 | 0.0M |
| 2025-01-27 | 137.90 | 138.40 | 137.30 | 138.40 | 0.0M |
| 2025-01-24 | 137.00 | 137.90 | 137.00 | 137.90 | 0.0M |
| 2025-01-23 | 137.00 | 137.04 | 136.50 | 137.00 | 0.0M |
| 2025-01-22 | 136.04 | 137.00 | 136.00 | 137.00 | 0.0M |
| 2025-01-21 | 137.50 | 137.80 | 136.02 | 136.04 | 0.0M |
| 2025-01-20 | 136.52 | 137.50 | 136.52 | 137.50 | 0.0M |
| 2025-01-17 | 136.98 | 137.00 | 136.50 | 136.50 | 0.0M |
| 2025-01-16 | 135.34 | 137.00 | 135.34 | 137.00 | 0.0M |
| 2025-01-15 | 135.04 | 135.98 | 135.04 | 135.34 | 0.0M |
| 2025-01-14 | 135.02 | 136.00 | 135.00 | 135.04 | 0.0M |
| 2025-01-13 | 137.02 | 137.08 | 134.50 | 135.02 | 0.0M |
| 2025-01-10 | 129.98 | 138.16 | 129.60 | 138.16 | 0.0M |
| 2025-01-09 | 129.98 | 130.50 | 129.50 | 130.28 | 0.0M |
| 2025-01-08 | 130.00 | 131.00 | 129.50 | 130.00 | 0.0M |
| 2025-01-07 | 129.96 | 131.50 | 129.04 | 130.00 | 0.0M |
| 2025-01-06 | 126.50 | 130.00 | 126.50 | 129.96 | 0.0M |
| 2025-01-03 | 126.48 | 127.46 | 125.94 | 126.70 | 0.0M |
| 2025-01-02 | 125.52 | 126.50 | 125.52 | 126.50 | 0.0M |