200.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 86.00 | 87.00 | 85.00 | 86.00 | 1.7M |
| 2023-12-28 | 85.00 | 88.00 | 84.00 | 86.00 | 3.0M |
| 2023-12-27 | 87.00 | 88.00 | 82.00 | 84.00 | 4.6M |
| 2023-12-22 | 85.00 | 90.00 | 84.00 | 87.00 | 3.5M |
| 2023-12-21 | 85.00 | 86.00 | 84.00 | 85.00 | 1.3M |
| 2023-12-20 | 87.00 | 91.00 | 82.00 | 85.00 | 7.0M |
| 2023-12-19 | 82.00 | 91.00 | 82.00 | 87.00 | 11.8M |
| 2023-12-18 | 83.00 | 84.00 | 82.00 | 82.00 | 2.1M |
| 2023-12-15 | 81.00 | 83.00 | 81.00 | 83.00 | 2.6M |
| 2023-12-14 | 80.00 | 83.00 | 80.00 | 81.00 | 2.0M |
| 2023-12-13 | 80.00 | 82.00 | 80.00 | 82.00 | 1.6M |
| 2023-12-12 | 76.00 | 84.00 | 76.00 | 80.00 | 5.4M |
| 2023-12-11 | 86.00 | 90.00 | 83.00 | 84.00 | 4.2M |
| 2023-12-08 | 80.00 | 91.00 | 80.00 | 88.00 | 12.3M |
| 2023-12-07 | 77.00 | 84.00 | 77.00 | 83.00 | 6.1M |
| 2023-12-06 | 85.00 | 88.00 | 82.00 | 83.00 | 7.1M |
| 2023-12-05 | 88.00 | 91.00 | 82.00 | 86.00 | 7.0M |
| 2023-12-04 | 83.00 | 91.00 | 83.00 | 90.00 | 6.3M |
| 2023-12-01 | 83.00 | 91.00 | 83.00 | 90.00 | 2.7M |
| 2023-11-30 | 90.00 | 93.00 | 90.00 | 90.00 | 3.5M |
| 2023-11-29 | 88.00 | 97.00 | 88.00 | 91.00 | 15.6M |
| 2023-11-28 | 91.00 | 94.00 | 90.00 | 90.00 | 8.0M |
| 2023-11-27 | 95.00 | 95.00 | 92.00 | 92.00 | 4.1M |
| 2023-11-24 | 94.00 | 96.00 | 93.00 | 94.00 | 5.5M |
| 2023-11-23 | 93.00 | 96.00 | 93.00 | 94.00 | 4.8M |
| 2023-11-22 | 97.00 | 97.00 | 92.00 | 93.00 | 14.0M |
| 2023-11-21 | 97.00 | 97.00 | 95.00 | 96.00 | 4.1M |
| 2023-11-20 | 98.00 | 98.00 | 96.00 | 97.00 | 3.8M |
| 2023-11-17 | 99.00 | 100.00 | 98.00 | 98.00 | 4.6M |
| 2023-11-16 | 99.00 | 100.00 | 98.00 | 99.00 | 1.5M |
| 2023-11-15 | 102.00 | 102.00 | 98.00 | 100.00 | 2.9M |
| 2023-11-14 | 98.00 | 106.00 | 97.00 | 101.00 | 18.7M |
| 2023-11-13 | 98.00 | 99.00 | 95.00 | 98.00 | 3.6M |
| 2023-11-10 | 98.00 | 99.00 | 97.00 | 98.00 | 2.1M |
| 2023-11-09 | 99.00 | 100.00 | 98.00 | 98.00 | 2.9M |
| 2023-11-08 | 100.00 | 100.00 | 98.00 | 99.00 | 3.9M |
| 2023-11-07 | 100.00 | 101.00 | 98.00 | 100.00 | 6.4M |
| 2023-11-06 | 99.00 | 101.00 | 99.00 | 100.00 | 5.0M |
| 2023-11-03 | 99.00 | 102.00 | 98.00 | 99.00 | 2.8M |
| 2023-11-02 | 99.00 | 101.00 | 98.00 | 100.00 | 2.8M |
| 2023-11-01 | 99.00 | 102.00 | 98.00 | 99.00 | 7.2M |
| 2023-10-31 | 99.00 | 101.00 | 96.00 | 98.00 | 9.8M |
| 2023-10-30 | 105.00 | 106.00 | 99.00 | 99.00 | 12.6M |
| 2023-10-27 | 110.00 | 111.00 | 102.00 | 104.00 | 21.7M |
| 2023-10-26 | 101.00 | 113.00 | 99.00 | 109.00 | 68.9M |
| 2023-10-25 | 100.00 | 102.00 | 98.00 | 99.00 | 7.7M |
| 2023-10-24 | 100.00 | 101.00 | 98.00 | 100.00 | 8.3M |
| 2023-10-23 | 100.00 | 101.00 | 97.00 | 100.00 | 5.2M |
| 2023-10-20 | 100.00 | 102.00 | 98.00 | 100.00 | 4.9M |
| 2023-10-19 | 105.00 | 107.00 | 99.00 | 99.00 | 9.6M |
| 2023-10-18 | 98.00 | 107.00 | 98.00 | 105.00 | 17.6M |
| 2023-10-17 | 101.00 | 104.00 | 97.00 | 99.00 | 6.4M |
| 2023-10-16 | 108.00 | 111.00 | 96.00 | 101.00 | 18.0M |
| 2023-10-13 | 108.00 | 116.00 | 108.00 | 108.00 | 21.1M |
| 2023-10-12 | 115.00 | 120.00 | 109.00 | 111.00 | 30.4M |
| 2023-10-11 | 103.00 | 120.00 | 103.00 | 117.00 | 95.7M |
| 2023-10-10 | 96.00 | 112.00 | 95.00 | 104.00 | 63.7M |
| 2023-10-09 | 96.00 | 98.00 | 94.00 | 96.00 | 3.9M |
| 2023-10-06 | 97.00 | 99.00 | 96.00 | 96.00 | 3.0M |
| 2023-10-05 | 97.00 | 101.00 | 97.00 | 97.00 | 3.4M |
| 2023-10-04 | 102.00 | 102.00 | 96.00 | 97.00 | 3.8M |
| 2023-10-03 | 106.00 | 106.00 | 102.00 | 102.00 | 4.8M |
| 2023-10-02 | 102.00 | 112.00 | 102.00 | 105.00 | 18.5M |
| 2023-09-29 | 89.00 | 102.00 | 89.00 | 100.00 | 6.8M |
| 2023-09-27 | 94.00 | 98.00 | 94.00 | 95.00 | 3.2M |
| 2023-09-26 | 100.00 | 100.00 | 95.00 | 97.00 | 4.7M |
| 2023-09-25 | 92.00 | 101.00 | 92.00 | 99.00 | 4.7M |
| 2023-09-22 | 101.00 | 102.00 | 99.00 | 100.00 | 1.7M |
| 2023-09-21 | 103.00 | 103.00 | 100.00 | 101.00 | 1.5M |
| 2023-09-20 | 103.00 | 104.00 | 101.00 | 102.00 | 3.1M |
| 2023-09-19 | 103.00 | 106.00 | 99.00 | 103.00 | 10.4M |
| 2023-09-18 | 104.00 | 106.00 | 103.00 | 103.00 | 4.9M |
| 2023-09-15 | 106.00 | 108.00 | 103.00 | 105.00 | 5.7M |
| 2023-09-14 | 105.00 | 107.00 | 103.00 | 106.00 | 5.9M |
| 2023-09-13 | 109.00 | 109.00 | 103.00 | 105.00 | 9.7M |
| 2023-09-12 | 109.00 | 112.00 | 107.00 | 108.00 | 9.0M |
| 2023-09-11 | 109.00 | 111.00 | 106.00 | 108.00 | 5.7M |
| 2023-09-08 | 110.00 | 115.00 | 109.00 | 109.00 | 11.2M |
| 2023-09-07 | 115.00 | 116.00 | 109.00 | 110.00 | 11.1M |
| 2023-09-06 | 108.00 | 116.00 | 107.00 | 114.00 | 21.6M |
| 2023-09-05 | 107.00 | 117.00 | 107.00 | 107.00 | 17.6M |
| 2023-09-04 | 100.00 | 121.00 | 100.00 | 115.00 | 74.8M |
| 2023-09-01 | 110.00 | 110.00 | 98.00 | 100.00 | 10.2M |
| 2023-08-31 | 116.00 | 116.00 | 105.00 | 105.00 | 5.8M |
| 2023-08-30 | 108.00 | 111.00 | 105.00 | 110.00 | 6.9M |
| 2023-08-29 | 122.00 | 123.00 | 107.00 | 108.00 | 35.3M |
| 2023-08-28 | 98.00 | 122.00 | 95.00 | 121.00 | 94.6M |
| 2023-08-25 | 89.00 | 99.00 | 89.00 | 94.00 | 18.6M |
| 2023-08-24 | 107.00 | 108.00 | 97.00 | 97.00 | 11.4M |
| 2023-08-23 | 111.00 | 113.00 | 105.00 | 107.00 | 12.7M |
| 2023-08-22 | 113.00 | 114.00 | 110.00 | 111.00 | 6.5M |
| 2023-08-21 | 115.00 | 115.00 | 112.00 | 113.00 | 3.3M |
| 2023-08-18 | 116.00 | 117.00 | 114.00 | 114.00 | 2.4M |
| 2023-08-16 | 114.00 | 117.00 | 113.00 | 115.00 | 5.6M |
| 2023-08-15 | 116.00 | 117.00 | 114.00 | 114.00 | 3.8M |
| 2023-08-14 | 120.00 | 120.00 | 114.00 | 115.00 | 6.7M |
| 2023-08-11 | 117.00 | 122.00 | 116.00 | 119.00 | 8.2M |
| 2023-08-10 | 120.00 | 120.00 | 117.00 | 117.00 | 3.4M |
| 2023-08-09 | 119.00 | 122.00 | 119.00 | 120.00 | 3.5M |
| 2023-08-08 | 122.00 | 124.00 | 118.00 | 119.00 | 7.1M |
| 2023-08-07 | 120.00 | 123.00 | 120.00 | 122.00 | 4.9M |
| 2023-08-04 | 111.00 | 122.00 | 111.00 | 119.00 | 4.1M |
| 2023-08-03 | 116.00 | 121.00 | 115.00 | 119.00 | 5.9M |
| 2023-08-02 | 122.00 | 122.00 | 116.00 | 116.00 | 15.0M |
| 2023-08-01 | 124.00 | 124.00 | 120.00 | 121.00 | 7.3M |
| 2023-07-31 | 127.00 | 128.00 | 122.00 | 123.00 | 12.5M |
| 2023-07-28 | 132.00 | 136.00 | 126.00 | 127.00 | 33.4M |
| 2023-07-27 | 130.00 | 134.00 | 129.00 | 132.00 | 26.7M |
| 2023-07-26 | 126.00 | 129.00 | 125.00 | 129.00 | 8.7M |
| 2023-07-25 | 125.00 | 127.00 | 122.00 | 125.00 | 7.8M |
| 2023-07-24 | 127.00 | 130.00 | 124.00 | 124.00 | 11.5M |
| 2023-07-21 | 128.00 | 130.00 | 126.00 | 128.00 | 3.7M |
| 2023-07-20 | 131.00 | 132.00 | 127.00 | 128.00 | 8.1M |
| 2023-07-18 | 130.00 | 135.00 | 128.00 | 131.00 | 21.9M |
| 2023-07-17 | 116.00 | 132.00 | 116.00 | 130.00 | 19.5M |
| 2023-07-14 | 130.00 | 130.00 | 123.00 | 125.00 | 24.3M |
| 2023-07-13 | 130.00 | 133.00 | 129.00 | 130.00 | 26.1M |
| 2023-07-12 | 138.00 | 141.00 | 129.00 | 131.00 | 38.0M |
| 2023-07-11 | 140.00 | 141.00 | 135.00 | 139.00 | 35.1M |
| 2023-07-10 | 134.00 | 141.00 | 132.00 | 140.00 | 113.6M |
| 2023-07-07 | 138.00 | 143.00 | 135.00 | 135.00 | 40.7M |
| 2023-07-06 | 132.00 | 139.00 | 131.00 | 139.00 | 101.6M |
| 2023-07-05 | 130.00 | 132.00 | 129.00 | 132.00 | 56.0M |
| 2023-07-04 | 130.00 | 135.00 | 128.00 | 129.00 | 31.4M |
| 2023-07-03 | 136.00 | 136.00 | 128.00 | 131.00 | 30.9M |
| 2023-06-27 | 135.00 | 139.00 | 133.00 | 134.00 | 10.6M |
| 2023-06-26 | 143.00 | 145.00 | 136.00 | 136.00 | 20.2M |
| 2023-06-23 | 149.00 | 152.00 | 139.00 | 143.00 | 43.6M |
| 2023-06-22 | 144.00 | 150.00 | 140.00 | 149.00 | 59.7M |
| 2023-06-21 | 159.00 | 162.00 | 139.00 | 144.00 | 57.1M |
| 2023-06-20 | 151.00 | 159.00 | 144.00 | 159.00 | 84.1M |
| 2023-06-19 | 162.00 | 163.00 | 150.00 | 152.00 | 40.7M |
| 2023-06-16 | 161.00 | 165.00 | 148.00 | 161.00 | 131.0M |
| 2023-06-15 | 190.00 | 190.00 | 161.00 | 162.00 | 61.3M |
| 2023-06-14 | 188.00 | 196.00 | 187.00 | 189.00 | 108.4M |
| 2023-06-13 | 181.00 | 188.00 | 176.00 | 187.00 | 151.7M |
| 2023-06-12 | 174.00 | 188.00 | 169.00 | 182.00 | 128.4M |
| 2023-06-09 | 181.00 | 181.00 | 170.00 | 174.00 | 30.4M |
| 2023-06-08 | 189.00 | 191.00 | 180.00 | 181.00 | 41.6M |
| 2023-06-07 | 177.00 | 189.00 | 173.00 | 189.00 | 186.3M |
| 2023-06-06 | 180.00 | 186.00 | 161.00 | 175.00 | 144.8M |
| 2023-06-05 | 193.00 | 208.00 | 189.00 | 189.00 | 53.7M |
| 2023-05-31 | 222.00 | 222.00 | 222.00 | 222.00 | 2.0M |
| 2023-05-30 | 238.00 | 238.00 | 238.00 | 238.00 | 2.5M |
| 2023-05-29 | 270.00 | 276.00 | 254.00 | 254.00 | 20.1M |
| 2023-05-26 | 284.00 | 292.00 | 268.00 | 272.00 | 48.4M |
| 2023-05-25 | 284.00 | 284.00 | 268.00 | 284.00 | 101.7M |
| 2023-05-24 | 272.00 | 274.00 | 266.00 | 272.00 | 15.7M |
| 2023-05-23 | 272.00 | 280.00 | 262.00 | 272.00 | 73.2M |
| 2023-05-22 | 258.00 | 274.00 | 258.00 | 272.00 | 151.3M |
| 2023-05-19 | 252.00 | 262.00 | 246.00 | 260.00 | 151.5M |
| 2023-05-17 | 240.00 | 250.00 | 238.00 | 250.00 | 143.3M |
| 2023-05-16 | 250.00 | 250.00 | 236.00 | 240.00 | 40.6M |
| 2023-05-15 | 228.00 | 252.00 | 224.00 | 250.00 | 130.5M |
| 2023-05-12 | 224.00 | 228.00 | 214.00 | 228.00 | 50.7M |
| 2023-05-11 | 244.00 | 246.00 | 228.00 | 228.00 | 40.1M |
| 2023-05-10 | 262.00 | 264.00 | 244.00 | 244.00 | 40.7M |
| 2023-05-09 | 244.00 | 266.00 | 230.00 | 262.00 | 101.9M |
| 2023-05-08 | 252.00 | 262.00 | 244.00 | 244.00 | 29.6M |
| 2023-05-05 | 262.00 | 282.00 | 262.00 | 262.00 | 106.3M |
| 2023-05-04 | 280.00 | 294.00 | 280.00 | 280.00 | 11.1M |
| 2023-05-03 | 322.00 | 330.00 | 300.00 | 300.00 | 34.8M |
| 2023-05-02 | 312.00 | 328.00 | 310.00 | 322.00 | 50.4M |
| 2023-04-28 | 314.00 | 322.00 | 304.00 | 312.00 | 29.0M |
| 2023-04-27 | 304.00 | 324.00 | 294.00 | 316.00 | 84.1M |
| 2023-04-26 | 260.00 | 304.00 | 260.00 | 304.00 | 117.0M |
| 2023-04-18 | 264.00 | 264.00 | 252.00 | 258.00 | 18.1M |
| 2023-04-17 | 246.00 | 268.00 | 242.00 | 260.00 | 80.8M |
| 2023-04-14 | 248.00 | 256.00 | 240.00 | 244.00 | 22.2M |
| 2023-04-13 | 242.00 | 254.00 | 240.00 | 248.00 | 26.8M |
| 2023-04-12 | 238.00 | 246.00 | 238.00 | 240.00 | 19.7M |
| 2023-04-11 | 250.00 | 260.00 | 236.00 | 238.00 | 83.7M |
| 2023-04-10 | 216.00 | 250.00 | 216.00 | 250.00 | 216.4M |
| 2023-04-06 | 212.00 | 220.00 | 212.00 | 216.00 | 27.1M |
| 2023-04-05 | 214.00 | 222.00 | 212.00 | 212.00 | 32.9M |
| 2023-04-04 | 208.00 | 224.00 | 208.00 | 214.00 | 49.5M |
| 2023-04-03 | 212.00 | 220.00 | 208.00 | 212.00 | 39.8M |
| 2023-03-31 | 208.00 | 212.00 | 202.00 | 208.00 | 26.2M |
| 2023-03-30 | 210.00 | 216.00 | 202.00 | 208.00 | 43.7M |
| 2023-03-29 | 204.00 | 232.00 | 202.00 | 208.00 | 219.0M |
| 2023-03-28 | 208.00 | 214.00 | 200.00 | 204.00 | 56.2M |
| 2023-03-27 | 214.00 | 224.00 | 202.00 | 204.00 | 170.2M |
| 2023-03-24 | 182.00 | 224.00 | 181.00 | 216.00 | 325.6M |
| 2023-03-21 | 185.00 | 186.00 | 177.00 | 180.00 | 44.0M |
| 2023-03-20 | 175.00 | 184.00 | 174.00 | 181.00 | 66.1M |
| 2023-03-17 | 176.00 | 181.00 | 172.00 | 174.00 | 45.3M |
| 2023-03-16 | 179.00 | 199.00 | 175.00 | 175.00 | 228.4M |
| 2023-03-15 | 174.00 | 179.00 | 174.00 | 178.00 | 36.0M |
| 2023-03-14 | 179.00 | 184.00 | 170.00 | 174.00 | 63.8M |
| 2023-03-13 | 171.00 | 180.00 | 168.00 | 179.00 | 68.8M |
| 2023-03-10 | 171.00 | 172.00 | 168.00 | 170.00 | 22.4M |
| 2023-03-09 | 164.00 | 171.00 | 164.00 | 171.00 | 48.2M |
| 2023-03-08 | 170.00 | 170.00 | 161.00 | 164.00 | 34.3M |
| 2023-03-07 | 176.00 | 177.00 | 168.00 | 170.00 | 40.5M |
| 2023-03-06 | 170.00 | 175.00 | 170.00 | 175.00 | 48.9M |
| 2023-03-03 | 171.00 | 175.00 | 166.00 | 170.00 | 26.0M |
| 2023-03-02 | 178.00 | 182.00 | 169.00 | 171.00 | 46.1M |
| 2023-03-01 | 188.00 | 190.00 | 177.00 | 178.00 | 56.6M |
| 2023-02-28 | 184.00 | 191.00 | 181.00 | 187.00 | 102.2M |
| 2023-02-27 | 172.00 | 183.00 | 172.00 | 183.00 | 61.2M |
| 2023-02-24 | 176.00 | 184.00 | 172.00 | 172.00 | 106.0M |
| 2023-02-23 | 167.00 | 178.00 | 166.00 | 178.00 | 73.3M |
| 2023-02-22 | 173.00 | 180.00 | 164.00 | 166.00 | 131.4M |
| 2023-02-21 | 164.00 | 174.00 | 161.00 | 173.00 | 82.6M |
| 2023-02-20 | 151.00 | 163.00 | 147.00 | 163.00 | 44.1M |
| 2023-02-17 | 163.00 | 165.00 | 150.00 | 150.00 | 36.3M |
| 2023-02-16 | 163.00 | 169.00 | 161.00 | 161.00 | 49.2M |
| 2023-02-15 | 155.00 | 167.00 | 152.00 | 163.00 | 73.6M |
| 2023-02-14 | 176.00 | 179.00 | 163.00 | 163.00 | 75.3M |
| 2023-02-13 | 164.00 | 182.00 | 162.00 | 175.00 | 272.4M |
| 2023-02-10 | 159.00 | 166.00 | 156.00 | 163.00 | 94.4M |
| 2023-02-09 | 159.00 | 168.00 | 155.00 | 157.00 | 142.8M |
| 2023-02-08 | 145.00 | 160.00 | 144.00 | 159.00 | 122.9M |
| 2023-02-07 | 147.00 | 148.00 | 142.00 | 145.00 | 35.8M |
| 2023-02-06 | 137.00 | 145.00 | 136.00 | 145.00 | 51.0M |
| 2023-02-03 | 138.00 | 141.00 | 135.00 | 136.00 | 22.4M |
| 2023-02-02 | 139.00 | 141.00 | 135.00 | 136.00 | 29.4M |
| 2023-02-01 | 141.00 | 148.00 | 136.00 | 138.00 | 105.5M |
| 2023-01-31 | 133.00 | 145.00 | 133.00 | 140.00 | 87.0M |
| 2023-01-30 | 137.00 | 138.00 | 129.00 | 132.00 | 39.6M |
| 2023-01-27 | 138.00 | 146.00 | 136.00 | 137.00 | 92.8M |
| 2023-01-26 | 126.00 | 141.00 | 125.00 | 137.00 | 160.0M |
| 2023-01-25 | 130.00 | 131.00 | 125.00 | 126.00 | 24.3M |
| 2023-01-24 | 125.00 | 134.00 | 125.00 | 129.00 | 81.4M |
| 2023-01-20 | 130.00 | 134.00 | 125.00 | 125.00 | 46.1M |
| 2023-01-19 | 136.00 | 139.00 | 127.00 | 130.00 | 85.4M |
| 2023-01-18 | 138.00 | 147.00 | 133.00 | 136.00 | 153.0M |
| 2023-01-17 | 150.00 | 150.00 | 137.00 | 137.00 | 126.0M |
| 2023-01-16 | 167.00 | 167.00 | 147.00 | 147.00 | 172.1M |
| 2023-01-13 | 171.00 | 174.00 | 158.00 | 158.00 | 168.1M |
| 2023-01-12 | 167.00 | 179.00 | 167.00 | 169.00 | 287.7M |
| 2023-01-11 | 163.00 | 184.00 | 161.00 | 167.00 | 541.1M |
| 2023-01-10 | 160.00 | 197.00 | 141.00 | 169.00 | 1,681.5M |
| 2023-01-09 | 112.00 | 151.00 | 112.00 | 151.00 | 706.5M |
| 2023-01-06 | 140.00 | 162.00 | 112.00 | 112.00 | 763.7M |