126.00
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 | 122.00 | 132.50 | 120.00 | 126.00 | 4.9M |
| 2025-10-02 | 121.00 | 128.00 | 119.00 | 121.50 | 3.3M |
| 2025-10-01 | 119.50 | 123.50 | 118.00 | 121.00 | 1.9M |
| 2025-09-30 | 116.00 | 124.50 | 112.50 | 119.50 | 2.7M |
| 2025-09-26 | 118.00 | 118.00 | 114.00 | 116.00 | 1.9M |
| 2025-09-25 | 121.00 | 121.50 | 116.00 | 116.50 | 2.4M |
| 2025-09-24 | 128.50 | 129.00 | 117.00 | 120.00 | 5.1M |
| 2025-09-23 | 134.00 | 134.00 | 125.50 | 130.00 | 4.8M |
| 2025-09-22 | 125.00 | 135.50 | 122.50 | 135.50 | 3.6M |
| 2025-09-19 | 126.50 | 127.50 | 120.50 | 123.50 | 3.6M |
| 2025-09-18 | 131.50 | 133.50 | 124.50 | 125.00 | 3.6M |
| 2025-09-17 | 139.50 | 140.00 | 129.50 | 130.00 | 4.2M |
| 2025-09-16 | 135.50 | 139.50 | 133.50 | 138.50 | 2.7M |
| 2025-09-15 | 139.50 | 142.50 | 132.00 | 134.50 | 4.4M |
| 2025-09-12 | 148.50 | 149.50 | 139.00 | 139.50 | 4.6M |
| 2025-09-11 | 149.50 | 150.50 | 141.50 | 147.00 | 8.3M |
| 2025-09-10 | 135.00 | 147.50 | 133.50 | 147.50 | 6.3M |
| 2025-09-09 | 142.00 | 142.50 | 131.00 | 134.50 | 5.3M |
| 2025-09-08 | 131.00 | 140.00 | 130.50 | 140.00 | 6.0M |
| 2025-09-05 | 131.00 | 138.50 | 124.00 | 131.00 | 12.7M |
| 2025-09-04 | 124.50 | 129.50 | 123.50 | 129.50 | 4.2M |
| 2025-09-03 | 108.00 | 118.00 | 107.50 | 118.00 | 4.2M |
| 2025-09-02 | 114.50 | 118.00 | 107.00 | 107.50 | 4.7M |
| 2025-09-01 | 109.00 | 113.50 | 107.50 | 110.00 | 3.7M |
| 2025-08-29 | 103.00 | 112.00 | 102.00 | 109.00 | 5.1M |
| 2025-08-28 | 99.00 | 105.00 | 96.60 | 102.00 | 6.6M |
| 2025-08-27 | 89.20 | 97.00 | 89.20 | 97.00 | 4.1M |
| 2025-08-26 | 86.00 | 90.90 | 85.50 | 88.20 | 1.2M |
| 2025-08-25 | 85.50 | 86.70 | 84.50 | 86.00 | 0.5M |
| 2025-08-22 | 87.80 | 89.70 | 83.40 | 85.10 | 1.3M |
| 2025-08-21 | 90.40 | 91.50 | 88.10 | 88.10 | 1.6M |
| 2025-08-20 | 88.50 | 91.50 | 87.30 | 90.40 | 1.9M |
| 2025-08-19 | 93.00 | 93.00 | 86.50 | 90.90 | 3.9M |
| 2025-08-18 | 80.00 | 87.60 | 78.30 | 86.50 | 3.5M |
| 2025-08-15 | 73.60 | 79.80 | 73.60 | 79.80 | 2.1M |
| 2025-08-14 | 75.10 | 75.10 | 72.30 | 72.60 | 0.3M |
| 2025-08-13 | 75.60 | 77.80 | 74.40 | 74.40 | 0.6M |
| 2025-08-12 | 70.00 | 74.80 | 70.00 | 74.20 | 0.7M |
| 2025-08-11 | 71.50 | 72.00 | 70.30 | 70.30 | 0.3M |
| 2025-08-08 | 73.20 | 73.20 | 71.70 | 71.80 | 0.2M |
| 2025-08-07 | 73.90 | 73.90 | 72.80 | 73.20 | 0.2M |
| 2025-08-06 | 74.40 | 75.50 | 72.80 | 73.60 | 0.3M |
| 2025-08-05 | 73.10 | 74.90 | 73.00 | 74.40 | 0.4M |
| 2025-08-04 | 71.80 | 73.30 | 71.50 | 73.00 | 0.2M |
| 2025-08-01 | 69.80 | 73.20 | 68.40 | 72.60 | 0.6M |
| 2025-07-31 | 71.40 | 71.70 | 70.20 | 70.20 | 0.3M |
| 2025-07-30 | 71.60 | 73.00 | 70.40 | 71.50 | 0.4M |
| 2025-07-29 | 72.40 | 72.40 | 70.80 | 71.20 | 0.2M |
| 2025-07-28 | 73.40 | 73.40 | 71.80 | 71.90 | 0.2M |
| 2025-07-25 | 75.00 | 75.50 | 73.40 | 73.40 | 0.4M |
| 2025-07-24 | 74.50 | 75.00 | 73.40 | 73.90 | 0.6M |
| 2025-07-23 | 71.60 | 74.90 | 71.60 | 74.00 | 0.7M |
| 2025-07-22 | 71.90 | 72.20 | 70.20 | 70.20 | 0.2M |
| 2025-07-21 | 71.10 | 72.30 | 70.70 | 71.70 | 0.3M |
| 2025-07-18 | 71.60 | 71.80 | 70.50 | 70.70 | 0.1M |
| 2025-07-17 | 69.60 | 71.70 | 69.60 | 71.30 | 0.2M |
| 2025-07-16 | 70.10 | 70.60 | 69.60 | 69.60 | 0.2M |
| 2025-07-15 | 69.20 | 70.50 | 69.20 | 70.10 | 0.2M |
| 2025-07-14 | 70.40 | 71.00 | 69.70 | 69.70 | 0.2M |
| 2025-07-11 | 68.90 | 71.00 | 68.90 | 70.80 | 0.4M |
| 2025-07-10 | 69.30 | 69.30 | 68.50 | 68.80 | 0.1M |
| 2025-07-09 | 67.90 | 69.30 | 67.90 | 69.30 | 0.2M |
| 2025-07-08 | 67.90 | 68.30 | 66.60 | 67.90 | 0.3M |
| 2025-07-07 | 68.20 | 68.60 | 66.20 | 68.10 | 0.3M |
| 2025-07-04 | 68.90 | 68.90 | 67.30 | 67.40 | 0.4M |
| 2025-07-03 | 69.50 | 70.80 | 69.50 | 70.60 | 0.3M |
| 2025-07-02 | 68.80 | 70.00 | 68.80 | 69.30 | 0.2M |
| 2025-07-01 | 70.00 | 70.80 | 68.60 | 68.80 | 0.3M |
| 2025-06-30 | 73.00 | 74.00 | 69.40 | 69.40 | 0.6M |
| 2025-06-27 | 72.70 | 72.80 | 72.00 | 72.00 | 0.1M |
| 2025-06-26 | 71.50 | 73.70 | 71.50 | 72.50 | 0.3M |
| 2025-06-25 | 71.70 | 71.70 | 70.60 | 71.20 | 0.1M |
| 2025-06-24 | 70.40 | 72.10 | 70.40 | 71.50 | 0.3M |
| 2025-06-23 | 70.00 | 70.00 | 68.00 | 69.50 | 0.4M |
| 2025-06-20 | 72.80 | 73.00 | 70.50 | 70.50 | 1.0M |
| 2025-06-19 | 74.40 | 74.40 | 72.40 | 73.10 | 0.2M |
| 2025-06-18 | 74.50 | 75.70 | 73.80 | 74.00 | 0.4M |
| 2025-06-17 | 74.40 | 74.90 | 73.50 | 74.30 | 0.2M |
| 2025-06-16 | 74.00 | 74.00 | 73.30 | 73.60 | 0.2M |
| 2025-06-13 | 75.30 | 75.40 | 74.30 | 74.60 | 0.3M |
| 2025-06-12 | 74.30 | 76.60 | 74.10 | 76.20 | 0.3M |
| 2025-06-11 | 74.80 | 74.80 | 73.30 | 74.10 | 0.2M |
| 2025-06-10 | 73.70 | 75.10 | 73.50 | 73.90 | 0.2M |
| 2025-06-09 | 74.80 | 75.10 | 72.40 | 73.50 | 0.4M |
| 2025-06-06 | 75.90 | 75.90 | 74.10 | 74.10 | 0.3M |
| 2025-06-05 | 76.80 | 77.30 | 75.40 | 75.50 | 0.4M |
| 2025-06-04 | 79.40 | 79.60 | 76.40 | 76.50 | 0.5M |
| 2025-06-03 | 81.40 | 81.70 | 79.00 | 79.00 | 0.3M |
| 2025-06-02 | 83.00 | 83.00 | 80.80 | 81.00 | 0.3M |
| 2025-05-29 | 84.90 | 86.50 | 83.50 | 83.50 | 0.2M |
| 2025-05-28 | 87.70 | 87.70 | 84.00 | 84.70 | 0.2M |
| 2025-05-27 | 87.10 | 87.10 | 85.20 | 85.30 | 0.2M |
| 2025-05-26 | 86.60 | 89.00 | 86.00 | 86.50 | 0.2M |
| 2025-05-23 | 87.30 | 88.10 | 86.60 | 86.80 | 0.2M |
| 2025-05-22 | 88.40 | 88.40 | 86.70 | 87.80 | 0.2M |
| 2025-05-21 | 89.00 | 89.80 | 88.20 | 88.40 | 0.3M |
| 2025-05-20 | 88.90 | 90.00 | 87.80 | 89.00 | 0.2M |
| 2025-05-19 | 88.50 | 89.60 | 87.80 | 88.60 | 0.2M |
| 2025-05-16 | 88.10 | 89.60 | 87.70 | 89.00 | 0.2M |
| 2025-05-15 | 89.60 | 90.10 | 87.90 | 88.10 | 0.2M |
| 2025-05-14 | 89.00 | 90.10 | 89.00 | 89.10 | 0.2M |
| 2025-05-13 | 91.00 | 91.00 | 88.60 | 88.60 | 0.2M |
| 2025-05-12 | 90.80 | 91.60 | 90.20 | 90.40 | 0.3M |
| 2025-05-09 | 86.10 | 92.20 | 84.70 | 92.00 | 1.0M |
| 2025-05-08 | 85.80 | 86.80 | 85.50 | 85.90 | 0.2M |
| 2025-05-07 | 87.20 | 87.40 | 83.00 | 84.80 | 0.4M |
| 2025-05-06 | 86.60 | 88.10 | 86.60 | 88.10 | 0.2M |
| 2025-05-05 | 89.30 | 89.50 | 86.10 | 87.30 | 0.3M |
| 2025-05-02 | 89.90 | 90.60 | 89.10 | 89.30 | 0.2M |
| 2025-04-30 | 91.30 | 91.30 | 89.80 | 89.80 | 0.3M |
| 2025-04-29 | 86.10 | 92.00 | 86.00 | 91.30 | 0.9M |
| 2025-04-28 | 89.10 | 89.30 | 86.50 | 86.50 | 0.3M |
| 2025-04-25 | 86.50 | 88.10 | 86.20 | 87.90 | 0.5M |
| 2025-04-24 | 85.40 | 87.10 | 85.00 | 85.00 | 0.5M |
| 2025-04-23 | 86.40 | 88.30 | 84.60 | 84.60 | 0.6M |
| 2025-04-22 | 85.30 | 86.50 | 84.90 | 85.00 | 0.6M |
| 2025-04-21 | 89.00 | 89.00 | 84.00 | 88.80 | 0.7M |
| 2025-04-18 | 89.60 | 91.60 | 89.00 | 89.00 | 0.8M |
| 2025-04-17 | 88.00 | 91.00 | 86.90 | 91.00 | 1.0M |
| 2025-04-16 | 87.60 | 88.80 | 86.30 | 88.50 | 0.7M |
| 2025-04-15 | 85.00 | 88.40 | 82.50 | 87.50 | 1.1M |
| 2025-04-14 | 80.00 | 84.00 | 79.60 | 82.50 | 1.3M |
| 2025-04-11 | 75.50 | 79.90 | 74.90 | 79.80 | 1.0M |
| 2025-04-10 | 79.50 | 80.10 | 77.00 | 80.00 | 2.2M |
| 2025-04-09 | 75.00 | 78.00 | 68.50 | 73.00 | 3.7M |
| 2025-04-08 | 64.20 | 72.90 | 64.20 | 72.40 | 1.7M |
| 2025-04-07 | 71.30 | 71.30 | 71.30 | 71.30 | 0.0M |
| 2025-04-02 | 79.80 | 80.40 | 78.50 | 79.20 | 0.2M |
| 2025-04-01 | 80.00 | 81.20 | 79.00 | 79.80 | 0.2M |
| 2025-03-31 | 80.80 | 81.50 | 77.60 | 79.90 | 0.8M |
| 2025-03-28 | 89.00 | 89.20 | 83.70 | 84.50 | 0.5M |
| 2025-03-27 | 90.50 | 90.50 | 88.50 | 88.50 | 0.3M |
| 2025-03-26 | 91.70 | 92.00 | 90.20 | 91.20 | 0.3M |
| 2025-03-25 | 91.00 | 91.30 | 89.70 | 90.80 | 0.2M |
| 2025-03-24 | 91.30 | 91.30 | 89.70 | 90.50 | 0.2M |
| 2025-03-21 | 91.60 | 91.60 | 90.50 | 91.00 | 0.2M |
| 2025-03-20 | 90.90 | 91.90 | 90.60 | 91.70 | 0.4M |
| 2025-03-19 | 91.20 | 92.70 | 90.60 | 90.80 | 0.5M |
| 2025-03-18 | 90.10 | 91.20 | 90.10 | 91.10 | 0.4M |
| 2025-03-17 | 89.30 | 90.50 | 89.30 | 89.90 | 0.2M |
| 2025-03-14 | 87.80 | 89.40 | 87.40 | 89.30 | 0.4M |
| 2025-03-13 | 88.70 | 89.60 | 87.50 | 87.60 | 0.3M |
| 2025-03-12 | 87.60 | 89.20 | 87.50 | 88.20 | 0.5M |
| 2025-03-11 | 87.70 | 87.70 | 84.70 | 87.10 | 0.7M |
| 2025-03-10 | 88.90 | 89.30 | 88.30 | 88.70 | 0.6M |
| 2025-03-07 | 89.40 | 90.70 | 88.80 | 88.90 | 1.5M |
| 2025-03-06 | 94.50 | 95.30 | 93.50 | 93.70 | 0.3M |
| 2025-03-05 | 92.90 | 94.60 | 92.50 | 94.30 | 0.4M |
| 2025-03-04 | 92.60 | 93.80 | 89.60 | 92.90 | 1.2M |
| 2025-03-03 | 95.70 | 95.70 | 93.00 | 93.00 | 0.9M |
| 2025-02-27 | 97.00 | 97.00 | 95.50 | 95.50 | 2.5M |
| 2025-02-26 | 97.60 | 97.80 | 96.80 | 96.80 | 0.3M |
| 2025-02-25 | 99.10 | 99.10 | 97.30 | 97.80 | 0.4M |
| 2025-02-24 | 98.60 | 100.50 | 98.40 | 99.30 | 0.7M |
| 2025-02-21 | 97.70 | 98.80 | 97.10 | 98.80 | 0.3M |
| 2025-02-20 | 97.90 | 98.90 | 97.50 | 97.50 | 0.6M |
| 2025-02-19 | 98.90 | 98.90 | 97.50 | 97.90 | 0.6M |
| 2025-02-18 | 98.90 | 99.20 | 97.50 | 98.50 | 0.5M |
| 2025-02-17 | 98.20 | 99.20 | 98.20 | 99.00 | 0.4M |
| 2025-02-14 | 96.90 | 98.10 | 96.30 | 97.90 | 0.4M |
| 2025-02-13 | 95.50 | 97.20 | 95.50 | 96.80 | 0.4M |
| 2025-02-12 | 97.00 | 97.60 | 94.70 | 95.40 | 0.7M |
| 2025-02-11 | 97.40 | 97.70 | 96.50 | 97.00 | 0.4M |
| 2025-02-10 | 97.10 | 97.50 | 94.80 | 97.30 | 0.8M |
| 2025-02-07 | 101.50 | 101.50 | 97.30 | 97.30 | 1.8M |
| 2025-02-06 | 101.50 | 103.50 | 101.50 | 102.50 | 0.4M |
| 2025-02-05 | 100.50 | 101.00 | 99.90 | 101.00 | 0.2M |
| 2025-02-04 | 101.00 | 102.50 | 99.70 | 99.90 | 0.6M |
| 2025-02-03 | 101.00 | 103.50 | 99.60 | 100.50 | 0.8M |
| 2025-01-22 | 103.00 | 103.00 | 101.50 | 102.00 | 0.5M |
| 2025-01-21 | 102.50 | 103.50 | 101.50 | 102.00 | 0.5M |
| 2025-01-20 | 102.50 | 103.00 | 101.00 | 101.50 | 0.5M |
| 2025-01-17 | 101.00 | 102.00 | 100.00 | 101.50 | 0.3M |
| 2025-01-16 | 101.00 | 101.50 | 99.70 | 100.50 | 0.6M |
| 2025-01-15 | 99.80 | 100.50 | 99.30 | 99.80 | 0.6M |
| 2025-01-14 | 99.80 | 100.50 | 99.10 | 99.80 | 0.5M |
| 2025-01-13 | 101.50 | 103.00 | 98.30 | 99.50 | 1.1M |
| 2025-01-10 | 103.00 | 103.50 | 99.00 | 103.00 | 2.0M |
| 2025-01-09 | 103.00 | 104.00 | 101.00 | 103.50 | 0.7M |
| 2025-01-08 | 102.00 | 104.00 | 102.00 | 103.00 | 0.6M |
| 2025-01-07 | 110.50 | 110.50 | 103.50 | 103.50 | 2.2M |
| 2025-01-06 | 108.00 | 115.00 | 108.00 | 113.00 | 1.9M |
| 2025-01-03 | 107.00 | 109.00 | 106.00 | 107.50 | 0.5M |
| 2025-01-02 | 106.00 | 108.00 | 106.00 | 107.00 | 0.3M |