126.89
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 167.98 | 170.67 | 165.52 | 166.45 | 4.7M |
| 2022-12-29 | 168.00 | 171.01 | 167.25 | 168.07 | 5.2M |
| 2022-12-28 | 171.70 | 171.70 | 168.15 | 168.82 | 3.9M |
| 2022-12-27 | 170.52 | 172.10 | 168.17 | 171.90 | 4.5M |
| 2022-12-26 | 170.37 | 171.00 | 167.67 | 169.50 | 2.8M |
| 2022-12-23 | 167.22 | 171.68 | 166.66 | 170.37 | 2.8M |
| 2022-12-22 | 168.12 | 172.65 | 166.00 | 168.94 | 4.6M |
| 2022-12-21 | 167.08 | 169.59 | 165.80 | 167.14 | 2.8M |
| 2022-12-20 | 168.00 | 169.27 | 165.00 | 166.58 | 3.7M |
| 2022-12-19 | 173.70 | 173.70 | 167.03 | 167.50 | 3.6M |
| 2022-12-16 | 172.00 | 173.78 | 171.40 | 173.10 | 2.6M |
| 2022-12-15 | 175.90 | 178.32 | 171.47 | 172.40 | 5.1M |
| 2022-12-14 | 177.00 | 177.45 | 174.00 | 176.55 | 4.3M |
| 2022-12-13 | 177.78 | 178.88 | 174.90 | 177.21 | 3.7M |
| 2022-12-12 | 178.27 | 180.30 | 177.07 | 177.99 | 3.1M |
| 2022-12-09 | 179.98 | 179.98 | 176.22 | 178.27 | 5.1M |
| 2022-12-08 | 181.00 | 182.50 | 176.66 | 177.77 | 4.9M |
| 2022-12-07 | 182.50 | 186.21 | 179.75 | 181.80 | 5.0M |
| 2022-12-06 | 178.00 | 184.97 | 177.16 | 182.97 | 5.7M |
| 2022-12-05 | 177.80 | 181.30 | 175.66 | 178.98 | 4.7M |
| 2022-12-02 | 179.00 | 179.00 | 175.55 | 175.89 | 3.8M |
| 2022-12-01 | 173.00 | 179.97 | 173.00 | 178.98 | 10.7M |
| 2022-11-30 | 170.00 | 174.27 | 168.24 | 169.10 | 5.2M |
| 2022-11-29 | 164.01 | 172.50 | 163.95 | 170.73 | 5.8M |
| 2022-11-28 | 161.00 | 164.42 | 160.18 | 164.42 | 3.2M |
| 2022-11-25 | 166.00 | 166.00 | 163.01 | 163.94 | 3.2M |
| 2022-11-24 | 166.50 | 167.48 | 163.70 | 166.13 | 3.2M |
| 2022-11-23 | 166.00 | 166.90 | 162.97 | 165.34 | 4.0M |
| 2022-11-22 | 172.25 | 173.45 | 165.63 | 167.01 | 6.3M |
| 2022-11-21 | 174.22 | 175.00 | 171.01 | 172.24 | 5.9M |
| 2022-11-18 | 176.00 | 179.98 | 175.00 | 176.53 | 4.9M |
| 2022-11-17 | 175.99 | 177.47 | 174.01 | 175.70 | 4.8M |
| 2022-11-16 | 179.51 | 184.75 | 176.18 | 177.08 | 7.3M |
| 2022-11-15 | 171.70 | 178.63 | 169.00 | 178.38 | 9.0M |
| 2022-11-14 | 168.77 | 175.66 | 166.00 | 171.69 | 7.9M |
| 2022-11-11 | 174.00 | 176.58 | 168.70 | 170.00 | 11.2M |
| 2022-11-10 | 169.50 | 171.50 | 169.03 | 170.71 | 4.2M |
| 2022-11-09 | 171.55 | 174.30 | 170.42 | 171.77 | 3.7M |
| 2022-11-08 | 173.80 | 174.78 | 170.47 | 171.55 | 4.7M |
| 2022-11-07 | 174.00 | 178.00 | 172.35 | 174.78 | 5.5M |
| 2022-11-04 | 169.38 | 175.83 | 169.12 | 174.69 | 5.8M |
| 2022-11-03 | 170.00 | 172.85 | 168.00 | 170.34 | 5.2M |
| 2022-11-02 | 168.37 | 177.82 | 168.13 | 173.36 | 8.6M |
| 2022-11-01 | 162.23 | 171.60 | 159.99 | 170.88 | 9.4M |
| 2022-10-31 | 171.85 | 171.89 | 158.02 | 161.90 | 13.5M |
| 2022-10-28 | 175.06 | 180.47 | 174.00 | 174.75 | 5.2M |
| 2022-10-27 | 188.00 | 188.00 | 173.64 | 178.20 | 9.0M |
| 2022-10-26 | 185.42 | 192.90 | 185.42 | 188.25 | 6.3M |
| 2022-10-25 | 186.00 | 189.40 | 179.54 | 182.77 | 6.2M |
| 2022-10-24 | 196.62 | 197.95 | 186.90 | 187.88 | 6.6M |
| 2022-10-21 | 197.00 | 200.68 | 194.86 | 195.99 | 4.5M |
| 2022-10-20 | 193.01 | 205.60 | 192.50 | 199.70 | 7.8M |
| 2022-10-19 | 198.02 | 199.49 | 190.58 | 194.73 | 7.5M |
| 2022-10-18 | 200.30 | 204.99 | 194.53 | 200.02 | 8.2M |
| 2022-10-17 | 190.00 | 206.30 | 186.00 | 198.50 | 18.3M |
| 2022-10-14 | 171.99 | 188.33 | 171.00 | 188.33 | 13.2M |
| 2022-10-13 | 162.95 | 173.38 | 161.01 | 171.21 | 6.1M |
| 2022-10-12 | 162.00 | 162.99 | 156.79 | 162.95 | 4.5M |
| 2022-10-11 | 166.77 | 167.85 | 160.61 | 161.57 | 4.7M |
| 2022-10-10 | 169.79 | 169.79 | 165.58 | 167.94 | 3.7M |
| 2022-09-30 | 166.99 | 171.99 | 166.28 | 170.35 | 5.4M |
| 2022-09-29 | 165.93 | 170.72 | 164.90 | 167.68 | 6.9M |
| 2022-09-28 | 163.00 | 167.70 | 162.10 | 165.22 | 6.3M |
| 2022-09-27 | 154.08 | 167.98 | 153.03 | 167.00 | 8.8M |
| 2022-09-26 | 155.27 | 156.98 | 153.80 | 153.80 | 2.8M |
| 2022-09-23 | 157.00 | 158.80 | 154.40 | 156.44 | 3.7M |
| 2022-09-22 | 156.99 | 160.74 | 156.75 | 157.90 | 3.2M |
| 2022-09-21 | 161.74 | 162.65 | 157.41 | 158.60 | 4.0M |
| 2022-09-20 | 163.00 | 163.55 | 158.66 | 161.72 | 4.3M |
| 2022-09-19 | 160.03 | 162.68 | 157.63 | 161.52 | 3.5M |
| 2022-09-16 | 166.18 | 167.66 | 160.03 | 160.03 | 6.0M |
| 2022-09-15 | 170.53 | 172.69 | 166.22 | 167.46 | 3.5M |
| 2022-09-14 | 170.29 | 171.35 | 167.77 | 169.68 | 3.4M |
| 2022-09-13 | 168.73 | 172.86 | 165.51 | 171.83 | 6.0M |
| 2022-09-09 | 170.00 | 170.80 | 167.15 | 168.73 | 4.4M |
| 2022-09-08 | 167.92 | 169.48 | 165.83 | 165.83 | 4.1M |
| 2022-09-07 | 168.58 | 169.70 | 165.60 | 167.88 | 6.2M |
| 2022-09-06 | 176.22 | 176.84 | 168.00 | 171.69 | 8.6M |
| 2022-09-05 | 178.12 | 178.17 | 174.32 | 175.91 | 3.1M |
| 2022-09-02 | 174.89 | 180.79 | 174.01 | 175.96 | 6.1M |
| 2022-09-01 | 177.00 | 178.50 | 172.98 | 173.41 | 3.9M |
| 2022-08-31 | 174.03 | 178.55 | 173.37 | 177.08 | 5.3M |
| 2022-08-30 | 174.60 | 176.90 | 172.17 | 175.05 | 3.7M |
| 2022-08-29 | 173.93 | 175.90 | 172.10 | 174.50 | 4.8M |
| 2022-08-26 | 180.00 | 182.49 | 177.50 | 177.58 | 9.0M |
| 2022-08-25 | 182.00 | 192.00 | 176.06 | 185.89 | 12.4M |
| 2022-08-24 | 182.00 | 184.29 | 180.66 | 182.31 | 4.8M |
| 2022-08-23 | 186.01 | 187.89 | 181.61 | 182.62 | 6.9M |
| 2022-08-22 | 187.20 | 190.43 | 184.80 | 187.00 | 12.4M |
| 2022-08-19 | 191.00 | 199.80 | 181.89 | 193.60 | 25.7M |
| 2022-08-18 | 222.77 | 223.46 | 202.10 | 202.10 | 11.4M |
| 2022-08-17 | 217.01 | 226.30 | 216.20 | 224.55 | 5.2M |
| 2022-08-16 | 220.28 | 222.94 | 216.00 | 217.17 | 4.9M |
| 2022-08-15 | 226.94 | 229.00 | 220.80 | 222.60 | 4.7M |
| 2022-08-12 | 223.00 | 232.30 | 221.20 | 229.75 | 5.8M |
| 2022-08-11 | 217.85 | 226.30 | 214.37 | 225.04 | 7.6M |
| 2022-08-10 | 221.48 | 224.90 | 215.84 | 216.28 | 7.0M |
| 2022-08-09 | 220.05 | 225.44 | 218.75 | 223.80 | 6.0M |
| 2022-08-08 | 238.00 | 238.50 | 221.60 | 222.05 | 11.7M |
| 2022-08-05 | 213.00 | 232.50 | 213.00 | 232.50 | 13.1M |
| 2022-08-04 | 207.59 | 213.20 | 204.80 | 211.36 | 9.2M |
| 2022-08-03 | 202.60 | 208.35 | 201.23 | 205.17 | 8.0M |
| 2022-08-02 | 194.00 | 207.20 | 193.61 | 202.60 | 10.7M |
| 2022-08-01 | 193.83 | 195.80 | 190.60 | 195.41 | 4.2M |
| 2022-07-29 | 200.78 | 200.78 | 193.37 | 193.83 | 5.8M |
| 2022-07-28 | 205.96 | 206.28 | 199.58 | 199.91 | 6.2M |
| 2022-07-27 | 206.12 | 206.70 | 203.18 | 204.47 | 3.1M |
| 2022-07-26 | 206.63 | 209.50 | 204.62 | 206.12 | 4.6M |
| 2022-07-25 | 206.46 | 210.33 | 204.50 | 206.05 | 4.5M |
| 2022-07-22 | 210.00 | 211.89 | 205.31 | 206.40 | 4.2M |
| 2022-07-21 | 209.23 | 212.35 | 207.50 | 208.82 | 4.2M |
| 2022-07-20 | 210.86 | 212.80 | 207.96 | 209.25 | 4.6M |
| 2022-07-19 | 209.00 | 211.99 | 206.80 | 209.73 | 4.2M |
| 2022-07-18 | 210.00 | 211.72 | 206.31 | 208.80 | 5.3M |
| 2022-07-15 | 214.23 | 218.30 | 208.52 | 209.78 | 5.8M |
| 2022-07-14 | 213.75 | 219.83 | 212.46 | 216.29 | 6.3M |
| 2022-07-13 | 213.00 | 219.68 | 212.66 | 214.40 | 6.2M |
| 2022-07-12 | 219.77 | 221.82 | 212.44 | 212.50 | 6.4M |
| 2022-07-11 | 222.90 | 228.46 | 217.60 | 219.80 | 6.4M |
| 2022-07-08 | 225.00 | 227.87 | 222.22 | 222.91 | 4.6M |
| 2022-07-07 | 225.80 | 227.00 | 220.00 | 223.11 | 5.7M |
| 2022-07-06 | 233.99 | 235.49 | 223.09 | 224.30 | 10.2M |
| 2022-07-05 | 236.21 | 238.83 | 229.43 | 234.23 | 7.0M |
| 2022-07-04 | 230.00 | 237.79 | 227.00 | 236.10 | 7.1M |
| 2022-07-01 | 233.55 | 236.13 | 224.40 | 229.06 | 7.5M |
| 2022-06-30 | 228.23 | 239.00 | 227.78 | 233.42 | 8.2M |
| 2022-06-29 | 226.47 | 242.11 | 224.02 | 228.40 | 12.1M |
| 2022-06-28 | 216.78 | 230.00 | 213.03 | 226.69 | 9.4M |
| 2022-06-27 | 210.40 | 220.88 | 208.30 | 218.20 | 9.0M |
| 2022-06-24 | 209.00 | 217.80 | 208.23 | 211.15 | 9.3M |
| 2022-06-23 | 209.00 | 211.51 | 202.77 | 207.70 | 8.8M |
| 2022-06-22 | 213.43 | 216.99 | 207.23 | 209.00 | 9.5M |
| 2022-06-21 | 216.00 | 221.68 | 211.56 | 214.99 | 11.6M |
| 2022-06-20 | 212.80 | 227.60 | 210.01 | 213.81 | 17.9M |
| 2022-06-17 | 189.50 | 210.85 | 189.00 | 210.85 | 17.1M |
| 2022-06-16 | 184.00 | 195.00 | 183.97 | 191.68 | 11.4M |
| 2022-06-15 | 175.95 | 187.33 | 175.67 | 185.17 | 11.2M |
| 2022-06-14 | 175.00 | 176.18 | 169.60 | 175.35 | 5.6M |
| 2022-06-13 | 173.20 | 177.80 | 172.52 | 177.01 | 5.7M |
| 2022-06-10 | 169.00 | 175.85 | 167.50 | 175.50 | 6.6M |
| 2022-06-09 | 173.00 | 173.88 | 169.30 | 169.90 | 5.0M |
| 2022-06-08 | 171.99 | 178.78 | 170.04 | 174.65 | 9.0M |
| 2022-06-07 | 169.60 | 172.86 | 169.11 | 172.82 | 6.3M |
| 2022-06-06 | 168.86 | 171.49 | 168.19 | 170.80 | 6.3M |
| 2022-06-02 | 170.00 | 173.90 | 168.37 | 169.15 | 6.4M |
| 2022-06-01 | 166.29 | 173.08 | 165.88 | 171.16 | 11.5M |
| 2022-05-31 | 160.00 | 166.23 | 159.10 | 165.88 | 10.5M |
| 2022-05-30 | 151.70 | 163.20 | 151.03 | 159.22 | 11.5M |
| 2022-05-27 | 151.89 | 155.78 | 151.18 | 151.69 | 5.7M |
| 2022-05-26 | 152.63 | 152.96 | 149.80 | 151.03 | 4.5M |
| 2022-05-25 | 154.16 | 154.88 | 150.78 | 151.90 | 5.1M |
| 2022-05-24 | 159.85 | 161.30 | 154.02 | 154.03 | 6.9M |
| 2022-05-23 | 164.00 | 164.00 | 157.07 | 160.08 | 8.9M |
| 2022-05-20 | 151.50 | 159.68 | 150.80 | 159.36 | 11.9M |
| 2022-05-19 | 148.00 | 148.88 | 145.90 | 148.82 | 5.2M |
| 2022-05-18 | 152.30 | 152.60 | 150.01 | 150.11 | 3.3M |
| 2022-05-17 | 153.76 | 154.66 | 150.02 | 151.35 | 4.4M |
| 2022-05-16 | 157.95 | 158.02 | 152.49 | 152.76 | 4.2M |
| 2022-05-13 | 160.90 | 161.44 | 155.82 | 156.30 | 4.7M |
| 2022-05-12 | 156.66 | 161.23 | 156.58 | 159.72 | 4.4M |
| 2022-05-11 | 153.83 | 162.53 | 153.35 | 158.55 | 8.1M |
| 2022-05-10 | 150.00 | 153.28 | 149.56 | 152.94 | 4.7M |
| 2022-05-09 | 151.70 | 153.38 | 151.30 | 152.16 | 2.8M |
| 2022-05-06 | 154.20 | 155.31 | 151.15 | 153.00 | 5.0M |
| 2022-05-05 | 155.95 | 160.99 | 155.00 | 157.81 | 5.6M |
| 2022-04-29 | 154.02 | 158.00 | 151.36 | 157.02 | 8.1M |
| 2022-04-28 | 154.82 | 158.38 | 148.90 | 153.89 | 12.4M |
| 2022-04-27 | 134.00 | 147.60 | 131.66 | 147.28 | 10.5M |
| 2022-04-26 | 136.17 | 141.48 | 134.93 | 135.88 | 7.7M |
| 2022-04-25 | 144.09 | 145.98 | 135.06 | 135.16 | 7.1M |
| 2022-04-22 | 147.05 | 150.00 | 146.37 | 147.19 | 4.8M |
| 2022-04-21 | 151.38 | 152.87 | 148.00 | 148.39 | 5.0M |
| 2022-04-20 | 152.31 | 156.00 | 147.08 | 153.66 | 7.4M |
| 2022-04-19 | 154.69 | 155.33 | 152.00 | 152.25 | 4.8M |
| 2022-04-18 | 156.98 | 156.98 | 154.20 | 154.66 | 4.4M |
| 2022-04-15 | 159.00 | 159.79 | 156.50 | 157.75 | 4.7M |
| 2022-04-14 | 162.00 | 165.30 | 160.67 | 160.80 | 5.8M |
| 2022-04-13 | 161.00 | 164.15 | 159.39 | 161.73 | 5.0M |
| 2022-04-12 | 156.16 | 161.75 | 154.45 | 161.65 | 5.3M |
| 2022-04-11 | 160.12 | 160.93 | 155.01 | 156.16 | 5.7M |
| 2022-04-08 | 164.71 | 165.63 | 160.60 | 161.45 | 5.7M |
| 2022-04-07 | 165.73 | 170.35 | 164.60 | 164.66 | 7.1M |
| 2022-04-06 | 168.15 | 171.48 | 163.61 | 164.10 | 6.6M |
| 2022-04-01 | 165.89 | 169.01 | 163.22 | 168.15 | 4.9M |
| 2022-03-31 | 170.00 | 172.27 | 167.10 | 167.85 | 5.2M |
| 2022-03-30 | 163.99 | 170.88 | 162.02 | 170.61 | 8.0M |
| 2022-03-29 | 166.00 | 167.80 | 163.45 | 163.45 | 3.9M |
| 2022-03-28 | 165.00 | 166.65 | 163.13 | 165.43 | 4.7M |
| 2022-03-25 | 174.20 | 174.40 | 166.64 | 166.70 | 10.3M |
| 2022-03-24 | 172.02 | 175.80 | 170.00 | 174.45 | 8.1M |
| 2022-03-23 | 174.10 | 176.83 | 170.05 | 173.30 | 7.8M |
| 2022-03-22 | 175.00 | 176.48 | 171.97 | 173.24 | 7.0M |
| 2022-03-21 | 172.60 | 178.86 | 172.60 | 176.42 | 9.4M |
| 2022-03-18 | 172.60 | 173.76 | 170.00 | 172.60 | 10.4M |
| 2022-03-17 | 176.00 | 181.49 | 170.00 | 176.54 | 16.3M |
| 2022-03-16 | 178.90 | 180.00 | 166.66 | 175.99 | 11.3M |
| 2022-03-15 | 179.50 | 182.82 | 175.99 | 176.50 | 9.4M |
| 2022-03-14 | 187.80 | 187.93 | 181.66 | 182.01 | 11.9M |
| 2022-03-11 | 183.00 | 192.96 | 180.02 | 190.90 | 25.7M |
| 2022-03-10 | 164.94 | 176.39 | 163.60 | 176.39 | 12.8M |
| 2022-03-09 | 165.27 | 166.00 | 152.00 | 160.35 | 9.2M |
| 2022-03-08 | 175.20 | 176.76 | 162.88 | 164.10 | 9.4M |
| 2022-03-07 | 179.31 | 179.33 | 170.30 | 172.75 | 8.4M |
| 2022-03-04 | 177.00 | 185.48 | 176.88 | 179.72 | 8.6M |
| 2022-03-03 | 182.00 | 183.60 | 178.72 | 179.17 | 5.7M |
| 2022-03-02 | 181.00 | 184.80 | 178.50 | 181.50 | 5.3M |
| 2022-03-01 | 180.56 | 185.36 | 180.56 | 182.75 | 6.3M |
| 2022-02-28 | 188.45 | 189.45 | 179.00 | 182.05 | 11.0M |
| 2022-02-25 | 189.00 | 191.63 | 185.01 | 189.82 | 10.6M |
| 2022-02-24 | 185.80 | 192.88 | 182.25 | 187.36 | 16.3M |
| 2022-02-23 | 183.83 | 188.54 | 182.23 | 185.13 | 10.5M |
| 2022-02-22 | 176.77 | 188.89 | 173.50 | 184.05 | 17.1M |
| 2022-02-21 | 172.04 | 175.50 | 171.00 | 175.02 | 7.1M |
| 2022-02-18 | 169.60 | 174.44 | 168.78 | 173.76 | 6.3M |
| 2022-02-17 | 172.20 | 173.88 | 170.36 | 170.77 | 5.7M |
| 2022-02-16 | 174.80 | 175.66 | 171.50 | 172.54 | 8.8M |
| 2022-02-15 | 163.56 | 176.80 | 163.21 | 174.20 | 15.4M |
| 2022-02-14 | 164.14 | 165.94 | 161.00 | 163.55 | 6.3M |
| 2022-02-11 | 164.29 | 167.56 | 163.73 | 164.70 | 7.2M |
| 2022-02-10 | 166.19 | 168.78 | 164.58 | 165.25 | 7.5M |
| 2022-02-09 | 165.00 | 166.83 | 163.02 | 166.35 | 8.1M |
| 2022-02-08 | 163.81 | 165.50 | 161.60 | 165.14 | 8.2M |
| 2022-02-07 | 170.10 | 171.88 | 163.00 | 165.00 | 15.4M |
| 2022-01-28 | 168.00 | 184.84 | 165.01 | 174.55 | 17.6M |
| 2022-01-27 | 168.48 | 171.55 | 165.51 | 169.83 | 18.0M |
| 2022-01-26 | 165.10 | 169.96 | 159.26 | 168.17 | 18.5M |
| 2022-01-25 | 167.08 | 170.40 | 164.00 | 164.11 | 21.3M |
| 2022-01-24 | 172.11 | 180.00 | 165.92 | 171.24 | 49.9M |
| 2022-01-21 | 184.36 | 184.36 | 184.36 | 184.36 | 4.0M |
| 2022-01-20 | 204.84 | 204.84 | 204.84 | 204.84 | 4.2M |
| 2022-01-19 | 251.89 | 252.80 | 227.60 | 227.60 | 12.2M |
| 2022-01-18 | 256.51 | 256.53 | 250.68 | 252.89 | 3.4M |
| 2022-01-17 | 255.68 | 259.28 | 252.38 | 256.52 | 3.0M |
| 2022-01-14 | 260.21 | 261.30 | 253.01 | 254.43 | 4.2M |
| 2022-01-13 | 268.49 | 270.50 | 261.18 | 262.08 | 2.9M |
| 2022-01-12 | 263.67 | 269.60 | 263.61 | 267.90 | 2.5M |
| 2022-01-11 | 267.00 | 268.43 | 262.90 | 263.67 | 2.6M |
| 2022-01-10 | 260.21 | 269.02 | 257.58 | 269.00 | 3.7M |
| 2022-01-07 | 263.96 | 265.68 | 260.20 | 261.04 | 3.7M |
| 2022-01-06 | 271.80 | 271.95 | 261.30 | 263.06 | 5.4M |
| 2022-01-05 | 270.00 | 274.08 | 269.05 | 272.23 | 4.3M |
| 2022-01-04 | 271.42 | 272.23 | 265.01 | 270.67 | 4.1M |