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 | 97.00 | 97.20 | 96.60 | 96.60 | 0.6M |
| 2025-09-25 | 98.80 | 98.80 | 97.00 | 97.20 | 0.5M |
| 2025-09-24 | 98.60 | 98.80 | 98.20 | 98.20 | 1.8M |
| 2025-09-23 | 99.20 | 99.40 | 98.60 | 98.60 | 0.9M |
| 2025-09-22 | 98.00 | 99.80 | 98.00 | 99.80 | 0.9M |
| 2025-09-19 | 97.00 | 97.40 | 96.80 | 97.20 | 0.4M |
| 2025-09-18 | 94.60 | 96.60 | 93.60 | 96.20 | 1.8M |
| 2025-09-17 | 94.20 | 94.80 | 93.80 | 93.80 | 0.5M |
| 2025-09-16 | 94.60 | 95.00 | 94.00 | 95.00 | 0.5M |
| 2025-09-15 | 95.60 | 95.60 | 95.20 | 95.20 | 0.6M |
| 2025-09-12 | 95.60 | 95.60 | 95.20 | 95.60 | 0.8M |
| 2025-09-11 | 95.40 | 96.00 | 95.40 | 96.00 | 1.3M |
| 2025-09-10 | 95.20 | 96.00 | 95.20 | 95.60 | 0.4M |
| 2025-09-09 | 95.40 | 95.60 | 95.20 | 95.40 | 0.9M |
| 2025-09-08 | 95.40 | 96.00 | 95.20 | 95.20 | 0.7M |
| 2025-09-05 | 94.20 | 95.60 | 94.20 | 95.60 | 1.2M |
| 2025-09-04 | 94.20 | 94.80 | 94.20 | 94.40 | 1.4M |
| 2025-09-03 | 94.60 | 94.60 | 93.60 | 94.00 | 0.6M |
| 2025-09-02 | 95.80 | 96.80 | 94.60 | 95.00 | 0.6M |
| 2025-09-01 | 97.00 | 97.40 | 96.00 | 96.00 | 0.4M |
| 2025-08-29 | 97.60 | 97.60 | 96.60 | 97.00 | 0.7M |
| 2025-08-28 | 98.00 | 98.60 | 98.00 | 98.00 | 0.6M |
| 2025-08-27 | 98.80 | 99.40 | 97.60 | 97.60 | 1.0M |
| 2025-08-26 | 99.20 | 101.00 | 98.20 | 98.80 | 1.7M |
| 2025-08-22 | 99.40 | 101.00 | 99.20 | 99.40 | 1.1M |
| 2025-08-21 | 99.40 | 101.00 | 99.20 | 99.20 | 0.9M |
| 2025-08-20 | 100.50 | 100.50 | 99.40 | 99.40 | 1.5M |
| 2025-08-19 | 100.00 | 100.50 | 99.60 | 99.80 | 0.6M |
| 2025-08-18 | 99.80 | 100.00 | 99.80 | 99.80 | 1.1M |
| 2025-08-15 | 99.00 | 100.00 | 99.00 | 99.60 | 0.7M |
| 2025-08-14 | 99.60 | 100.00 | 99.60 | 99.80 | 1.1M |
| 2025-08-13 | 99.60 | 100.50 | 98.80 | 98.80 | 1.3M |
| 2025-08-12 | 100.50 | 100.50 | 98.80 | 99.00 | 1.5M |
| 2025-08-11 | 98.60 | 100.00 | 98.60 | 100.00 | 1.2M |
| 2025-08-08 | 98.40 | 98.60 | 97.60 | 98.20 | 0.4M |
| 2025-08-07 | 97.40 | 101.50 | 97.40 | 98.00 | 1.6M |
| 2025-08-06 | 96.80 | 97.20 | 96.00 | 96.80 | 0.9M |
| 2025-08-05 | 96.60 | 96.60 | 96.20 | 96.20 | 1.6M |
| 2025-08-04 | 96.60 | 96.80 | 95.40 | 96.80 | 0.5M |
| 2025-08-01 | 95.40 | 96.60 | 95.20 | 96.00 | 0.5M |
| 2025-07-31 | 96.40 | 96.40 | 95.40 | 95.40 | 0.5M |
| 2025-07-30 | 96.60 | 96.60 | 95.60 | 95.80 | 2.5M |
| 2025-07-29 | 96.00 | 96.20 | 95.80 | 95.80 | 0.9M |
| 2025-07-28 | 95.00 | 96.40 | 95.00 | 96.40 | 1.0M |
| 2025-07-25 | 94.40 | 95.80 | 94.40 | 95.80 | 0.5M |
| 2025-07-24 | 94.00 | 94.40 | 93.60 | 94.40 | 7.5M |
| 2025-07-23 | 94.00 | 94.00 | 94.00 | 94.00 | 0.5M |
| 2025-07-22 | 94.60 | 94.60 | 94.00 | 94.00 | 0.5M |
| 2025-07-21 | 94.80 | 94.80 | 94.80 | 94.80 | 1.2M |
| 2025-07-18 | 95.60 | 95.60 | 94.80 | 94.80 | 0.9M |
| 2025-07-17 | 94.80 | 95.40 | 94.80 | 94.80 | 0.9M |
| 2025-07-16 | 94.80 | 95.20 | 94.80 | 95.20 | 0.3M |
| 2025-07-15 | 94.40 | 95.60 | 93.80 | 95.40 | 1.4M |
| 2025-07-14 | 93.80 | 94.20 | 93.80 | 94.00 | 0.4M |
| 2025-07-11 | 94.00 | 94.80 | 93.80 | 94.80 | 1.0M |
| 2025-07-10 | 93.40 | 93.40 | 92.60 | 93.00 | 5.2M |
| 2025-07-09 | 95.00 | 95.40 | 95.00 | 95.00 | 2.3M |
| 2025-07-08 | 95.40 | 95.40 | 95.00 | 95.00 | 1.5M |
| 2025-07-07 | 96.80 | 96.80 | 95.60 | 95.60 | 0.3M |
| 2025-07-04 | 96.00 | 96.20 | 95.40 | 95.80 | 0.3M |
| 2025-07-03 | 95.60 | 96.20 | 95.00 | 96.20 | 2.7M |
| 2025-07-02 | 96.20 | 96.20 | 95.00 | 95.20 | 0.6M |
| 2025-07-01 | 96.80 | 96.80 | 96.40 | 96.40 | 1.2M |
| 2025-06-30 | 98.40 | 98.40 | 97.00 | 97.00 | 0.6M |
| 2025-06-27 | 98.40 | 98.80 | 97.60 | 97.60 | 1.3M |
| 2025-06-26 | 99.00 | 99.40 | 98.40 | 98.40 | 0.8M |
| 2025-06-25 | 100.50 | 100.50 | 99.00 | 99.20 | 1.4M |
| 2025-06-24 | 99.20 | 101.00 | 99.20 | 99.60 | 2.2M |
| 2025-06-23 | 100.00 | 101.50 | 100.00 | 100.00 | 0.7M |
| 2025-06-20 | 101.00 | 101.00 | 100.00 | 100.00 | 1.5M |
| 2025-06-19 | 97.20 | 102.00 | 97.20 | 100.00 | 4.5M |
| 2025-06-18 | 96.80 | 97.00 | 96.80 | 97.00 | 1.2M |
| 2025-06-17 | 95.00 | 96.80 | 94.60 | 96.60 | 0.5M |
| 2025-06-16 | 94.00 | 94.60 | 94.00 | 94.40 | 1.2M |
| 2025-06-13 | 91.20 | 93.40 | 91.00 | 93.00 | 1.5M |
| 2025-06-12 | 91.80 | 92.00 | 91.40 | 91.40 | 0.4M |
| 2025-06-11 | 91.00 | 91.80 | 91.00 | 91.80 | 3.2M |
| 2025-06-10 | 91.40 | 91.60 | 91.00 | 91.00 | 0.8M |
| 2025-06-09 | 90.80 | 91.40 | 90.60 | 90.80 | 0.5M |
| 2025-06-06 | 91.00 | 91.40 | 91.00 | 91.40 | 0.8M |
| 2025-06-05 | 92.60 | 92.80 | 91.00 | 91.00 | 0.4M |
| 2025-06-04 | 91.00 | 92.40 | 90.80 | 90.80 | 0.7M |
| 2025-06-03 | 92.20 | 92.40 | 90.80 | 90.80 | 0.5M |
| 2025-06-02 | 91.00 | 92.20 | 91.00 | 91.40 | 2.0M |
| 2025-05-30 | 92.00 | 92.00 | 91.40 | 91.40 | 0.1M |
| 2025-05-29 | 91.40 | 92.00 | 91.00 | 91.80 | 2.4M |
| 2025-05-28 | 93.00 | 93.00 | 89.00 | 91.40 | 1.3M |
| 2025-05-27 | 85.80 | 93.40 | 85.80 | 93.00 | 4.2M |
| 2025-05-23 | 85.80 | 85.80 | 85.80 | 85.80 | 1.6M |
| 2025-05-22 | 87.80 | 87.80 | 87.80 | 87.80 | 0.7M |
| 2025-05-21 | 86.60 | 86.60 | 86.60 | 86.60 | 0.2M |
| 2025-05-20 | 87.00 | 87.00 | 87.00 | 87.00 | 8.0M |
| 2025-05-19 | 87.60 | 87.60 | 87.60 | 87.60 | 2.1M |
| 2025-05-16 | 86.40 | 87.00 | 85.17 | 87.00 | 2.6M |
| 2025-05-15 | 85.80 | 86.40 | 85.00 | 86.40 | 1.9M |
| 2025-05-14 | 85.00 | 86.00 | 84.20 | 85.40 | 1.3M |
| 2025-05-13 | 82.80 | 84.40 | 82.80 | 84.40 | 0.6M |
| 2025-05-12 | 82.60 | 83.80 | 82.60 | 82.60 | 0.7M |
| 2025-05-09 | 82.00 | 83.80 | 82.00 | 82.00 | 0.7M |
| 2025-05-08 | 82.60 | 83.40 | 82.00 | 82.00 | 0.6M |
| 2025-05-07 | 82.80 | 83.20 | 81.60 | 82.40 | 11.5M |
| 2025-05-06 | 82.60 | 83.83 | 81.60 | 81.60 | 0.6M |
| 2025-05-02 | 83.20 | 84.07 | 82.60 | 83.40 | 2.2M |
| 2025-05-01 | 85.40 | 85.60 | 83.40 | 83.40 | 3.3M |
| 2025-04-30 | 84.60 | 85.20 | 84.00 | 84.00 | 1.5M |
| 2025-04-29 | 85.80 | 86.80 | 84.36 | 84.40 | 0.5M |
| 2025-04-28 | 86.40 | 87.00 | 85.80 | 85.80 | 0.3M |
| 2025-04-25 | 86.20 | 87.00 | 86.02 | 86.20 | 0.3M |
| 2025-04-24 | 86.00 | 86.80 | 85.80 | 86.00 | 0.4M |
| 2025-04-23 | 85.20 | 87.00 | 84.38 | 86.80 | 0.6M |
| 2025-04-22 | 85.00 | 85.60 | 84.00 | 84.00 | 0.4M |
| 2025-04-17 | 83.20 | 85.16 | 83.00 | 84.00 | 0.6M |
| 2025-04-16 | 85.20 | 85.20 | 83.20 | 83.20 | 0.3M |
| 2025-04-15 | 85.20 | 85.37 | 84.00 | 84.40 | 0.7M |
| 2025-04-14 | 84.40 | 85.40 | 82.60 | 84.80 | 0.7M |
| 2025-04-11 | 83.00 | 84.20 | 83.00 | 83.60 | 0.2M |
| 2025-04-10 | 83.20 | 84.32 | 82.77 | 83.20 | 1.3M |
| 2025-04-09 | 82.00 | 83.00 | 81.40 | 83.00 | 1.0M |
| 2025-04-08 | 80.80 | 82.00 | 79.40 | 82.00 | 0.8M |
| 2025-04-07 | 84.00 | 84.00 | 78.28 | 80.00 | 2.0M |
| 2025-04-04 | 85.00 | 86.00 | 83.00 | 83.00 | 1.7M |
| 2025-04-03 | 86.00 | 86.00 | 85.00 | 85.40 | 0.9M |
| 2025-04-02 | 85.60 | 86.00 | 85.20 | 86.00 | 0.7M |
| 2025-04-01 | 85.80 | 86.40 | 85.00 | 85.20 | 0.7M |
| 2025-03-31 | 87.00 | 87.00 | 86.00 | 87.00 | 1.9M |
| 2025-03-28 | 87.00 | 87.00 | 85.50 | 87.00 | 1.4M |
| 2025-03-27 | 86.80 | 87.00 | 85.10 | 86.60 | 1.3M |
| 2025-03-26 | 85.40 | 86.40 | 84.80 | 85.40 | 0.5M |
| 2025-03-25 | 86.00 | 86.20 | 84.46 | 85.60 | 2.0M |
| 2025-03-24 | 84.20 | 86.80 | 84.20 | 86.80 | 0.7M |
| 2025-03-21 | 85.40 | 85.80 | 85.20 | 85.20 | 0.4M |
| 2025-03-20 | 85.00 | 85.80 | 84.90 | 85.60 | 0.5M |
| 2025-03-19 | 85.80 | 85.80 | 84.61 | 85.20 | 0.5M |
| 2025-03-18 | 84.40 | 85.80 | 84.40 | 85.00 | 0.9M |
| 2025-03-17 | 83.80 | 85.80 | 83.80 | 84.20 | 1.5M |
| 2025-03-14 | 84.00 | 84.86 | 83.60 | 84.00 | 0.2M |
| 2025-03-13 | 83.00 | 84.40 | 83.00 | 83.40 | 0.8M |
| 2025-03-12 | 85.60 | 87.40 | 80.80 | 83.40 | 1.4M |
| 2025-03-11 | 87.00 | 88.00 | 85.80 | 86.00 | 0.5M |
| 2025-03-10 | 87.20 | 88.80 | 86.60 | 86.60 | 0.4M |
| 2025-03-07 | 87.20 | 88.80 | 87.20 | 87.20 | 0.1M |
| 2025-03-06 | 88.00 | 88.80 | 87.60 | 87.60 | 1.0M |
| 2025-03-05 | 88.00 | 88.60 | 88.00 | 88.40 | 1.7M |
| 2025-03-04 | 88.40 | 88.80 | 88.16 | 88.60 | 0.8M |
| 2025-03-03 | 87.20 | 88.80 | 87.20 | 88.80 | 0.7M |
| 2025-02-28 | 88.80 | 88.80 | 87.44 | 88.80 | 0.2M |
| 2025-02-27 | 88.40 | 88.60 | 87.70 | 88.60 | 0.5M |
| 2025-02-26 | 88.40 | 88.40 | 87.41 | 88.40 | 1.6M |
| 2025-02-25 | 88.00 | 88.40 | 87.26 | 88.00 | 0.8M |
| 2025-02-24 | 88.40 | 88.40 | 87.00 | 88.20 | 0.4M |
| 2025-02-21 | 88.00 | 88.40 | 87.40 | 88.00 | 1.1M |
| 2025-02-20 | 87.60 | 88.20 | 87.00 | 87.60 | 0.7M |
| 2025-02-19 | 87.80 | 88.20 | 87.24 | 88.20 | 0.6M |
| 2025-02-18 | 87.80 | 88.00 | 87.16 | 87.40 | 1.0M |
| 2025-02-17 | 87.40 | 87.60 | 86.12 | 87.60 | 0.8M |
| 2025-02-14 | 85.80 | 87.00 | 85.80 | 87.00 | 0.6M |
| 2025-02-13 | 85.40 | 86.60 | 84.95 | 86.00 | 1.0M |
| 2025-02-12 | 83.40 | 85.25 | 83.40 | 85.20 | 1.2M |
| 2025-02-11 | 84.00 | 84.00 | 83.17 | 83.20 | 0.5M |
| 2025-02-10 | 83.40 | 84.00 | 83.00 | 83.00 | 0.4M |
| 2025-02-07 | 84.00 | 84.00 | 83.00 | 83.20 | 1.3M |
| 2025-02-06 | 83.40 | 84.00 | 83.12 | 83.40 | 0.3M |
| 2025-02-05 | 83.20 | 84.00 | 82.80 | 83.40 | 0.6M |
| 2025-02-04 | 84.00 | 84.00 | 82.00 | 83.00 | 1.6M |
| 2025-02-03 | 83.60 | 85.00 | 82.20 | 82.20 | 2.0M |
| 2025-01-31 | 84.00 | 84.80 | 83.07 | 84.00 | 0.8M |
| 2025-01-30 | 82.80 | 84.20 | 82.40 | 84.00 | 0.9M |
| 2025-01-29 | 84.20 | 84.20 | 81.60 | 84.00 | 2.5M |
| 2025-01-28 | 85.20 | 87.00 | 84.20 | 84.60 | 1.5M |
| 2025-01-27 | 87.00 | 88.20 | 85.30 | 86.00 | 1.0M |
| 2025-01-24 | 87.60 | 88.60 | 87.00 | 87.20 | 0.5M |
| 2025-01-23 | 89.20 | 89.60 | 87.40 | 87.60 | 1.0M |
| 2025-01-22 | 89.60 | 89.99 | 89.20 | 89.20 | 0.7M |
| 2025-01-21 | 89.80 | 90.80 | 89.20 | 89.80 | 0.6M |
| 2025-01-20 | 90.60 | 90.80 | 89.80 | 90.40 | 2.9M |
| 2025-01-17 | 91.20 | 91.20 | 89.76 | 90.20 | 1.3M |
| 2025-01-16 | 91.00 | 91.00 | 89.40 | 90.40 | 0.9M |
| 2025-01-15 | 90.20 | 91.20 | 89.27 | 91.20 | 0.8M |
| 2025-01-14 | 89.40 | 90.80 | 89.20 | 90.00 | 0.6M |
| 2025-01-13 | 89.60 | 91.20 | 89.40 | 90.20 | 0.2M |
| 2025-01-10 | 89.40 | 90.98 | 89.40 | 89.40 | 0.6M |
| 2025-01-09 | 90.60 | 91.20 | 89.40 | 91.20 | 0.5M |
| 2025-01-08 | 91.20 | 91.60 | 89.40 | 89.40 | 0.4M |
| 2025-01-07 | 89.80 | 91.20 | 89.60 | 89.60 | 1.0M |
| 2025-01-06 | 90.40 | 91.40 | 89.80 | 89.80 | 0.3M |
| 2025-01-03 | 90.40 | 91.84 | 90.40 | 91.00 | 0.3M |
| 2025-01-02 | 91.60 | 91.65 | 90.60 | 90.60 | 0.2M |