221.00
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 | 224.00 | 224.00 | 217.00 | 221.00 | 0.0M |
| 2025-09-25 | 222.00 | 229.50 | 218.50 | 221.00 | 0.0M |
| 2025-09-24 | 227.50 | 227.50 | 222.00 | 223.00 | 0.0M |
| 2025-09-23 | 228.50 | 228.50 | 222.50 | 227.50 | 0.0M |
| 2025-09-22 | 232.50 | 236.00 | 226.50 | 229.00 | 0.0M |
| 2025-09-19 | 235.00 | 239.00 | 234.50 | 238.00 | 0.0M |
| 2025-09-18 | 233.50 | 236.50 | 228.00 | 235.50 | 0.0M |
| 2025-09-17 | 230.00 | 242.00 | 230.00 | 231.50 | 0.0M |
| 2025-09-16 | 229.00 | 230.00 | 227.50 | 230.00 | 0.1M |
| 2025-09-15 | 230.00 | 232.50 | 229.00 | 230.50 | 0.0M |
| 2025-09-12 | 229.00 | 235.00 | 229.00 | 233.00 | 0.0M |
| 2025-09-11 | 226.00 | 233.00 | 226.00 | 233.00 | 0.0M |
| 2025-09-10 | 227.00 | 232.00 | 226.50 | 232.00 | 0.0M |
| 2025-09-09 | 225.50 | 229.00 | 225.50 | 227.50 | 0.0M |
| 2025-09-08 | 227.00 | 228.00 | 226.00 | 226.00 | 0.0M |
| 2025-09-05 | 225.50 | 230.00 | 225.50 | 225.50 | 0.0M |
| 2025-09-04 | 227.50 | 230.75 | 226.50 | 228.50 | 0.0M |
| 2025-09-03 | 231.00 | 231.00 | 226.00 | 228.00 | 0.0M |
| 2025-09-02 | 234.00 | 237.00 | 224.50 | 225.50 | 0.0M |
| 2025-09-01 | 228.50 | 234.00 | 225.00 | 234.00 | 0.0M |
| 2025-08-29 | 224.00 | 230.00 | 219.00 | 228.50 | 0.0M |
| 2025-08-28 | 228.50 | 229.00 | 224.00 | 224.50 | 0.0M |
| 2025-08-27 | 228.00 | 229.50 | 225.50 | 226.00 | 0.0M |
| 2025-08-26 | 228.00 | 231.00 | 227.00 | 228.00 | 0.0M |
| 2025-08-25 | 230.50 | 236.50 | 227.00 | 227.00 | 0.0M |
| 2025-08-22 | 236.50 | 238.00 | 230.00 | 233.00 | 0.0M |
| 2025-08-21 | 234.50 | 238.00 | 232.50 | 237.50 | 0.0M |
| 2025-08-20 | 226.50 | 237.00 | 226.00 | 237.00 | 0.0M |
| 2025-08-19 | 226.00 | 226.50 | 221.00 | 226.50 | 0.0M |
| 2025-08-18 | 222.50 | 226.00 | 222.50 | 225.00 | 0.0M |
| 2025-08-15 | 216.50 | 222.00 | 212.00 | 221.50 | 0.0M |
| 2025-08-14 | 212.00 | 217.00 | 212.00 | 215.00 | 0.0M |
| 2025-08-13 | 212.00 | 212.00 | 207.50 | 210.00 | 0.0M |
| 2025-08-12 | 213.00 | 216.00 | 212.00 | 212.00 | 0.0M |
| 2025-08-11 | 215.00 | 223.00 | 213.00 | 213.00 | 0.0M |
| 2025-08-08 | 217.50 | 220.50 | 212.50 | 212.50 | 0.0M |
| 2025-08-07 | 224.50 | 224.50 | 216.00 | 218.00 | 0.0M |
| 2025-08-06 | 225.00 | 225.50 | 218.50 | 222.00 | 0.0M |
| 2025-08-05 | 223.50 | 226.00 | 220.50 | 223.50 | 0.0M |
| 2025-08-04 | 219.00 | 224.00 | 219.00 | 224.00 | 0.0M |
| 2025-08-01 | 220.00 | 222.00 | 213.00 | 221.00 | 0.0M |
| 2025-07-31 | 217.00 | 220.00 | 214.00 | 220.00 | 0.0M |
| 2025-07-30 | 213.50 | 217.00 | 212.00 | 215.00 | 0.0M |
| 2025-07-29 | 214.00 | 214.00 | 214.00 | 214.00 | 0.0M |
| 2025-07-28 | 226.50 | 229.50 | 222.00 | 222.00 | 0.0M |
| 2025-07-25 | 220.50 | 224.00 | 220.50 | 222.00 | 0.0M |
| 2025-07-24 | 219.50 | 222.50 | 217.50 | 220.50 | 0.0M |
| 2025-07-23 | 213.00 | 222.00 | 213.00 | 219.50 | 0.0M |
| 2025-07-22 | 217.50 | 222.00 | 214.50 | 214.50 | 0.0M |
| 2025-07-21 | 222.00 | 228.00 | 216.50 | 216.50 | 0.0M |
| 2025-07-18 | 245.00 | 245.00 | 215.50 | 217.50 | 0.0M |
| 2025-07-17 | 252.00 | 254.00 | 248.50 | 251.00 | 0.0M |
| 2025-07-16 | 255.00 | 257.00 | 249.00 | 250.00 | 0.0M |
| 2025-07-15 | 257.00 | 260.00 | 252.50 | 254.00 | 0.0M |
| 2025-07-14 | 251.00 | 258.50 | 250.50 | 255.00 | 0.0M |
| 2025-07-11 | 249.50 | 251.50 | 248.00 | 250.00 | 0.0M |
| 2025-07-10 | 249.50 | 254.50 | 247.00 | 248.00 | 0.0M |
| 2025-07-09 | 246.50 | 255.00 | 246.00 | 252.00 | 0.0M |
| 2025-07-08 | 244.50 | 249.00 | 244.50 | 246.00 | 0.0M |
| 2025-07-07 | 250.00 | 250.00 | 240.00 | 246.00 | 0.0M |
| 2025-07-04 | 248.50 | 252.00 | 241.00 | 242.50 | 0.0M |
| 2025-07-03 | 236.50 | 251.50 | 236.50 | 247.50 | 0.0M |
| 2025-07-02 | 222.50 | 238.00 | 222.50 | 235.50 | 0.0M |
| 2025-07-01 | 221.00 | 225.50 | 218.50 | 222.50 | 0.0M |
| 2025-06-30 | 222.00 | 226.00 | 216.50 | 217.00 | 0.0M |
| 2025-06-27 | 215.50 | 223.00 | 215.50 | 222.00 | 0.0M |
| 2025-06-26 | 215.50 | 219.00 | 215.50 | 215.50 | 0.0M |
| 2025-06-25 | 211.00 | 220.50 | 211.00 | 216.00 | 0.0M |
| 2025-06-24 | 214.50 | 217.00 | 211.00 | 212.00 | 0.0M |
| 2025-06-23 | 207.50 | 214.50 | 206.00 | 213.00 | 0.0M |
| 2025-06-19 | 205.50 | 209.50 | 205.00 | 208.50 | 0.0M |
| 2025-06-18 | 208.00 | 213.00 | 205.00 | 208.00 | 0.0M |
| 2025-06-17 | 210.50 | 211.00 | 207.00 | 208.50 | 0.0M |
| 2025-06-16 | 217.50 | 219.00 | 211.50 | 211.50 | 0.0M |
| 2025-06-13 | 221.50 | 224.50 | 218.00 | 219.50 | 0.0M |
| 2025-06-12 | 224.50 | 225.50 | 219.50 | 220.00 | 0.0M |
| 2025-06-11 | 233.00 | 234.00 | 223.00 | 225.00 | 0.0M |
| 2025-06-10 | 224.50 | 233.50 | 223.00 | 230.00 | 0.0M |
| 2025-06-09 | 214.50 | 226.00 | 214.50 | 224.50 | 0.0M |
| 2025-06-05 | 209.00 | 217.50 | 209.00 | 214.50 | 0.0M |
| 2025-06-04 | 206.50 | 213.00 | 206.50 | 208.00 | 0.0M |
| 2025-06-03 | 213.00 | 213.00 | 206.00 | 206.00 | 0.0M |
| 2025-06-02 | 193.80 | 219.00 | 191.80 | 213.50 | 0.0M |
| 2025-05-30 | 203.00 | 207.00 | 196.20 | 196.20 | 0.0M |
| 2025-05-28 | 208.50 | 210.50 | 202.00 | 202.00 | 0.0M |
| 2025-05-27 | 213.00 | 213.00 | 208.00 | 208.00 | 0.0M |
| 2025-05-26 | 204.50 | 218.50 | 204.50 | 216.00 | 0.0M |
| 2025-05-23 | 202.50 | 208.50 | 198.00 | 205.50 | 0.0M |
| 2025-05-22 | 201.50 | 204.50 | 201.00 | 202.50 | 0.0M |
| 2025-05-21 | 204.50 | 206.00 | 201.00 | 204.00 | 0.0M |
| 2025-05-20 | 202.00 | 207.00 | 200.00 | 202.50 | 0.0M |
| 2025-05-19 | 209.50 | 209.50 | 202.00 | 203.50 | 0.0M |
| 2025-05-16 | 197.20 | 207.00 | 197.20 | 206.00 | 0.0M |
| 2025-05-15 | 207.50 | 209.00 | 201.50 | 201.50 | 0.0M |
| 2025-05-14 | 205.00 | 208.50 | 201.00 | 207.50 | 0.0M |
| 2025-05-13 | 199.60 | 205.00 | 199.00 | 205.00 | 0.0M |
| 2025-05-12 | 200.00 | 204.50 | 197.00 | 200.00 | 0.0M |
| 2025-05-09 | 199.60 | 202.00 | 195.60 | 200.00 | 0.0M |
| 2025-05-08 | 208.00 | 211.00 | 202.50 | 204.50 | 0.0M |
| 2025-05-07 | 205.50 | 211.50 | 205.00 | 207.50 | 0.0M |
| 2025-05-06 | 210.90 | 210.90 | 202.10 | 203.40 | 0.0M |
| 2025-05-05 | 209.10 | 212.40 | 209.00 | 211.20 | 0.0M |
| 2025-05-02 | 203.90 | 213.00 | 203.80 | 210.80 | 0.0M |
| 2025-04-30 | 200.25 | 205.55 | 200.25 | 203.80 | 0.0M |
| 2025-04-29 | 200.00 | 202.05 | 197.46 | 201.10 | 0.0M |
| 2025-04-28 | 204.45 | 204.45 | 196.00 | 199.12 | 0.0M |
| 2025-04-25 | 181.02 | 208.00 | 180.18 | 204.45 | 0.0M |
| 2025-04-24 | 189.80 | 191.98 | 185.00 | 186.00 | 0.0M |
| 2025-04-23 | 188.00 | 189.98 | 183.16 | 187.82 | 0.1M |
| 2025-04-22 | 193.04 | 198.94 | 185.10 | 185.78 | 0.0M |
| 2025-04-17 | 193.50 | 198.98 | 189.34 | 193.02 | 0.0M |
| 2025-04-16 | 199.00 | 199.00 | 193.00 | 193.72 | 0.0M |
| 2025-04-15 | 197.90 | 199.00 | 189.42 | 196.08 | 0.0M |
| 2025-04-14 | 189.04 | 199.00 | 185.26 | 195.00 | 0.0M |
| 2025-04-11 | 185.00 | 185.92 | 180.00 | 185.92 | 0.0M |
| 2025-04-10 | 204.00 | 204.00 | 181.92 | 182.32 | 0.1M |
| 2025-04-09 | 195.00 | 195.00 | 181.38 | 185.82 | 0.0M |
| 2025-04-08 | 186.94 | 195.00 | 185.00 | 190.48 | 0.0M |
| 2025-04-07 | 185.24 | 194.50 | 180.52 | 186.48 | 0.0M |
| 2025-04-04 | 199.50 | 202.00 | 191.00 | 194.50 | 0.0M |
| 2025-04-03 | 205.00 | 205.00 | 199.00 | 201.00 | 0.0M |
| 2025-04-02 | 207.00 | 210.00 | 202.00 | 206.00 | 0.0M |
| 2025-04-01 | 209.00 | 212.00 | 205.00 | 206.00 | 0.0M |
| 2025-03-31 | 212.00 | 214.00 | 207.00 | 209.00 | 0.0M |
| 2025-03-28 | 220.00 | 220.00 | 214.00 | 214.00 | 0.0M |
| 2025-03-27 | 217.00 | 222.00 | 215.00 | 220.00 | 0.0M |
| 2025-03-26 | 226.00 | 226.00 | 219.00 | 219.00 | 0.0M |
| 2025-03-25 | 227.00 | 231.00 | 223.00 | 226.00 | 0.0M |
| 2025-03-24 | 223.00 | 229.00 | 221.00 | 228.00 | 0.0M |
| 2025-03-21 | 228.00 | 228.00 | 220.00 | 221.00 | 0.0M |
| 2025-03-20 | 229.00 | 231.00 | 223.00 | 228.00 | 0.0M |
| 2025-03-19 | 237.00 | 237.00 | 228.00 | 228.00 | 0.0M |
| 2025-03-18 | 232.00 | 237.00 | 232.00 | 236.00 | 0.0M |
| 2025-03-17 | 229.00 | 236.00 | 229.00 | 231.00 | 0.0M |
| 2025-03-14 | 226.00 | 233.00 | 226.00 | 229.00 | 0.0M |
| 2025-03-13 | 227.00 | 230.00 | 220.00 | 227.00 | 0.0M |
| 2025-03-12 | 224.00 | 227.00 | 220.00 | 223.00 | 0.0M |
| 2025-03-11 | 221.00 | 230.00 | 216.00 | 219.00 | 0.0M |
| 2025-03-10 | 229.00 | 229.00 | 220.00 | 220.00 | 0.0M |
| 2025-03-07 | 228.00 | 228.00 | 224.00 | 226.00 | 0.0M |
| 2025-03-06 | 229.00 | 231.00 | 227.00 | 229.00 | 0.1M |
| 2025-03-05 | 230.00 | 239.00 | 229.00 | 231.00 | 0.0M |
| 2025-03-04 | 232.00 | 233.00 | 228.00 | 229.00 | 0.0M |
| 2025-03-03 | 229.00 | 238.00 | 227.00 | 233.00 | 0.0M |
| 2025-02-28 | 225.00 | 232.00 | 225.00 | 232.00 | 0.0M |
| 2025-02-27 | 232.00 | 232.00 | 227.00 | 228.00 | 0.0M |
| 2025-02-26 | 232.00 | 233.00 | 229.00 | 230.00 | 0.0M |
| 2025-02-25 | 225.00 | 234.00 | 225.00 | 232.00 | 0.0M |
| 2025-02-24 | 229.00 | 229.00 | 223.00 | 226.00 | 0.0M |
| 2025-02-21 | 237.00 | 239.00 | 228.00 | 229.00 | 0.0M |
| 2025-02-20 | 242.00 | 242.00 | 235.00 | 237.00 | 0.0M |
| 2025-02-19 | 242.00 | 246.00 | 233.00 | 234.00 | 0.1M |
| 2025-02-18 | 243.00 | 245.00 | 242.00 | 243.00 | 0.0M |
| 2025-02-17 | 243.00 | 251.00 | 239.00 | 243.00 | 0.0M |
| 2025-02-14 | 239.00 | 246.00 | 235.00 | 243.00 | 0.0M |
| 2025-02-13 | 245.00 | 245.00 | 238.00 | 240.00 | 0.0M |
| 2025-02-12 | 235.00 | 245.00 | 234.00 | 240.00 | 0.0M |
| 2025-02-11 | 236.00 | 238.00 | 231.00 | 234.00 | 0.0M |
| 2025-02-10 | 225.00 | 234.00 | 222.00 | 232.00 | 0.1M |
| 2025-02-07 | 255.00 | 261.00 | 222.00 | 223.00 | 0.4M |
| 2025-02-06 | 278.00 | 283.00 | 274.00 | 279.00 | 0.0M |
| 2025-02-05 | 287.00 | 287.00 | 278.00 | 280.00 | 0.0M |
| 2025-02-04 | 281.00 | 285.00 | 281.00 | 283.00 | 0.0M |
| 2025-02-03 | 279.00 | 288.00 | 276.00 | 281.00 | 0.0M |
| 2025-01-31 | 283.00 | 287.00 | 279.00 | 284.00 | 0.0M |
| 2025-01-30 | 285.00 | 286.00 | 282.00 | 284.00 | 0.0M |
| 2025-01-29 | 285.00 | 286.00 | 278.00 | 281.00 | 0.0M |
| 2025-01-28 | 270.00 | 288.00 | 270.00 | 283.00 | 0.1M |
| 2025-01-27 | 264.00 | 270.00 | 260.00 | 268.00 | 0.0M |
| 2025-01-24 | 267.00 | 270.00 | 267.00 | 268.00 | 0.0M |
| 2025-01-23 | 263.00 | 269.00 | 262.00 | 269.00 | 0.0M |
| 2025-01-22 | 273.00 | 273.00 | 266.00 | 270.00 | 0.0M |
| 2025-01-21 | 268.00 | 271.00 | 265.00 | 270.00 | 0.0M |
| 2025-01-20 | 265.00 | 269.00 | 264.00 | 268.00 | 0.0M |
| 2025-01-17 | 270.00 | 272.00 | 267.00 | 268.00 | 0.0M |
| 2025-01-16 | 272.00 | 273.00 | 267.00 | 270.00 | 0.0M |
| 2025-01-15 | 266.00 | 272.00 | 265.00 | 272.00 | 0.0M |
| 2025-01-14 | 270.00 | 270.00 | 266.00 | 267.00 | 0.0M |
| 2025-01-13 | 268.00 | 273.00 | 268.00 | 269.00 | 0.0M |
| 2025-01-10 | 273.00 | 275.00 | 266.00 | 266.00 | 0.0M |
| 2025-01-09 | 278.00 | 278.00 | 273.00 | 274.00 | 0.0M |
| 2025-01-08 | 277.00 | 279.00 | 274.00 | 276.00 | 0.0M |
| 2025-01-07 | 279.00 | 283.00 | 276.00 | 277.00 | 0.0M |
| 2025-01-03 | 283.00 | 283.00 | 277.00 | 277.00 | 0.0M |
| 2025-01-02 | 282.00 | 284.00 | 281.00 | 283.00 | 0.0M |