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 | 66.50 | 68.00 | 65.00 | 65.50 | 0.1M |
| 2025-09-25 | 69.00 | 70.00 | 65.00 | 66.50 | 0.1M |
| 2025-09-24 | 68.50 | 70.00 | 68.00 | 68.00 | 0.1M |
| 2025-09-23 | 69.00 | 70.00 | 68.00 | 68.50 | 0.0M |
| 2025-09-22 | 65.50 | 70.00 | 65.00 | 70.00 | 0.1M |
| 2025-09-19 | 65.00 | 67.50 | 64.00 | 65.50 | 0.1M |
| 2025-09-18 | 65.00 | 67.00 | 64.00 | 65.00 | 0.2M |
| 2025-09-17 | 65.50 | 67.00 | 64.00 | 65.50 | 0.1M |
| 2025-09-16 | 68.00 | 69.99 | 64.00 | 65.50 | 0.1M |
| 2025-09-15 | 63.75 | 70.00 | 63.00 | 70.00 | 0.4M |
| 2025-09-12 | 63.25 | 65.00 | 62.50 | 63.75 | 0.1M |
| 2025-09-11 | 60.50 | 64.85 | 60.17 | 63.25 | 0.3M |
| 2025-09-10 | 61.50 | 65.00 | 60.67 | 60.50 | 0.2M |
| 2025-09-09 | 58.00 | 62.00 | 57.00 | 61.50 | 0.1M |
| 2025-09-08 | 53.00 | 59.68 | 52.80 | 58.00 | 0.5M |
| 2025-09-05 | 52.00 | 53.00 | 51.33 | 52.00 | 0.0M |
| 2025-09-04 | 52.00 | 53.00 | 51.33 | 52.00 | 0.1M |
| 2025-09-03 | 52.00 | 53.00 | 51.25 | 52.00 | 0.1M |
| 2025-09-02 | 52.00 | 53.00 | 51.25 | 52.00 | 0.1M |
| 2025-09-01 | 52.75 | 53.50 | 51.00 | 52.00 | 0.3M |
| 2025-08-29 | 54.00 | 55.00 | 52.00 | 52.75 | 0.1M |
| 2025-08-28 | 54.00 | 55.00 | 53.00 | 54.00 | 0.0M |
| 2025-08-27 | 54.00 | 53.58 | 53.58 | 54.00 | 0.0M |
| 2025-08-26 | 54.00 | 55.00 | 53.00 | 54.00 | 0.1M |
| 2025-08-22 | 54.00 | 54.96 | 52.00 | 54.00 | 0.0M |
| 2025-08-21 | 54.00 | 55.00 | 53.50 | 54.00 | 0.0M |
| 2025-08-20 | 53.50 | 56.00 | 53.34 | 54.00 | 0.1M |
| 2025-08-19 | 53.50 | 54.13 | 52.67 | 53.50 | 0.0M |
| 2025-08-18 | 51.00 | 56.50 | 51.00 | 53.00 | 0.2M |
| 2025-08-15 | 49.50 | 51.60 | 49.40 | 50.00 | 0.2M |
| 2025-08-14 | 48.00 | 49.80 | 48.00 | 49.00 | 0.3M |
| 2025-08-13 | 48.00 | 48.00 | 46.80 | 48.00 | 0.1M |
| 2025-08-12 | 48.00 | 49.00 | 47.25 | 48.00 | 0.1M |
| 2025-08-11 | 48.00 | 48.50 | 47.25 | 48.00 | 0.0M |
| 2025-08-08 | 48.00 | 49.00 | 47.18 | 48.00 | 0.2M |
| 2025-08-07 | 48.00 | 49.00 | 47.65 | 48.00 | 0.0M |
| 2025-08-06 | 47.50 | 48.40 | 47.11 | 48.00 | 0.0M |
| 2025-08-05 | 47.50 | 49.00 | 46.00 | 47.50 | 0.1M |
| 2025-08-04 | 48.00 | 49.00 | 47.00 | 47.50 | 0.1M |
| 2025-08-01 | 48.50 | 49.00 | 47.00 | 48.00 | 0.2M |
| 2025-07-31 | 48.00 | 49.00 | 47.40 | 48.50 | 0.3M |
| 2025-07-30 | 47.50 | 48.70 | 47.00 | 48.00 | 0.1M |
| 2025-07-29 | 46.00 | 47.70 | 45.56 | 47.50 | 0.1M |
| 2025-07-28 | 49.00 | 49.00 | 45.04 | 47.00 | 0.1M |
| 2025-07-25 | 49.20 | 49.94 | 48.00 | 49.00 | 0.1M |
| 2025-07-24 | 49.20 | 48.60 | 48.40 | 49.20 | 0.0M |
| 2025-07-23 | 49.20 | 50.00 | 48.40 | 49.20 | 0.1M |
| 2025-07-22 | 49.20 | 49.60 | 48.40 | 48.70 | 0.1M |
| 2025-07-21 | 49.20 | 50.00 | 48.40 | 49.20 | 0.0M |
| 2025-07-18 | 48.00 | 49.87 | 48.40 | 49.20 | 0.1M |
| 2025-07-17 | 48.00 | 49.00 | 47.00 | 48.00 | 0.0M |
| 2025-07-16 | 48.00 | 48.84 | 47.47 | 48.00 | 0.1M |
| 2025-07-15 | 48.00 | 49.00 | 47.40 | 48.00 | 0.0M |
| 2025-07-14 | 49.50 | 50.85 | 47.36 | 48.00 | 0.2M |
| 2025-07-11 | 47.50 | 50.00 | 47.35 | 49.50 | 0.6M |
| 2025-07-10 | 47.50 | 48.00 | 47.12 | 47.50 | 0.1M |
| 2025-07-09 | 47.00 | 48.00 | 46.75 | 47.50 | 0.1M |
| 2025-07-08 | 47.00 | 48.00 | 46.00 | 47.00 | 0.0M |
| 2025-07-07 | 47.00 | 47.44 | 47.00 | 47.00 | 0.0M |
| 2025-07-04 | 44.50 | 48.00 | 44.78 | 47.00 | 0.1M |
| 2025-07-03 | 46.30 | 46.60 | 44.00 | 44.50 | 0.3M |
| 2025-07-02 | 49.00 | 50.00 | 44.50 | 46.00 | 0.6M |
| 2025-07-01 | 49.00 | 49.00 | 48.10 | 49.00 | 0.1M |
| 2025-06-30 | 49.00 | 49.24 | 48.22 | 49.00 | 0.1M |
| 2025-06-27 | 49.50 | 50.00 | 48.00 | 49.00 | 0.0M |
| 2025-06-26 | 49.50 | 50.00 | 49.00 | 49.50 | 0.0M |
| 2025-06-25 | 49.50 | 49.94 | 49.00 | 49.50 | 0.0M |
| 2025-06-24 | 49.50 | 50.00 | 49.05 | 49.50 | 0.0M |
| 2025-06-23 | 49.50 | 50.00 | 49.00 | 49.50 | 0.1M |
| 2025-06-20 | 49.50 | 50.00 | 49.00 | 49.50 | 0.0M |
| 2025-06-19 | 49.50 | 50.00 | 49.00 | 49.50 | 0.0M |
| 2025-06-18 | 49.50 | 50.00 | 49.00 | 49.50 | 0.1M |
| 2025-06-17 | 50.20 | 50.95 | 49.22 | 49.50 | 0.0M |
| 2025-06-16 | 50.20 | 51.00 | 49.50 | 50.20 | 0.0M |
| 2025-06-13 | 50.00 | 51.00 | 49.00 | 50.20 | 0.1M |
| 2025-06-12 | 51.75 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2025-06-11 | 52.00 | 53.00 | 51.00 | 51.75 | 0.0M |
| 2025-06-10 | 52.00 | 53.00 | 51.00 | 52.00 | 0.0M |
| 2025-06-09 | 53.50 | 52.55 | 50.00 | 53.50 | 0.1M |
| 2025-06-06 | 55.00 | 56.00 | 51.00 | 53.50 | 0.2M |
| 2025-06-05 | 55.00 | 56.00 | 54.00 | 55.00 | 0.4M |
| 2025-06-04 | 55.00 | 56.00 | 54.00 | 55.00 | 0.0M |
| 2025-06-03 | 55.00 | 56.00 | 54.00 | 55.00 | 0.1M |
| 2025-06-02 | 55.00 | 55.70 | 54.15 | 55.00 | 0.1M |
| 2025-05-30 | 55.00 | 56.00 | 54.00 | 55.00 | 0.0M |
| 2025-05-29 | 55.00 | 56.00 | 54.00 | 55.00 | 0.0M |
| 2025-05-28 | 55.00 | 56.00 | 54.00 | 55.00 | 0.1M |
| 2025-05-27 | 55.00 | 55.93 | 54.25 | 55.00 | 0.1M |
| 2025-05-23 | 55.00 | 55.75 | 54.26 | 55.00 | 0.1M |
| 2025-05-22 | 55.00 | 56.00 | 55.00 | 55.00 | 0.1M |
| 2025-05-21 | 55.00 | 56.00 | 54.01 | 55.00 | 0.1M |
| 2025-05-20 | 51.50 | 56.00 | 52.50 | 55.00 | 0.5M |
| 2025-05-19 | 50.00 | 50.25 | 49.12 | 50.00 | 0.0M |
| 2025-05-16 | 50.00 | 51.00 | 48.10 | 50.00 | 0.3M |
| 2025-05-15 | 50.00 | 51.00 | 49.00 | 50.00 | 0.1M |
| 2025-05-14 | 50.00 | 49.95 | 49.00 | 50.00 | 0.0M |
| 2025-05-13 | 51.00 | 50.98 | 49.00 | 50.00 | 0.0M |
| 2025-05-12 | 50.50 | 52.00 | 50.12 | 51.00 | 0.0M |
| 2025-05-09 | 50.00 | 52.00 | 49.22 | 50.50 | 0.1M |
| 2025-05-08 | 49.50 | 51.00 | 49.00 | 50.00 | 0.0M |
| 2025-05-07 | 50.50 | 51.00 | 49.00 | 49.40 | 0.0M |
| 2025-05-06 | 51.50 | 52.00 | 50.00 | 50.50 | 0.1M |
| 2025-05-02 | 51.25 | 52.00 | 50.50 | 51.50 | 0.0M |
| 2025-05-01 | 51.25 | 51.00 | 50.50 | 51.25 | 0.0M |
| 2025-04-30 | 51.25 | 50.50 | 50.50 | 51.25 | 0.0M |
| 2025-04-29 | 51.50 | 53.00 | 50.00 | 51.25 | 0.1M |
| 2025-04-28 | 51.00 | 53.00 | 50.00 | 53.00 | 0.1M |
| 2025-04-25 | 53.50 | 54.20 | 49.01 | 51.00 | 0.1M |
| 2025-04-24 | 53.50 | 54.50 | 52.81 | 53.50 | 0.0M |
| 2025-04-23 | 51.00 | 54.50 | 50.50 | 53.50 | 0.2M |
| 2025-04-22 | 51.00 | 52.00 | 50.00 | 51.00 | 0.0M |
| 2025-04-17 | 48.50 | 51.90 | 47.00 | 51.00 | 0.1M |
| 2025-04-16 | 48.50 | 51.00 | 47.73 | 51.00 | 0.1M |
| 2025-04-15 | 43.00 | 49.70 | 42.22 | 48.50 | 0.2M |
| 2025-04-14 | 43.50 | 44.00 | 41.96 | 43.00 | 0.0M |
| 2025-04-11 | 43.50 | 45.00 | 42.15 | 43.50 | 0.1M |
| 2025-04-10 | 41.00 | 44.00 | 41.00 | 43.00 | 0.3M |
| 2025-04-09 | 43.50 | 44.00 | 40.00 | 41.00 | 0.1M |
| 2025-04-08 | 44.00 | 46.00 | 41.50 | 43.50 | 0.3M |
| 2025-04-07 | 41.00 | 42.00 | 39.25 | 41.50 | 0.1M |
| 2025-04-04 | 43.50 | 44.00 | 42.00 | 42.30 | 0.1M |
| 2025-04-03 | 43.50 | 43.98 | 43.00 | 43.50 | 0.0M |
| 2025-04-02 | 43.50 | 44.00 | 43.08 | 43.50 | 0.0M |
| 2025-04-01 | 45.50 | 46.00 | 42.10 | 43.00 | 0.2M |
| 2025-03-31 | 46.50 | 47.00 | 45.00 | 45.50 | 0.0M |
| 2025-03-28 | 47.50 | 48.00 | 46.00 | 46.00 | 0.1M |
| 2025-03-27 | 48.25 | 48.50 | 47.05 | 47.50 | 0.0M |
| 2025-03-26 | 48.80 | 49.00 | 48.00 | 48.25 | 0.1M |
| 2025-03-25 | 48.80 | 48.75 | 48.60 | 48.80 | 0.0M |
| 2025-03-24 | 49.30 | 49.00 | 48.60 | 48.80 | 0.1M |
| 2025-03-21 | 51.00 | 50.10 | 48.00 | 49.30 | 0.1M |
| 2025-03-20 | 51.00 | 51.00 | 50.13 | 51.00 | 0.0M |
| 2025-03-19 | 50.50 | 51.00 | 50.28 | 51.00 | 0.1M |
| 2025-03-18 | 48.50 | 52.70 | 48.06 | 50.50 | 0.5M |
| 2025-03-17 | 49.50 | 50.00 | 48.00 | 49.00 | 0.0M |
| 2025-03-14 | 49.50 | 51.00 | 48.00 | 49.50 | 0.0M |
| 2025-03-13 | 50.00 | 50.70 | 48.00 | 49.00 | 0.1M |
| 2025-03-12 | 50.00 | 50.70 | 49.00 | 50.00 | 0.0M |
| 2025-03-11 | 50.50 | 51.00 | 49.35 | 50.00 | 0.1M |
| 2025-03-10 | 52.50 | 54.00 | 49.00 | 51.00 | 0.2M |
| 2025-03-07 | 52.50 | 54.00 | 51.00 | 51.00 | 0.0M |
| 2025-03-06 | 55.00 | 55.00 | 53.00 | 52.00 | 0.1M |
| 2025-03-05 | 55.50 | 56.00 | 54.27 | 55.00 | 0.0M |
| 2025-03-04 | 55.50 | 56.00 | 54.00 | 55.50 | 0.0M |
| 2025-03-03 | 55.50 | 56.00 | 55.01 | 55.50 | 0.0M |
| 2025-02-28 | 55.50 | 55.41 | 55.01 | 55.50 | 0.0M |
| 2025-02-27 | 55.50 | 55.50 | 55.00 | 55.50 | 0.1M |
| 2025-02-26 | 55.50 | 55.84 | 55.00 | 55.60 | 0.1M |
| 2025-02-25 | 55.50 | 56.00 | 55.00 | 55.50 | 0.0M |
| 2025-02-24 | 60.50 | 61.00 | 56.00 | 56.00 | 0.2M |
| 2025-02-21 | 60.50 | 60.15 | 59.78 | 60.50 | 0.0M |
| 2025-02-20 | 60.50 | 60.90 | 60.00 | 60.50 | 0.0M |
| 2025-02-19 | 60.50 | 60.38 | 60.38 | 60.50 | 0.0M |
| 2025-02-18 | 61.50 | 61.11 | 60.15 | 60.50 | 0.0M |
| 2025-02-17 | 61.00 | 62.00 | 60.00 | 61.50 | 0.0M |
| 2025-02-14 | 61.00 | 61.90 | 60.71 | 61.00 | 0.0M |
| 2025-02-13 | 60.50 | 61.00 | 60.00 | 61.00 | 0.0M |
| 2025-02-12 | 60.50 | 60.65 | 60.55 | 60.50 | 0.0M |
| 2025-02-11 | 65.50 | 66.00 | 60.35 | 62.00 | 0.1M |
| 2025-02-10 | 68.50 | 69.55 | 65.00 | 65.50 | 0.1M |
| 2025-02-07 | 68.50 | 70.00 | 67.00 | 68.50 | 0.1M |
| 2025-02-06 | 68.50 | 70.00 | 67.00 | 68.50 | 0.1M |
| 2025-02-05 | 66.00 | 69.90 | 66.00 | 68.50 | 0.1M |
| 2025-02-04 | 65.50 | 66.50 | 65.00 | 66.00 | 0.0M |
| 2025-02-03 | 65.50 | 65.16 | 65.10 | 65.50 | 0.0M |
| 2025-01-31 | 65.50 | 66.00 | 65.01 | 65.50 | 0.0M |
| 2025-01-30 | 65.50 | 65.94 | 65.00 | 65.50 | 0.1M |
| 2025-01-29 | 65.50 | 65.90 | 65.00 | 65.50 | 0.0M |
| 2025-01-28 | 69.00 | 70.00 | 65.94 | 65.50 | 0.3M |
| 2025-01-27 | 70.00 | 70.00 | 68.00 | 69.00 | 0.1M |
| 2025-01-24 | 70.50 | 71.00 | 69.35 | 70.00 | 0.1M |
| 2025-01-23 | 70.50 | 71.00 | 70.00 | 70.50 | 0.0M |
| 2025-01-22 | 71.00 | 72.00 | 70.25 | 70.50 | 0.1M |
| 2025-01-21 | 71.00 | 72.00 | 70.40 | 71.00 | 0.0M |
| 2025-01-20 | 71.50 | 73.00 | 70.55 | 71.00 | 0.0M |
| 2025-01-17 | 69.00 | 73.00 | 68.00 | 71.50 | 0.1M |
| 2025-01-16 | 69.00 | 69.84 | 68.00 | 69.00 | 0.0M |
| 2025-01-15 | 69.00 | 69.84 | 67.40 | 69.00 | 0.0M |
| 2025-01-14 | 68.00 | 69.98 | 68.10 | 69.00 | 0.0M |
| 2025-01-13 | 68.00 | 68.73 | 67.77 | 68.00 | 0.0M |
| 2025-01-10 | 68.50 | 69.00 | 67.34 | 68.00 | 0.0M |
| 2025-01-09 | 68.50 | 68.85 | 68.00 | 68.50 | 0.1M |
| 2025-01-08 | 69.50 | 70.00 | 67.00 | 68.50 | 0.1M |
| 2025-01-07 | 69.00 | 70.00 | 68.25 | 69.50 | 0.1M |
| 2025-01-06 | 68.00 | 70.00 | 67.00 | 69.00 | 0.1M |
| 2025-01-03 | 68.00 | 69.00 | 66.60 | 68.00 | 0.0M |
| 2025-01-02 | 68.00 | 69.00 | 67.00 | 68.00 | 0.0M |