131.00
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 | 128.00 | 131.80 | 128.00 | 131.00 | 0.9M |
| 2025-09-25 | 126.00 | 129.20 | 126.00 | 127.60 | 0.6M |
| 2025-09-24 | 132.80 | 132.80 | 128.40 | 128.80 | 1.7M |
| 2025-09-23 | 125.60 | 132.00 | 125.60 | 131.60 | 0.9M |
| 2025-09-22 | 128.00 | 129.80 | 126.40 | 129.80 | 0.6M |
| 2025-09-19 | 129.80 | 130.20 | 126.60 | 128.20 | 1.3M |
| 2025-09-18 | 132.80 | 132.80 | 127.40 | 128.20 | 0.5M |
| 2025-09-17 | 124.40 | 128.60 | 124.40 | 128.60 | 0.4M |
| 2025-09-16 | 126.20 | 127.60 | 124.60 | 125.40 | 1.1M |
| 2025-09-15 | 126.00 | 128.20 | 125.20 | 126.40 | 0.8M |
| 2025-09-12 | 128.80 | 129.00 | 126.20 | 126.20 | 0.7M |
| 2025-09-11 | 127.00 | 130.20 | 127.00 | 129.80 | 1.2M |
| 2025-09-10 | 128.60 | 130.00 | 127.60 | 129.00 | 0.5M |
| 2025-09-09 | 131.80 | 131.80 | 128.00 | 128.60 | 0.8M |
| 2025-09-08 | 129.40 | 131.40 | 128.80 | 131.40 | 1.2M |
| 2025-09-05 | 130.80 | 130.80 | 127.20 | 128.80 | 1.3M |
| 2025-09-04 | 128.60 | 131.00 | 128.60 | 130.60 | 1.4M |
| 2025-09-03 | 132.00 | 134.00 | 130.80 | 131.60 | 1.6M |
| 2025-09-02 | 134.60 | 135.00 | 131.40 | 133.00 | 2.7M |
| 2025-09-01 | 134.60 | 135.40 | 134.00 | 135.00 | 1.7M |
| 2025-08-29 | 133.20 | 136.40 | 133.20 | 134.40 | 3.2M |
| 2025-08-28 | 130.20 | 135.20 | 130.20 | 134.40 | 2.6M |
| 2025-08-27 | 128.20 | 132.20 | 128.20 | 132.20 | 1.5M |
| 2025-08-26 | 134.80 | 134.80 | 128.80 | 129.80 | 1.1M |
| 2025-08-22 | 129.60 | 132.40 | 127.80 | 131.20 | 2.2M |
| 2025-08-21 | 135.60 | 137.00 | 126.40 | 129.00 | 4.3M |
| 2025-08-20 | 157.60 | 157.60 | 134.00 | 135.40 | 12.0M |
| 2025-08-19 | 166.80 | 166.80 | 158.60 | 163.40 | 2.0M |
| 2025-08-18 | 166.80 | 166.80 | 162.80 | 165.60 | 0.7M |
| 2025-08-15 | 163.00 | 166.00 | 162.80 | 165.80 | 1.4M |
| 2025-08-14 | 162.80 | 165.80 | 160.80 | 162.40 | 0.9M |
| 2025-08-13 | 166.00 | 171.00 | 164.60 | 164.80 | 1.4M |
| 2025-08-12 | 166.60 | 170.80 | 166.60 | 170.00 | 1.9M |
| 2025-08-11 | 169.00 | 169.40 | 165.40 | 166.20 | 0.6M |
| 2025-08-08 | 165.80 | 169.40 | 165.60 | 168.00 | 1.4M |
| 2025-08-07 | 166.60 | 168.20 | 166.00 | 166.00 | 1.3M |
| 2025-08-06 | 169.60 | 169.60 | 165.60 | 167.40 | 0.7M |
| 2025-08-05 | 163.80 | 168.20 | 163.80 | 165.60 | 1.9M |
| 2025-08-04 | 165.00 | 165.00 | 160.80 | 164.00 | 1.4M |
| 2025-08-01 | 163.40 | 165.00 | 160.80 | 162.40 | 1.0M |
| 2025-07-31 | 160.20 | 166.80 | 160.20 | 163.60 | 2.2M |
| 2025-07-30 | 163.00 | 163.00 | 160.20 | 161.20 | 0.9M |
| 2025-07-29 | 157.60 | 162.60 | 157.60 | 161.20 | 4.8M |
| 2025-07-28 | 158.20 | 159.80 | 156.80 | 157.40 | 1.5M |
| 2025-07-25 | 156.40 | 158.40 | 156.00 | 158.00 | 1.9M |
| 2025-07-24 | 153.80 | 159.00 | 153.80 | 156.40 | 1.4M |
| 2025-07-23 | 156.40 | 158.00 | 156.00 | 156.80 | 0.7M |
| 2025-07-22 | 156.00 | 157.20 | 154.60 | 155.40 | 1.2M |
| 2025-07-21 | 158.80 | 159.80 | 156.20 | 156.60 | 0.9M |
| 2025-07-18 | 150.00 | 157.40 | 150.00 | 156.40 | 1.3M |
| 2025-07-17 | 153.00 | 154.80 | 153.00 | 154.40 | 0.8M |
| 2025-07-16 | 152.20 | 153.00 | 151.80 | 152.60 | 3.2M |
| 2025-07-15 | 151.60 | 153.00 | 151.60 | 152.00 | 1.0M |
| 2025-07-14 | 149.60 | 151.40 | 149.60 | 151.00 | 0.4M |
| 2025-07-11 | 149.60 | 149.60 | 147.60 | 149.20 | 0.7M |
| 2025-07-10 | 147.00 | 149.40 | 146.00 | 148.60 | 1.0M |
| 2025-07-09 | 147.00 | 148.80 | 146.40 | 146.60 | 3.7M |
| 2025-07-08 | 146.40 | 148.00 | 146.40 | 147.20 | 0.6M |
| 2025-07-07 | 146.00 | 148.20 | 145.80 | 146.40 | 0.8M |
| 2025-07-04 | 144.20 | 146.00 | 144.00 | 145.80 | 0.4M |
| 2025-07-03 | 144.60 | 146.60 | 144.00 | 145.80 | 1.1M |
| 2025-07-02 | 147.00 | 147.20 | 142.00 | 142.20 | 1.2M |
| 2025-07-01 | 149.40 | 149.40 | 147.00 | 147.00 | 0.6M |
| 2025-06-30 | 147.60 | 149.00 | 147.20 | 148.20 | 1.2M |
| 2025-06-27 | 149.80 | 150.00 | 146.40 | 147.20 | 1.7M |
| 2025-06-26 | 145.20 | 147.20 | 144.20 | 145.40 | 1.6M |
| 2025-06-25 | 144.80 | 144.80 | 142.00 | 144.20 | 0.9M |
| 2025-06-24 | 143.40 | 145.40 | 143.00 | 144.40 | 1.4M |
| 2025-06-23 | 141.60 | 143.60 | 141.20 | 142.40 | 1.1M |
| 2025-06-20 | 137.20 | 142.80 | 137.20 | 142.00 | 1.1M |
| 2025-06-19 | 141.20 | 143.20 | 141.20 | 141.60 | 0.4M |
| 2025-06-18 | 139.80 | 144.00 | 139.20 | 143.00 | 1.7M |
| 2025-06-17 | 138.00 | 140.80 | 137.60 | 140.00 | 2.5M |
| 2025-06-16 | 130.80 | 140.40 | 130.40 | 138.00 | 3.7M |
| 2025-06-13 | 125.60 | 129.40 | 125.60 | 128.60 | 0.5M |
| 2025-06-12 | 128.40 | 129.40 | 127.60 | 129.00 | 1.7M |
| 2025-06-11 | 131.80 | 133.20 | 129.00 | 130.40 | 1.5M |
| 2025-06-10 | 119.00 | 130.20 | 119.00 | 128.60 | 1.4M |
| 2025-06-09 | 125.00 | 125.00 | 122.40 | 124.20 | 0.3M |
| 2025-06-06 | 122.20 | 124.80 | 120.60 | 124.40 | 1.4M |
| 2025-06-05 | 124.60 | 124.60 | 120.80 | 121.40 | 0.3M |
| 2025-06-04 | 120.00 | 122.00 | 119.40 | 121.80 | 1.9M |
| 2025-06-03 | 120.00 | 123.00 | 120.00 | 121.00 | 0.4M |
| 2025-06-02 | 122.60 | 123.40 | 120.80 | 122.00 | 0.4M |
| 2025-05-30 | 125.00 | 125.00 | 122.00 | 123.80 | 1.0M |
| 2025-05-29 | 125.00 | 125.00 | 123.00 | 123.00 | 0.2M |
| 2025-05-28 | 125.00 | 125.00 | 123.00 | 124.00 | 0.5M |
| 2025-05-27 | 125.00 | 125.00 | 123.40 | 123.80 | 0.6M |
| 2025-05-23 | 123.60 | 124.20 | 121.60 | 123.00 | 1.2M |
| 2025-05-22 | 125.00 | 125.00 | 122.60 | 123.00 | 0.3M |
| 2025-05-21 | 124.20 | 124.80 | 122.60 | 124.40 | 0.4M |
| 2025-05-20 | 123.00 | 125.00 | 121.60 | 125.00 | 1.2M |
| 2025-05-19 | 124.60 | 124.60 | 120.80 | 123.00 | 1.1M |
| 2025-05-16 | 120.60 | 124.60 | 120.60 | 124.60 | 0.7M |
| 2025-05-15 | 121.00 | 123.00 | 119.00 | 122.20 | 7.2M |
| 2025-05-14 | 120.00 | 120.00 | 118.40 | 119.40 | 1.7M |
| 2025-05-13 | 119.00 | 119.00 | 117.60 | 118.40 | 0.7M |
| 2025-05-12 | 122.00 | 122.00 | 118.00 | 118.00 | 0.7M |
| 2025-05-09 | 119.20 | 120.60 | 118.00 | 120.20 | 2.4M |
| 2025-05-08 | 118.00 | 119.40 | 118.00 | 119.20 | 1.8M |
| 2025-05-07 | 117.00 | 121.20 | 117.00 | 119.60 | 1.0M |
| 2025-05-06 | 121.00 | 121.00 | 116.40 | 118.00 | 1.2M |
| 2025-05-02 | 117.60 | 119.60 | 115.00 | 116.40 | 0.9M |
| 2025-05-01 | 110.60 | 115.20 | 110.60 | 115.20 | 3.8M |
| 2025-04-30 | 112.40 | 112.40 | 109.40 | 110.20 | 1.1M |
| 2025-04-29 | 110.00 | 111.80 | 109.20 | 110.80 | 1.1M |
| 2025-04-28 | 106.40 | 109.20 | 106.40 | 108.60 | 3.6M |
| 2025-04-25 | 104.60 | 106.60 | 104.60 | 106.40 | 0.3M |
| 2025-04-24 | 105.40 | 105.40 | 104.00 | 104.80 | 0.2M |
| 2025-04-23 | 104.00 | 106.60 | 103.80 | 105.60 | 0.6M |
| 2025-04-22 | 104.00 | 105.80 | 103.00 | 103.60 | 0.5M |
| 2025-04-17 | 105.20 | 105.20 | 103.40 | 104.00 | 0.3M |
| 2025-04-16 | 101.60 | 107.40 | 101.60 | 106.80 | 0.6M |
| 2025-04-15 | 101.80 | 103.60 | 101.60 | 103.00 | 0.4M |
| 2025-04-14 | 97.00 | 103.00 | 97.00 | 101.80 | 0.5M |
| 2025-04-11 | 103.60 | 103.60 | 97.50 | 99.30 | 0.4M |
| 2025-04-10 | 100.00 | 103.80 | 99.30 | 99.50 | 4.5M |
| 2025-04-09 | 100.00 | 101.00 | 96.60 | 98.50 | 0.5M |
| 2025-04-08 | 99.00 | 102.60 | 98.30 | 101.40 | 0.8M |
| 2025-04-07 | 99.50 | 101.00 | 87.50 | 99.50 | 3.0M |
| 2025-04-04 | 107.00 | 107.00 | 98.20 | 99.30 | 2.5M |
| 2025-04-03 | 107.20 | 108.00 | 107.00 | 107.20 | 1.2M |
| 2025-04-02 | 107.00 | 108.60 | 105.80 | 107.60 | 0.9M |
| 2025-04-01 | 105.60 | 108.20 | 105.60 | 107.40 | 0.4M |
| 2025-03-31 | 107.00 | 107.00 | 105.00 | 105.50 | 1.4M |
| 2025-03-28 | 108.00 | 108.50 | 107.00 | 107.00 | 0.5M |
| 2025-03-27 | 106.00 | 108.00 | 106.00 | 107.50 | 0.5M |
| 2025-03-26 | 105.50 | 107.50 | 105.50 | 107.00 | 0.4M |
| 2025-03-25 | 106.50 | 107.00 | 106.50 | 107.00 | 0.5M |
| 2025-03-24 | 104.50 | 106.50 | 104.50 | 106.50 | 0.2M |
| 2025-03-21 | 107.00 | 108.00 | 104.50 | 105.50 | 1.0M |
| 2025-03-20 | 106.00 | 108.00 | 106.00 | 107.00 | 0.3M |
| 2025-03-19 | 106.00 | 107.50 | 105.50 | 106.00 | 0.7M |
| 2025-03-18 | 108.00 | 108.00 | 104.50 | 106.00 | 0.3M |
| 2025-03-17 | 107.00 | 107.50 | 105.00 | 107.00 | 1.0M |
| 2025-03-14 | 103.00 | 106.50 | 103.00 | 106.50 | 0.6M |
| 2025-03-13 | 106.00 | 106.50 | 103.00 | 104.00 | 0.9M |
| 2025-03-12 | 112.00 | 112.00 | 104.50 | 106.00 | 2.0M |
| 2025-03-11 | 109.00 | 114.50 | 108.00 | 111.50 | 5.1M |
| 2025-03-10 | 107.50 | 107.50 | 103.00 | 104.00 | 0.4M |
| 2025-03-07 | 107.50 | 107.50 | 103.50 | 105.50 | 0.7M |
| 2025-03-06 | 107.50 | 107.50 | 105.00 | 106.00 | 0.4M |
| 2025-03-05 | 106.50 | 107.00 | 104.50 | 106.50 | 0.6M |
| 2025-03-04 | 110.00 | 110.00 | 103.00 | 104.00 | 2.0M |
| 2025-03-03 | 107.50 | 109.00 | 107.00 | 108.50 | 1.4M |
| 2025-02-28 | 110.00 | 110.00 | 107.00 | 108.00 | 1.7M |
| 2025-02-27 | 111.50 | 111.50 | 108.00 | 109.50 | 1.0M |
| 2025-02-26 | 108.00 | 110.00 | 108.00 | 109.00 | 3.8M |
| 2025-02-25 | 108.00 | 108.50 | 106.50 | 108.50 | 5.4M |
| 2025-02-24 | 111.00 | 111.00 | 107.50 | 108.50 | 6.8M |
| 2025-02-21 | 106.00 | 109.00 | 106.00 | 108.00 | 0.2M |
| 2025-02-20 | 109.50 | 110.00 | 107.00 | 108.00 | 2.0M |
| 2025-02-19 | 110.00 | 110.00 | 108.00 | 109.50 | 1.9M |
| 2025-02-18 | 103.50 | 110.00 | 103.50 | 110.00 | 0.9M |
| 2025-02-17 | 106.50 | 107.00 | 105.50 | 107.00 | 1.7M |
| 2025-02-14 | 102.50 | 106.00 | 102.50 | 104.50 | 0.7M |
| 2025-02-13 | 100.50 | 103.50 | 100.50 | 102.50 | 0.2M |
| 2025-02-12 | 100.00 | 104.00 | 100.00 | 102.50 | 0.6M |
| 2025-02-11 | 98.20 | 103.00 | 98.20 | 102.00 | 0.3M |
| 2025-02-10 | 100.50 | 103.00 | 100.50 | 102.00 | 0.6M |
| 2025-02-07 | 99.60 | 101.00 | 99.60 | 100.50 | 1.7M |
| 2025-02-06 | 96.60 | 101.50 | 96.60 | 99.60 | 2.3M |
| 2025-02-05 | 97.00 | 98.40 | 93.60 | 98.40 | 2.0M |
| 2025-02-04 | 96.00 | 96.20 | 94.00 | 94.00 | 0.4M |
| 2025-02-03 | 97.00 | 97.00 | 92.80 | 95.20 | 0.7M |
| 2025-01-31 | 96.00 | 96.60 | 94.20 | 95.00 | 0.4M |
| 2025-01-30 | 95.20 | 96.60 | 95.20 | 96.20 | 0.3M |
| 2025-01-29 | 96.20 | 97.80 | 95.00 | 95.00 | 1.0M |
| 2025-01-28 | 96.00 | 98.00 | 95.00 | 97.00 | 1.1M |
| 2025-01-27 | 91.80 | 97.20 | 89.80 | 95.80 | 2.8M |
| 2025-01-24 | 92.00 | 92.00 | 85.40 | 86.00 | 5.1M |
| 2025-01-23 | 94.00 | 95.20 | 92.80 | 92.80 | 1.3M |
| 2025-01-22 | 96.00 | 96.00 | 92.60 | 94.00 | 1.2M |
| 2025-01-21 | 94.00 | 96.20 | 93.80 | 94.40 | 0.9M |
| 2025-01-20 | 99.00 | 99.00 | 94.60 | 94.80 | 1.1M |
| 2025-01-17 | 97.00 | 97.00 | 95.40 | 96.20 | 0.8M |
| 2025-01-16 | 95.00 | 96.80 | 95.00 | 95.60 | 0.5M |
| 2025-01-15 | 96.20 | 97.20 | 95.20 | 97.00 | 0.5M |
| 2025-01-14 | 97.00 | 97.20 | 94.60 | 95.00 | 0.7M |
| 2025-01-13 | 97.00 | 97.00 | 95.00 | 96.40 | 0.9M |
| 2025-01-10 | 98.40 | 98.40 | 95.40 | 96.40 | 1.2M |
| 2025-01-09 | 98.60 | 99.20 | 97.60 | 98.00 | 0.8M |
| 2025-01-08 | 103.00 | 103.00 | 97.80 | 99.00 | 1.6M |
| 2025-01-07 | 106.50 | 106.50 | 101.50 | 101.50 | 1.8M |
| 2025-01-06 | 110.50 | 111.00 | 106.50 | 106.50 | 0.4M |
| 2025-01-03 | 105.50 | 111.50 | 105.50 | 111.50 | 0.6M |
| 2025-01-02 | 105.00 | 107.50 | 105.00 | 107.00 | 0.3M |