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 | 85.00 | 85.00 | 83.80 | 84.50 | 0.0M |
| 2025-09-25 | 89.01 | 89.85 | 89.00 | 89.00 | 0.0M |
| 2025-09-24 | 89.45 | 89.55 | 89.45 | 89.55 | 0.0M |
| 2025-09-23 | 85.80 | 85.80 | 84.50 | 84.50 | 0.0M |
| 2025-09-22 | 93.21 | 93.21 | 87.23 | 87.23 | 0.0M |
| 2025-09-19 | 104.50 | 104.50 | 93.56 | 93.66 | 0.0M |
| 2025-09-18 | 101.07 | 107.50 | 101.07 | 107.50 | 0.0M |
| 2025-09-17 | 102.00 | 102.50 | 101.00 | 101.07 | 0.0M |
| 2025-09-15 | 98.00 | 98.00 | 93.80 | 95.30 | 0.0M |
| 2025-09-12 | 98.50 | 99.00 | 98.50 | 99.00 | 0.0M |
| 2025-09-11 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2025-09-10 | 107.00 | 107.00 | 105.00 | 105.00 | 0.0M |
| 2025-09-09 | 109.00 | 111.00 | 109.00 | 111.00 | 0.0M |
| 2025-09-08 | 111.00 | 111.00 | 108.00 | 109.00 | 0.0M |
| 2025-09-05 | 120.50 | 120.50 | 113.00 | 113.50 | 0.0M |
| 2025-09-04 | 120.00 | 120.50 | 120.00 | 120.50 | 0.0M |
| 2025-09-03 | 118.50 | 118.50 | 115.00 | 117.75 | 0.0M |
| 2025-09-02 | 118.50 | 118.99 | 118.00 | 118.00 | 0.0M |
| 2025-08-29 | 136.02 | 136.02 | 129.00 | 129.00 | 0.0M |
| 2025-08-28 | 137.50 | 137.50 | 137.50 | 137.50 | 0.0M |
| 2025-08-26 | 137.00 | 137.50 | 136.70 | 137.00 | 0.0M |
| 2025-08-25 | 141.25 | 141.25 | 140.50 | 140.50 | 0.0M |
| 2025-08-22 | 140.00 | 141.00 | 140.00 | 141.00 | 0.0M |
| 2025-08-21 | 148.00 | 148.50 | 147.70 | 147.70 | 0.0M |
| 2025-08-20 | 156.00 | 156.00 | 154.00 | 155.00 | 0.0M |
| 2025-08-19 | 159.00 | 162.99 | 159.00 | 162.99 | 0.0M |
| 2025-08-18 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0M |
| 2025-08-15 | 152.50 | 152.50 | 151.00 | 152.00 | 0.0M |
| 2025-08-14 | 156.00 | 158.00 | 156.00 | 158.00 | 0.0M |
| 2025-08-13 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0M |
| 2025-08-12 | 156.50 | 158.00 | 156.00 | 156.00 | 0.0M |
| 2025-08-11 | 163.80 | 163.80 | 159.00 | 159.00 | 0.0M |
| 2025-08-08 | 156.00 | 157.50 | 155.50 | 157.50 | 0.0M |
| 2025-08-07 | 159.10 | 159.10 | 158.50 | 158.50 | 0.0M |
| 2025-08-06 | 169.51 | 169.51 | 164.00 | 164.50 | 0.0M |
| 2025-08-05 | 182.00 | 182.00 | 171.40 | 171.40 | 0.0M |
| 2025-08-04 | 185.20 | 185.20 | 180.81 | 185.03 | 0.0M |
| 2025-08-01 | 199.00 | 199.00 | 195.00 | 195.00 | 0.0M |
| 2025-07-31 | 200.00 | 205.00 | 200.00 | 202.00 | 0.0M |
| 2025-07-30 | 190.00 | 200.30 | 190.00 | 199.02 | 0.0M |
| 2025-07-29 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2025-07-28 | 189.00 | 193.00 | 189.00 | 193.00 | 0.0M |
| 2025-07-25 | 183.00 | 186.00 | 182.00 | 185.20 | 0.0M |
| 2025-07-23 | 172.00 | 175.00 | 172.00 | 175.00 | 0.0M |
| 2025-07-22 | 174.00 | 176.70 | 168.00 | 168.00 | 0.0M |
| 2025-07-21 | 179.22 | 179.22 | 173.72 | 177.00 | 0.0M |
| 2025-07-18 | 188.20 | 191.00 | 188.20 | 191.00 | 0.0M |
| 2025-07-17 | 192.00 | 192.06 | 190.00 | 190.00 | 0.0M |
| 2025-07-16 | 182.00 | 189.00 | 180.00 | 185.00 | 0.0M |
| 2025-07-15 | 182.00 | 182.00 | 182.00 | 182.00 | 0.0M |
| 2025-07-14 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0M |
| 2025-07-11 | 177.99 | 178.05 | 175.00 | 175.50 | 0.0M |
| 2025-07-10 | 187.00 | 187.00 | 187.00 | 187.00 | 0.0M |
| 2025-07-09 | 184.00 | 184.00 | 183.00 | 183.00 | 0.0M |
| 2025-07-08 | 190.00 | 191.20 | 187.50 | 187.56 | 0.0M |
| 2025-07-07 | 182.00 | 182.00 | 182.00 | 182.00 | 0.0M |
| 2025-07-01 | 180.00 | 184.00 | 180.00 | 184.00 | 0.0M |
| 2025-06-30 | 194.50 | 194.50 | 184.00 | 184.00 | 0.0M |
| 2025-06-27 | 198.50 | 199.50 | 198.00 | 199.50 | 0.0M |
| 2025-06-26 | 190.00 | 190.00 | 188.10 | 189.50 | 0.0M |
| 2025-06-24 | 195.00 | 195.00 | 192.09 | 194.00 | 0.0M |
| 2025-06-23 | 187.30 | 187.30 | 186.00 | 186.00 | 0.0M |
| 2025-06-20 | 187.00 | 191.00 | 187.00 | 191.00 | 0.0M |
| 2025-06-18 | 182.87 | 185.10 | 182.87 | 185.10 | 0.0M |
| 2025-06-17 | 180.00 | 180.00 | 175.06 | 178.00 | 0.0M |
| 2025-06-16 | 176.26 | 179.00 | 176.00 | 178.00 | 0.0M |
| 2025-06-13 | 170.00 | 171.00 | 169.00 | 169.00 | 0.0M |
| 2025-06-12 | 173.00 | 174.00 | 171.00 | 173.00 | 0.0M |
| 2025-06-11 | 182.50 | 183.00 | 182.00 | 183.00 | 0.0M |
| 2025-06-10 | 179.00 | 187.00 | 179.00 | 185.00 | 0.0M |
| 2025-06-09 | 179.50 | 179.50 | 179.00 | 179.00 | 0.0M |
| 2025-06-06 | 182.00 | 183.00 | 182.00 | 183.00 | 0.0M |
| 2025-06-05 | 170.00 | 175.00 | 170.00 | 175.00 | 0.0M |
| 2025-06-04 | 183.15 | 184.00 | 183.15 | 184.00 | 0.0M |
| 2025-06-03 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2025-06-02 | 211.00 | 211.00 | 211.00 | 211.00 | 0.0M |
| 2025-05-29 | 213.00 | 213.00 | 213.00 | 213.00 | 0.0M |
| 2025-05-28 | 215.00 | 215.00 | 215.00 | 215.00 | 0.0M |
| 2025-05-27 | 218.00 | 218.00 | 218.00 | 218.00 | 0.0M |
| 2025-05-23 | 213.50 | 213.50 | 210.99 | 213.07 | 0.0M |
| 2025-05-22 | 224.00 | 227.00 | 224.00 | 227.00 | 0.0M |
| 2025-05-21 | 226.00 | 226.00 | 226.00 | 226.00 | 0.0M |
| 2025-05-20 | 238.00 | 238.00 | 235.00 | 236.00 | 0.0M |
| 2025-05-19 | 249.75 | 250.00 | 249.75 | 250.00 | 0.0M |
| 2025-05-16 | 270.46 | 271.00 | 265.00 | 265.00 | 0.0M |
| 2025-05-15 | 266.00 | 266.00 | 260.00 | 261.00 | 0.0M |
| 2025-05-14 | 266.00 | 278.00 | 266.00 | 268.74 | 0.0M |
| 2025-05-13 | 258.50 | 264.00 | 256.00 | 260.00 | 0.0M |
| 2025-05-12 | 255.06 | 263.00 | 255.00 | 261.00 | 0.0M |
| 2025-05-09 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2025-05-08 | 239.00 | 241.00 | 239.00 | 241.00 | 0.0M |
| 2025-05-07 | 232.00 | 238.00 | 232.00 | 238.00 | 0.0M |
| 2025-05-05 | 256.60 | 256.60 | 256.60 | 256.60 | 0.0M |
| 2025-05-02 | 271.50 | 272.00 | 270.00 | 272.00 | 0.0M |
| 2025-04-30 | 258.00 | 262.00 | 254.50 | 254.50 | 0.0M |
| 2025-04-29 | 258.00 | 259.50 | 258.00 | 259.05 | 0.0M |
| 2025-04-28 | 260.00 | 261.69 | 258.00 | 258.00 | 0.0M |
| 2025-04-25 | 262.00 | 262.00 | 255.30 | 255.48 | 0.0M |
| 2025-04-24 | 257.01 | 257.01 | 246.40 | 246.40 | 0.0M |
| 2025-04-23 | 258.44 | 260.00 | 258.44 | 260.00 | 0.0M |
| 2025-04-22 | 228.00 | 245.00 | 228.00 | 245.00 | 0.0M |
| 2025-04-21 | 219.00 | 233.00 | 219.00 | 233.00 | 0.0M |
| 2025-04-16 | 233.00 | 233.00 | 233.00 | 233.00 | 0.0M |
| 2025-04-14 | 256.00 | 256.00 | 256.00 | 256.00 | 0.0M |
| 2025-04-11 | 275.00 | 277.00 | 264.00 | 269.00 | 0.0M |
| 2025-04-10 | 301.00 | 310.00 | 296.00 | 306.00 | 0.0M |
| 2025-04-09 | 402.00 | 402.00 | 335.00 | 335.00 | 0.0M |
| 2025-04-08 | 402.66 | 402.66 | 402.66 | 402.66 | 0.0M |
| 2025-04-07 | 409.61 | 413.50 | 409.61 | 413.50 | 0.0M |
| 2025-04-04 | 388.41 | 404.00 | 382.21 | 397.86 | 0.0M |
| 2025-04-03 | 338.00 | 338.00 | 323.60 | 327.00 | 0.0M |
| 2025-04-02 | 336.90 | 336.90 | 336.90 | 336.90 | 0.0M |
| 2025-04-01 | 338.30 | 338.30 | 338.30 | 338.30 | 0.0M |
| 2025-03-31 | 339.78 | 339.78 | 339.78 | 339.78 | 0.0M |
| 2025-03-24 | 375.00 | 375.00 | 361.00 | 361.00 | 0.0M |
| 2025-03-21 | 360.00 | 360.00 | 355.00 | 357.00 | 0.0M |
| 2025-03-20 | 339.00 | 339.00 | 339.00 | 339.00 | 0.0M |
| 2025-03-18 | 332.00 | 338.00 | 330.00 | 338.00 | 0.0M |
| 2025-03-14 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2025-03-13 | 368.00 | 368.00 | 363.00 | 363.00 | 0.0M |
| 2025-03-12 | 406.00 | 406.00 | 390.00 | 395.00 | 0.0M |
| 2025-03-10 | 448.92 | 450.00 | 445.00 | 450.00 | 0.0M |
| 2025-03-07 | 400.20 | 425.00 | 400.20 | 405.00 | 0.0M |
| 2025-03-06 | 414.01 | 420.00 | 408.81 | 420.00 | 0.0M |
| 2025-03-05 | 440.00 | 440.00 | 415.00 | 415.00 | 0.0M |
| 2025-03-04 | 480.00 | 482.00 | 480.00 | 482.00 | 0.0M |
| 2025-02-28 | 486.00 | 487.00 | 479.90 | 485.00 | 0.0M |
| 2025-02-27 | 470.00 | 478.99 | 469.00 | 470.00 | 0.0M |
| 2025-02-26 | 459.00 | 459.00 | 440.00 | 440.00 | 0.0M |
| 2025-02-25 | 452.00 | 464.00 | 452.00 | 464.00 | 0.0M |
| 2025-02-24 | 455.00 | 455.00 | 434.00 | 434.00 | 0.0M |
| 2025-02-21 | 432.00 | 443.30 | 432.00 | 443.30 | 0.0M |
| 2025-02-19 | 439.50 | 439.50 | 439.50 | 439.50 | 0.0M |
| 2025-02-14 | 425.01 | 425.01 | 425.01 | 425.01 | 0.0M |
| 2025-02-13 | 425.00 | 425.01 | 425.00 | 425.01 | 0.0M |
| 2025-02-12 | 430.00 | 436.00 | 415.00 | 415.00 | 0.0M |
| 2025-02-11 | 430.00 | 430.00 | 430.00 | 430.00 | 0.0M |
| 2025-02-06 | 435.50 | 435.50 | 430.00 | 430.00 | 0.0M |
| 2025-02-04 | 457.66 | 457.66 | 451.50 | 451.50 | 0.0M |
| 2025-01-31 | 482.59 | 486.00 | 482.59 | 486.00 | 0.0M |
| 2025-01-30 | 481.87 | 481.87 | 470.00 | 479.00 | 0.0M |
| 2025-01-27 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0M |
| 2025-01-23 | 530.00 | 535.00 | 520.00 | 520.00 | 0.0M |
| 2025-01-21 | 518.00 | 518.00 | 517.00 | 517.00 | 0.0M |
| 2025-01-17 | 560.92 | 560.92 | 549.00 | 549.00 | 0.0M |
| 2025-01-15 | 547.70 | 547.70 | 547.70 | 547.70 | 0.0M |
| 2025-01-08 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0M |
| 2025-01-07 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2025-01-06 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |