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 | 218.50 | 222.00 | 217.00 | 221.00 | 0.2M |
| 2025-09-25 | 217.50 | 220.00 | 215.50 | 218.50 | 0.2M |
| 2025-09-24 | 212.00 | 220.00 | 212.66 | 217.50 | 0.2M |
| 2025-09-23 | 207.50 | 213.00 | 198.00 | 211.50 | 0.4M |
| 2025-09-22 | 229.50 | 229.02 | 205.00 | 212.00 | 0.5M |
| 2025-09-19 | 231.50 | 234.50 | 223.11 | 230.50 | 0.4M |
| 2025-09-18 | 221.50 | 227.00 | 215.00 | 222.00 | 0.2M |
| 2025-09-17 | 219.00 | 230.00 | 219.80 | 221.50 | 1.5M |
| 2025-09-16 | 211.00 | 220.00 | 209.55 | 219.00 | 0.5M |
| 2025-09-15 | 204.00 | 212.99 | 204.96 | 211.00 | 0.3M |
| 2025-09-12 | 197.50 | 205.00 | 198.00 | 203.00 | 0.5M |
| 2025-09-11 | 191.00 | 197.85 | 190.00 | 197.50 | 0.3M |
| 2025-09-10 | 192.00 | 194.00 | 190.00 | 191.00 | 0.2M |
| 2025-09-09 | 185.00 | 193.40 | 185.10 | 192.00 | 0.4M |
| 2025-09-08 | 193.00 | 194.52 | 184.36 | 185.50 | 1.6M |
| 2025-09-05 | 185.50 | 190.20 | 185.00 | 187.00 | 1.0M |
| 2025-09-04 | 183.00 | 185.98 | 180.00 | 185.50 | 0.6M |
| 2025-09-03 | 178.50 | 180.00 | 176.00 | 178.00 | 0.4M |
| 2025-09-02 | 178.50 | 180.00 | 177.00 | 178.50 | 0.3M |
| 2025-09-01 | 178.50 | 180.00 | 177.00 | 178.50 | 0.1M |
| 2025-08-29 | 177.50 | 179.00 | 177.22 | 178.50 | 0.1M |
| 2025-08-28 | 177.50 | 178.82 | 177.00 | 177.50 | 0.0M |
| 2025-08-27 | 177.50 | 178.83 | 177.10 | 177.50 | 0.1M |
| 2025-08-26 | 177.50 | 179.00 | 176.00 | 177.50 | 0.1M |
| 2025-08-22 | 179.50 | 180.00 | 177.12 | 178.00 | 0.0M |
| 2025-08-21 | 181.00 | 181.50 | 179.00 | 179.50 | 0.1M |
| 2025-08-20 | 182.50 | 184.87 | 180.00 | 181.00 | 0.1M |
| 2025-08-19 | 181.00 | 182.00 | 177.00 | 180.00 | 0.3M |
| 2025-08-18 | 186.50 | 187.48 | 180.00 | 181.00 | 0.2M |
| 2025-08-15 | 187.50 | 189.90 | 185.00 | 186.50 | 0.1M |
| 2025-08-14 | 190.50 | 192.00 | 185.60 | 187.50 | 0.1M |
| 2025-08-13 | 191.50 | 193.00 | 188.00 | 190.50 | 0.1M |
| 2025-08-12 | 187.50 | 193.00 | 187.50 | 191.50 | 2.2M |
| 2025-08-11 | 184.50 | 187.00 | 184.20 | 184.50 | 0.2M |
| 2025-08-08 | 184.50 | 186.50 | 183.00 | 184.50 | 0.7M |
| 2025-08-07 | 184.50 | 187.00 | 182.00 | 184.50 | 0.1M |
| 2025-08-06 | 183.50 | 186.75 | 183.14 | 184.50 | 0.2M |
| 2025-08-05 | 183.50 | 184.64 | 182.00 | 183.50 | 0.5M |
| 2025-08-04 | 176.00 | 187.90 | 175.45 | 183.50 | 0.7M |
| 2025-08-01 | 177.50 | 179.00 | 175.00 | 176.00 | 0.1M |
| 2025-07-31 | 175.00 | 177.70 | 174.08 | 177.50 | 0.2M |
| 2025-07-30 | 175.00 | 175.90 | 174.00 | 175.00 | 0.4M |
| 2025-07-29 | 177.00 | 178.00 | 174.00 | 174.00 | 0.2M |
| 2025-07-28 | 180.00 | 179.96 | 174.36 | 177.00 | 0.1M |
| 2025-07-25 | 180.50 | 181.00 | 179.13 | 180.00 | 0.6M |
| 2025-07-24 | 180.50 | 181.22 | 179.09 | 180.50 | 0.1M |
| 2025-07-23 | 180.50 | 182.00 | 179.32 | 180.50 | 0.4M |
| 2025-07-22 | 185.50 | 185.08 | 180.02 | 181.00 | 0.3M |
| 2025-07-21 | 187.50 | 189.90 | 184.14 | 186.00 | 0.9M |
| 2025-07-18 | 187.00 | 188.80 | 185.00 | 186.50 | 0.1M |
| 2025-07-17 | 184.00 | 188.90 | 184.46 | 186.50 | 0.2M |
| 2025-07-16 | 178.50 | 185.00 | 176.04 | 184.00 | 0.6M |
| 2025-07-15 | 197.50 | 195.05 | 170.00 | 178.50 | 2.4M |
| 2025-07-14 | 197.50 | 200.00 | 195.00 | 197.50 | 0.1M |
| 2025-07-11 | 198.00 | 198.00 | 195.20 | 197.50 | 0.1M |
| 2025-07-10 | 198.00 | 198.50 | 196.04 | 198.00 | 0.1M |
| 2025-07-09 | 197.50 | 200.00 | 195.80 | 198.00 | 0.1M |
| 2025-07-08 | 200.00 | 201.99 | 195.50 | 197.50 | 0.1M |
| 2025-07-07 | 196.00 | 202.00 | 195.20 | 200.00 | 0.1M |
| 2025-07-04 | 196.00 | 196.50 | 195.03 | 196.00 | 0.3M |
| 2025-07-03 | 196.00 | 196.29 | 195.00 | 196.00 | 0.1M |
| 2025-07-02 | 196.00 | 196.98 | 194.55 | 196.00 | 0.2M |
| 2025-07-01 | 195.50 | 196.87 | 194.52 | 196.00 | 0.2M |
| 2025-06-30 | 195.50 | 197.00 | 193.18 | 195.50 | 0.2M |
| 2025-06-27 | 195.50 | 198.00 | 193.89 | 195.50 | 0.1M |
| 2025-06-26 | 195.50 | 198.00 | 193.00 | 195.50 | 2.1M |
| 2025-06-25 | 196.00 | 198.00 | 192.00 | 192.00 | 0.2M |
| 2025-06-24 | 197.00 | 199.99 | 194.00 | 194.00 | 0.2M |
| 2025-06-23 | 197.00 | 199.00 | 193.00 | 197.00 | 0.1M |
| 2025-06-20 | 197.00 | 200.00 | 194.36 | 197.00 | 0.0M |
| 2025-06-19 | 197.00 | 199.00 | 193.06 | 197.00 | 0.1M |
| 2025-06-18 | 197.00 | 200.00 | 194.00 | 197.00 | 0.1M |
| 2025-06-17 | 194.00 | 198.00 | 191.34 | 196.25 | 0.1M |
| 2025-06-16 | 194.00 | 195.00 | 193.00 | 194.00 | 0.1M |
| 2025-06-13 | 201.50 | 202.00 | 193.00 | 194.00 | 0.3M |
| 2025-06-12 | 203.50 | 203.47 | 201.00 | 203.00 | 0.0M |
| 2025-06-11 | 204.50 | 204.75 | 203.00 | 203.50 | 0.1M |
| 2025-06-10 | 212.00 | 214.00 | 203.00 | 204.00 | 0.2M |
| 2025-06-09 | 211.50 | 214.00 | 210.00 | 212.00 | 0.1M |
| 2025-06-06 | 211.00 | 214.00 | 210.75 | 211.50 | 1.1M |
| 2025-06-05 | 212.00 | 214.00 | 210.00 | 211.00 | 0.3M |
| 2025-06-04 | 205.50 | 214.00 | 205.00 | 214.00 | 0.7M |
| 2025-06-03 | 210.00 | 214.56 | 204.20 | 209.00 | 0.3M |
| 2025-06-02 | 203.00 | 216.20 | 201.88 | 210.00 | 0.4M |
| 2025-05-30 | 205.50 | 206.50 | 200.50 | 203.00 | 0.1M |
| 2025-05-29 | 207.50 | 208.80 | 205.00 | 206.50 | 0.1M |
| 2025-05-28 | 207.50 | 210.00 | 204.00 | 207.50 | 0.2M |
| 2025-05-27 | 200.00 | 210.00 | 200.00 | 207.50 | 0.4M |
| 2025-05-23 | 199.50 | 208.92 | 197.48 | 200.00 | 0.4M |
| 2025-05-22 | 194.00 | 200.00 | 193.18 | 199.50 | 0.1M |
| 2025-05-21 | 200.00 | 201.60 | 193.04 | 194.00 | 0.2M |
| 2025-05-20 | 199.50 | 202.00 | 198.40 | 200.00 | 0.6M |
| 2025-05-19 | 190.00 | 202.00 | 191.00 | 199.50 | 0.5M |
| 2025-05-16 | 187.00 | 192.00 | 186.02 | 190.00 | 0.7M |
| 2025-05-15 | 186.00 | 188.00 | 186.00 | 187.00 | 0.0M |
| 2025-05-14 | 186.00 | 187.00 | 185.41 | 186.00 | 0.8M |
| 2025-05-13 | 185.50 | 187.00 | 184.66 | 186.00 | 0.1M |
| 2025-05-12 | 184.00 | 187.00 | 181.36 | 185.00 | 0.4M |
| 2025-05-09 | 187.00 | 188.00 | 182.13 | 184.00 | 0.1M |
| 2025-05-08 | 181.00 | 189.00 | 180.45 | 187.00 | 0.1M |
| 2025-05-07 | 181.50 | 183.00 | 179.18 | 181.00 | 0.1M |
| 2025-05-06 | 187.00 | 188.76 | 180.00 | 181.50 | 0.2M |
| 2025-05-02 | 184.50 | 190.29 | 183.55 | 187.00 | 1.3M |
| 2025-05-01 | 182.00 | 186.90 | 181.50 | 184.50 | 0.2M |
| 2025-04-30 | 177.00 | 183.79 | 176.00 | 182.00 | 0.1M |
| 2025-04-29 | 169.00 | 179.96 | 169.05 | 177.00 | 0.2M |
| 2025-04-28 | 163.50 | 172.00 | 164.40 | 169.00 | 0.3M |
| 2025-04-25 | 162.00 | 165.00 | 161.55 | 162.50 | 0.1M |
| 2025-04-24 | 162.00 | 163.99 | 160.00 | 162.00 | 0.0M |
| 2025-04-23 | 161.00 | 163.80 | 158.10 | 162.00 | 0.2M |
| 2025-04-22 | 159.00 | 165.00 | 158.00 | 165.00 | 0.5M |
| 2025-04-17 | 159.00 | 159.50 | 158.06 | 159.00 | 0.1M |
| 2025-04-16 | 159.00 | 160.00 | 158.17 | 159.00 | 0.2M |
| 2025-04-15 | 158.50 | 162.00 | 157.20 | 159.00 | 0.2M |
| 2025-04-14 | 154.50 | 162.23 | 153.65 | 158.50 | 0.5M |
| 2025-04-11 | 151.50 | 155.60 | 149.00 | 150.00 | 0.2M |
| 2025-04-10 | 150.00 | 159.44 | 151.12 | 151.50 | 0.4M |
| 2025-04-09 | 145.00 | 150.00 | 145.00 | 147.50 | 0.2M |
| 2025-04-08 | 142.50 | 153.80 | 142.27 | 152.50 | 0.3M |
| 2025-04-07 | 147.50 | 147.06 | 132.00 | 142.00 | 0.8M |
| 2025-04-04 | 166.50 | 166.50 | 149.91 | 151.00 | 0.6M |
| 2025-04-03 | 163.00 | 171.52 | 161.00 | 166.50 | 0.3M |
| 2025-04-02 | 167.00 | 168.00 | 165.10 | 165.75 | 0.3M |
| 2025-04-01 | 168.00 | 169.00 | 166.00 | 167.00 | 0.3M |
| 2025-03-31 | 171.50 | 173.00 | 166.20 | 168.00 | 0.2M |
| 2025-03-28 | 170.00 | 173.00 | 170.00 | 171.50 | 0.2M |
| 2025-03-27 | 173.00 | 173.50 | 170.00 | 170.00 | 0.1M |
| 2025-03-26 | 166.50 | 173.75 | 165.08 | 173.00 | 0.2M |
| 2025-03-25 | 161.00 | 167.98 | 160.80 | 165.00 | 0.2M |
| 2025-03-24 | 163.00 | 164.00 | 157.00 | 157.00 | 0.2M |
| 2025-03-21 | 163.00 | 165.20 | 158.00 | 158.00 | 0.2M |
| 2025-03-20 | 165.00 | 166.00 | 161.00 | 161.00 | 0.1M |
| 2025-03-19 | 166.50 | 170.00 | 161.47 | 164.00 | 0.4M |
| 2025-03-18 | 171.50 | 172.50 | 164.00 | 164.00 | 0.2M |
| 2025-03-17 | 174.00 | 176.70 | 171.00 | 171.00 | 0.2M |
| 2025-03-14 | 174.50 | 174.83 | 167.00 | 167.00 | 0.1M |
| 2025-03-13 | 174.50 | 176.00 | 167.00 | 167.00 | 0.5M |
| 2025-03-12 | 177.00 | 176.12 | 173.00 | 173.00 | 0.2M |
| 2025-03-11 | 181.00 | 182.00 | 173.50 | 173.50 | 0.3M |
| 2025-03-10 | 179.50 | 184.95 | 179.00 | 181.00 | 1.1M |
| 2025-03-07 | 176.00 | 179.00 | 176.00 | 176.00 | 0.1M |
| 2025-03-06 | 180.00 | 180.00 | 172.00 | 172.00 | 0.3M |
| 2025-03-05 | 176.00 | 181.89 | 172.00 | 172.00 | 0.4M |
| 2025-03-04 | 176.50 | 179.94 | 175.00 | 175.00 | 0.4M |
| 2025-03-03 | 167.50 | 177.00 | 167.60 | 176.50 | 0.4M |
| 2025-02-28 | 162.50 | 166.98 | 158.30 | 166.00 | 0.4M |
| 2025-02-27 | 166.50 | 166.95 | 162.30 | 163.00 | 0.3M |
| 2025-02-26 | 172.00 | 172.00 | 166.00 | 167.00 | 0.4M |
| 2025-02-25 | 170.50 | 173.00 | 170.66 | 172.00 | 0.2M |
| 2025-02-24 | 181.50 | 181.88 | 170.26 | 170.50 | 0.4M |
| 2025-02-21 | 183.50 | 183.50 | 179.55 | 181.50 | 0.2M |
| 2025-02-20 | 189.00 | 188.88 | 183.00 | 183.50 | 0.2M |
| 2025-02-19 | 191.50 | 192.00 | 187.37 | 189.00 | 0.2M |
| 2025-02-18 | 192.00 | 192.89 | 191.00 | 192.00 | 0.1M |
| 2025-02-17 | 192.00 | 192.89 | 191.12 | 192.00 | 0.1M |
| 2025-02-14 | 194.00 | 194.85 | 184.11 | 192.00 | 0.4M |
| 2025-02-13 | 193.00 | 199.78 | 192.00 | 194.00 | 1.6M |
| 2025-02-12 | 183.00 | 192.70 | 183.00 | 190.00 | 0.4M |
| 2025-02-11 | 184.00 | 184.74 | 182.00 | 183.00 | 0.4M |
| 2025-02-10 | 184.00 | 185.00 | 183.00 | 184.00 | 0.8M |
| 2025-02-07 | 184.50 | 185.00 | 183.00 | 185.00 | 0.9M |
| 2025-02-06 | 183.50 | 185.80 | 182.56 | 184.50 | 1.0M |
| 2025-02-05 | 179.00 | 184.45 | 178.55 | 183.50 | 0.2M |
| 2025-02-04 | 179.50 | 180.00 | 177.00 | 179.00 | 0.1M |
| 2025-02-03 | 182.00 | 182.00 | 178.20 | 179.50 | 0.2M |
| 2025-01-31 | 184.50 | 186.00 | 181.27 | 183.00 | 0.8M |
| 2025-01-30 | 184.00 | 185.40 | 182.23 | 184.50 | 0.1M |
| 2025-01-29 | 184.00 | 186.00 | 182.00 | 186.00 | 0.1M |
| 2025-01-28 | 182.00 | 186.00 | 181.16 | 184.00 | 0.2M |
| 2025-01-27 | 187.50 | 190.00 | 181.00 | 182.00 | 1.1M |
| 2025-01-24 | 172.00 | 180.00 | 171.58 | 178.00 | 0.3M |
| 2025-01-23 | 170.50 | 174.00 | 170.00 | 173.00 | 2.5M |
| 2025-01-22 | 171.25 | 174.96 | 170.00 | 170.50 | 1.0M |
| 2025-01-21 | 168.50 | 171.88 | 168.35 | 171.25 | 0.8M |
| 2025-01-20 | 162.75 | 169.60 | 157.02 | 168.50 | 0.5M |
| 2025-01-17 | 155.25 | 164.96 | 155.00 | 162.75 | 2.7M |
| 2025-01-16 | 152.50 | 155.80 | 145.50 | 154.75 | 0.9M |
| 2025-01-15 | 139.00 | 139.50 | 138.50 | 138.50 | 0.1M |
| 2025-01-14 | 136.50 | 140.00 | 135.55 | 138.50 | 0.2M |
| 2025-01-13 | 139.00 | 139.96 | 135.00 | 136.50 | 0.1M |
| 2025-01-10 | 138.50 | 140.00 | 138.41 | 139.00 | 0.1M |
| 2025-01-09 | 138.50 | 139.00 | 138.05 | 138.50 | 0.1M |
| 2025-01-08 | 139.50 | 140.85 | 134.46 | 138.50 | 0.2M |
| 2025-01-07 | 140.00 | 143.95 | 138.36 | 139.50 | 0.5M |
| 2025-01-06 | 137.00 | 140.70 | 136.17 | 140.00 | 0.1M |
| 2025-01-03 | 137.50 | 137.17 | 136.00 | 136.50 | 0.1M |
| 2025-01-02 | 137.50 | 138.84 | 136.67 | 137.50 | 0.2M |