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 | 146.50 | 149.00 | 144.00 | 143.50 | 0.1M |
| 2025-09-25 | 146.00 | 149.00 | 144.00 | 146.50 | 0.1M |
| 2025-09-24 | 147.50 | 148.50 | 144.00 | 146.00 | 0.3M |
| 2025-09-23 | 145.50 | 149.00 | 144.45 | 147.50 | 0.2M |
| 2025-09-22 | 142.00 | 149.00 | 142.00 | 145.50 | 0.2M |
| 2025-09-19 | 141.50 | 143.50 | 141.68 | 142.00 | 0.1M |
| 2025-09-18 | 140.00 | 143.00 | 139.00 | 140.00 | 0.1M |
| 2025-09-17 | 140.00 | 142.50 | 139.80 | 140.00 | 0.1M |
| 2025-09-16 | 141.50 | 146.00 | 138.00 | 140.00 | 0.1M |
| 2025-09-15 | 142.00 | 143.00 | 141.00 | 142.00 | 0.1M |
| 2025-09-12 | 141.50 | 143.00 | 141.00 | 142.00 | 0.1M |
| 2025-09-11 | 141.50 | 148.00 | 141.00 | 141.50 | 0.1M |
| 2025-09-10 | 142.00 | 145.00 | 141.00 | 141.50 | 0.1M |
| 2025-09-09 | 141.50 | 143.00 | 142.02 | 142.00 | 0.1M |
| 2025-09-08 | 141.50 | 143.00 | 142.02 | 141.50 | 0.1M |
| 2025-09-05 | 141.00 | 143.00 | 141.74 | 141.00 | 0.1M |
| 2025-09-04 | 140.00 | 143.00 | 140.00 | 141.00 | 0.1M |
| 2025-09-03 | 140.00 | 141.00 | 140.64 | 140.00 | 0.1M |
| 2025-09-02 | 141.00 | 143.00 | 140.52 | 140.00 | 0.1M |
| 2025-09-01 | 140.50 | 142.76 | 139.00 | 141.00 | 0.1M |
| 2025-08-29 | 140.50 | 142.00 | 136.00 | 136.00 | 0.1M |
| 2025-08-28 | 140.50 | 142.00 | 136.00 | 140.50 | 0.1M |
| 2025-08-27 | 140.50 | 142.00 | 138.00 | 140.50 | 0.0M |
| 2025-08-26 | 140.00 | 142.00 | 140.60 | 140.50 | 0.1M |
| 2025-08-22 | 138.50 | 141.00 | 140.00 | 140.00 | 0.1M |
| 2025-08-21 | 139.50 | 140.00 | 139.00 | 139.50 | 0.1M |
| 2025-08-20 | 138.50 | 143.00 | 138.98 | 143.00 | 0.1M |
| 2025-08-19 | 139.00 | 141.00 | 138.94 | 138.00 | 0.2M |
| 2025-08-18 | 138.00 | 140.00 | 138.80 | 138.00 | 0.1M |
| 2025-08-15 | 138.00 | 139.00 | 137.00 | 138.00 | 0.1M |
| 2025-08-14 | 138.50 | 140.00 | 137.00 | 138.00 | 0.0M |
| 2025-08-13 | 140.00 | 143.00 | 137.00 | 138.50 | 0.1M |
| 2025-08-12 | 138.00 | 140.00 | 137.76 | 138.00 | 0.1M |
| 2025-08-11 | 138.00 | 139.00 | 137.00 | 138.00 | 0.2M |
| 2025-08-08 | 141.00 | 143.00 | 136.00 | 138.00 | 0.1M |
| 2025-08-07 | 143.00 | 145.00 | 140.00 | 141.00 | 0.1M |
| 2025-08-06 | 143.00 | 142.80 | 141.20 | 143.00 | 0.1M |
| 2025-08-05 | 143.00 | 145.00 | 141.10 | 143.00 | 0.1M |
| 2025-08-04 | 144.50 | 148.00 | 141.00 | 148.00 | 0.1M |
| 2025-08-01 | 147.50 | 149.00 | 143.90 | 144.50 | 0.1M |
| 2025-07-31 | 146.50 | 151.00 | 144.00 | 147.50 | 0.1M |
| 2025-07-30 | 148.50 | 150.00 | 144.00 | 145.00 | 0.0M |
| 2025-07-29 | 148.50 | 151.00 | 147.55 | 148.50 | 0.0M |
| 2025-07-28 | 149.00 | 150.00 | 148.40 | 150.00 | 0.1M |
| 2025-07-25 | 149.00 | 153.00 | 146.00 | 149.00 | 0.1M |
| 2025-07-24 | 149.50 | 151.00 | 147.00 | 150.00 | 0.1M |
| 2025-07-23 | 148.00 | 150.28 | 147.50 | 149.00 | 0.0M |
| 2025-07-22 | 148.00 | 149.00 | 144.00 | 148.00 | 0.0M |
| 2025-07-21 | 148.00 | 148.84 | 147.00 | 148.00 | 0.0M |
| 2025-07-18 | 147.50 | 149.00 | 146.00 | 148.00 | 0.1M |
| 2025-07-17 | 144.00 | 150.00 | 141.00 | 150.00 | 0.1M |
| 2025-07-16 | 143.00 | 147.00 | 144.84 | 144.00 | 0.1M |
| 2025-07-15 | 142.00 | 145.00 | 142.62 | 143.00 | 0.3M |
| 2025-07-14 | 142.00 | 145.00 | 142.70 | 145.00 | 0.1M |
| 2025-07-11 | 142.00 | 143.00 | 142.56 | 142.00 | 0.1M |
| 2025-07-10 | 142.00 | 143.00 | 142.25 | 142.00 | 0.1M |
| 2025-07-09 | 142.00 | 143.00 | 142.08 | 142.00 | 0.1M |
| 2025-07-08 | 142.50 | 142.99 | 142.00 | 142.00 | 0.0M |
| 2025-07-07 | 142.50 | 143.82 | 142.20 | 142.00 | 0.1M |
| 2025-07-04 | 142.50 | 144.00 | 142.33 | 142.00 | 0.2M |
| 2025-07-03 | 142.00 | 144.00 | 142.48 | 142.50 | 0.1M |
| 2025-07-02 | 142.50 | 143.97 | 142.44 | 142.00 | 0.1M |
| 2025-07-01 | 142.50 | 144.00 | 140.00 | 142.50 | 0.1M |
| 2025-06-30 | 143.00 | 145.00 | 140.00 | 144.00 | 0.1M |
| 2025-06-27 | 143.00 | 144.76 | 141.66 | 142.00 | 0.1M |
| 2025-06-26 | 140.00 | 143.00 | 140.16 | 140.50 | 0.1M |
| 2025-06-25 | 142.00 | 146.00 | 143.00 | 143.50 | 0.1M |
| 2025-06-24 | 140.00 | 144.00 | 140.00 | 142.00 | 0.2M |
| 2025-06-23 | 137.50 | 144.00 | 137.65 | 144.00 | 0.1M |
| 2025-06-20 | 137.50 | 140.00 | 137.25 | 137.50 | 0.2M |
| 2025-06-19 | 137.50 | 139.00 | 136.00 | 137.50 | 0.1M |
| 2025-06-18 | 140.00 | 144.00 | 135.00 | 137.00 | 0.1M |
| 2025-06-17 | 140.00 | 144.00 | 136.00 | 144.00 | 0.1M |
| 2025-06-16 | 138.00 | 143.00 | 136.00 | 140.00 | 0.2M |
| 2025-06-13 | 141.00 | 143.00 | 135.60 | 138.00 | 0.2M |
| 2025-06-12 | 141.00 | 144.00 | 138.60 | 141.00 | 0.0M |
| 2025-06-11 | 137.50 | 145.00 | 137.00 | 141.00 | 0.1M |
| 2025-06-10 | 137.50 | 138.88 | 136.33 | 137.50 | 0.1M |
| 2025-06-09 | 137.50 | 138.70 | 136.03 | 137.50 | 0.1M |
| 2025-06-06 | 140.50 | 140.00 | 136.00 | 137.50 | 0.1M |
| 2025-06-05 | 142.00 | 146.00 | 136.50 | 140.50 | 0.1M |
| 2025-06-04 | 141.50 | 142.25 | 139.00 | 141.50 | 0.1M |
| 2025-06-03 | 138.50 | 144.00 | 134.00 | 144.00 | 0.1M |
| 2025-06-02 | 139.00 | 140.00 | 137.66 | 138.50 | 0.1M |
| 2025-05-30 | 139.00 | 141.00 | 139.20 | 139.00 | 0.1M |
| 2025-05-29 | 139.50 | 140.60 | 139.04 | 139.00 | 0.1M |
| 2025-05-28 | 139.50 | 142.00 | 139.15 | 139.50 | 0.1M |
| 2025-05-27 | 141.50 | 144.00 | 137.00 | 139.50 | 0.1M |
| 2025-05-23 | 141.50 | 140.20 | 137.14 | 141.50 | 0.1M |
| 2025-05-22 | 141.50 | 144.00 | 139.00 | 141.50 | 0.0M |
| 2025-05-21 | 142.00 | 140.64 | 139.10 | 141.50 | 0.1M |
| 2025-05-20 | 142.00 | 141.72 | 139.25 | 142.00 | 0.0M |
| 2025-05-19 | 142.00 | 144.00 | 137.00 | 141.00 | 0.1M |
| 2025-05-16 | 140.50 | 144.00 | 139.00 | 142.00 | 0.0M |
| 2025-05-15 | 140.50 | 141.50 | 138.75 | 140.50 | 0.0M |
| 2025-05-14 | 142.00 | 144.00 | 138.00 | 141.00 | 0.0M |
| 2025-05-13 | 141.00 | 142.80 | 140.20 | 142.00 | 0.0M |
| 2025-05-12 | 139.00 | 144.00 | 138.00 | 142.00 | 0.1M |
| 2025-05-09 | 131.50 | 141.00 | 134.44 | 139.00 | 0.2M |
| 2025-05-08 | 129.50 | 134.93 | 125.00 | 131.50 | 0.0M |
| 2025-05-07 | 129.00 | 134.00 | 128.00 | 129.50 | 0.0M |
| 2025-05-06 | 128.50 | 133.00 | 125.00 | 129.00 | 0.1M |
| 2025-05-02 | 128.50 | 133.00 | 126.00 | 128.50 | 0.0M |
| 2025-05-01 | 128.50 | 132.00 | 125.00 | 128.50 | 0.0M |
| 2025-04-30 | 128.50 | 132.00 | 130.32 | 128.50 | 0.1M |
| 2025-04-29 | 128.50 | 132.00 | 131.14 | 128.50 | 0.1M |
| 2025-04-28 | 129.00 | 132.00 | 130.56 | 128.50 | 0.1M |
| 2025-04-25 | 128.50 | 133.00 | 130.50 | 129.00 | 0.1M |
| 2025-04-24 | 133.00 | 133.00 | 128.66 | 128.50 | 0.3M |
| 2025-04-23 | 133.00 | 137.00 | 135.94 | 133.00 | 0.0M |
| 2025-04-22 | 133.00 | 136.00 | 130.00 | 133.00 | 0.1M |
| 2025-04-17 | 135.00 | 135.98 | 132.40 | 133.00 | 0.1M |
| 2025-04-16 | 135.00 | 135.98 | 135.97 | 135.00 | 0.0M |
| 2025-04-15 | 128.00 | 134.00 | 132.00 | 135.00 | 0.0M |
| 2025-04-14 | 128.00 | 132.00 | 128.40 | 128.00 | 0.0M |
| 2025-04-11 | 127.00 | 132.00 | 124.00 | 128.00 | 0.1M |
| 2025-04-10 | 125.00 | 130.00 | 125.60 | 127.00 | 0.1M |
| 2025-04-09 | 128.00 | 128.00 | 124.00 | 124.00 | 0.0M |
| 2025-04-08 | 131.50 | 134.00 | 125.00 | 130.00 | 0.1M |
| 2025-04-07 | 136.00 | 136.00 | 126.00 | 131.50 | 0.3M |
| 2025-04-04 | 140.00 | 142.00 | 130.00 | 136.50 | 0.1M |
| 2025-04-03 | 143.50 | 144.00 | 139.03 | 140.00 | 0.0M |
| 2025-04-02 | 146.00 | 147.00 | 145.45 | 145.50 | 0.1M |
| 2025-04-01 | 146.50 | 148.00 | 145.30 | 146.00 | 0.1M |
| 2025-03-31 | 147.00 | 148.00 | 145.00 | 146.50 | 0.0M |
| 2025-03-28 | 146.50 | 148.00 | 145.00 | 147.00 | 0.0M |
| 2025-03-27 | 143.00 | 148.00 | 145.45 | 145.50 | 0.1M |
| 2025-03-26 | 142.00 | 146.00 | 145.45 | 143.00 | 0.1M |
| 2025-03-25 | 142.00 | 145.45 | 138.64 | 142.00 | 0.0M |
| 2025-03-24 | 142.00 | 145.58 | 138.55 | 142.00 | 0.1M |
| 2025-03-21 | 142.00 | 146.00 | 142.40 | 142.00 | 0.0M |
| 2025-03-20 | 142.00 | 145.00 | 142.40 | 142.00 | 0.0M |
| 2025-03-19 | 142.00 | 144.85 | 140.75 | 142.00 | 0.0M |
| 2025-03-18 | 142.50 | 145.20 | 140.66 | 143.50 | 0.0M |
| 2025-03-17 | 141.00 | 146.00 | 140.10 | 142.50 | 0.0M |
| 2025-03-14 | 141.00 | 144.00 | 138.00 | 141.00 | 0.0M |
| 2025-03-13 | 141.00 | 143.00 | 138.06 | 141.00 | 0.0M |
| 2025-03-12 | 141.50 | 141.00 | 139.00 | 141.00 | 0.0M |
| 2025-03-11 | 142.00 | 145.00 | 139.00 | 142.50 | 0.0M |
| 2025-03-10 | 143.00 | 142.20 | 140.25 | 142.00 | 0.0M |
| 2025-03-07 | 143.50 | 142.45 | 140.00 | 143.00 | 0.0M |
| 2025-03-06 | 144.00 | 142.96 | 140.00 | 143.50 | 0.0M |
| 2025-03-05 | 142.50 | 143.30 | 140.00 | 144.00 | 0.0M |
| 2025-03-04 | 143.50 | 148.00 | 140.00 | 142.50 | 0.0M |
| 2025-03-03 | 143.50 | 147.00 | 140.50 | 143.50 | 0.0M |
| 2025-02-28 | 144.00 | 147.00 | 140.00 | 143.50 | 0.0M |
| 2025-02-27 | 144.00 | 145.00 | 140.56 | 144.00 | 0.0M |
| 2025-02-26 | 145.00 | 145.40 | 140.48 | 143.50 | 0.0M |
| 2025-02-25 | 145.50 | 145.55 | 141.00 | 143.50 | 0.0M |
| 2025-02-24 | 146.50 | 148.00 | 140.00 | 145.50 | 0.0M |
| 2025-02-21 | 146.50 | 145.45 | 145.00 | 146.50 | 0.0M |
| 2025-02-20 | 146.50 | 148.00 | 145.00 | 146.50 | 0.0M |
| 2025-02-19 | 146.50 | 145.84 | 145.00 | 145.50 | 0.0M |
| 2025-02-18 | 146.50 | 145.90 | 145.54 | 146.50 | 0.0M |
| 2025-02-17 | 144.00 | 148.00 | 143.00 | 145.50 | 0.0M |
| 2025-02-14 | 145.50 | 147.00 | 142.00 | 144.00 | 0.1M |
| 2025-02-13 | 144.00 | 143.82 | 143.00 | 143.50 | 0.0M |
| 2025-02-12 | 143.00 | 148.00 | 142.00 | 144.00 | 0.1M |
| 2025-02-11 | 145.00 | 146.00 | 141.25 | 143.00 | 0.1M |
| 2025-02-10 | 144.50 | 148.00 | 141.00 | 148.00 | 0.1M |
| 2025-02-07 | 146.50 | 147.00 | 142.00 | 143.50 | 0.1M |
| 2025-02-06 | 146.00 | 148.00 | 143.00 | 146.50 | 0.1M |
| 2025-02-05 | 146.50 | 148.00 | 142.00 | 146.00 | 0.0M |
| 2025-02-04 | 146.50 | 145.60 | 142.00 | 146.50 | 0.0M |
| 2025-02-03 | 148.00 | 150.00 | 142.50 | 146.50 | 0.1M |
| 2025-01-31 | 150.00 | 150.00 | 144.00 | 145.00 | 0.1M |
| 2025-01-30 | 150.00 | 151.00 | 146.00 | 150.00 | 0.0M |
| 2025-01-29 | 150.50 | 149.05 | 148.00 | 150.00 | 0.0M |
| 2025-01-28 | 149.00 | 149.20 | 148.00 | 150.50 | 0.0M |
| 2025-01-27 | 149.50 | 147.00 | 145.00 | 149.00 | 0.0M |
| 2025-01-24 | 149.50 | 148.00 | 146.00 | 149.50 | 0.0M |
| 2025-01-23 | 150.50 | 154.00 | 145.00 | 149.50 | 0.1M |
| 2025-01-22 | 150.50 | 149.50 | 147.00 | 150.50 | 0.0M |
| 2025-01-21 | 151.50 | 155.00 | 147.00 | 155.00 | 0.1M |
| 2025-01-20 | 151.50 | 155.00 | 148.00 | 155.00 | 0.1M |
| 2025-01-17 | 151.50 | 150.00 | 148.00 | 151.50 | 0.0M |
| 2025-01-16 | 153.50 | 157.00 | 147.00 | 151.50 | 0.0M |
| 2025-01-15 | 154.00 | 153.75 | 150.00 | 153.50 | 0.2M |
| 2025-01-14 | 155.00 | 158.00 | 152.00 | 155.00 | 0.1M |
| 2025-01-13 | 156.50 | 161.00 | 150.00 | 161.00 | 0.0M |
| 2025-01-10 | 156.50 | 155.90 | 154.00 | 156.50 | 0.0M |
| 2025-01-09 | 156.00 | 156.69 | 151.00 | 156.50 | 0.0M |
| 2025-01-08 | 156.00 | 156.70 | 154.48 | 156.00 | 0.0M |
| 2025-01-07 | 156.50 | 158.00 | 154.00 | 156.00 | 0.0M |
| 2025-01-06 | 157.50 | 160.00 | 154.00 | 156.50 | 0.0M |
| 2025-01-03 | 158.00 | 160.00 | 155.00 | 157.50 | 0.0M |
| 2025-01-02 | 157.00 | 158.00 | 156.00 | 158.00 | 0.0M |