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 | 86.30 | 86.30 | 79.90 | 80.33 | 0.0M |
| 2025-09-25 | 83.30 | 85.40 | 83.00 | 85.40 | 0.0M |
| 2025-09-24 | 81.30 | 82.33 | 80.00 | 82.33 | 0.0M |
| 2025-09-23 | 81.50 | 83.00 | 80.25 | 82.75 | 0.0M |
| 2025-09-22 | 86.70 | 86.70 | 81.30 | 81.66 | 0.0M |
| 2025-09-19 | 84.50 | 86.70 | 84.50 | 86.70 | 0.0M |
| 2025-09-18 | 89.00 | 89.00 | 83.99 | 84.92 | 0.0M |
| 2025-09-17 | 93.80 | 93.80 | 86.00 | 92.20 | 0.0M |
| 2025-09-15 | 91.00 | 95.00 | 91.00 | 93.79 | 0.0M |
| 2025-09-12 | 87.70 | 91.00 | 87.70 | 91.00 | 0.0M |
| 2025-09-11 | 92.50 | 92.50 | 87.50 | 87.70 | 0.0M |
| 2025-09-10 | 90.50 | 93.87 | 90.50 | 92.98 | 0.0M |
| 2025-09-09 | 91.40 | 93.50 | 90.50 | 90.50 | 0.0M |
| 2025-09-08 | 92.00 | 92.00 | 91.40 | 91.40 | 0.0M |
| 2025-09-05 | 93.40 | 93.50 | 89.01 | 89.74 | 0.0M |
| 2025-09-04 | 99.00 | 99.00 | 95.00 | 97.40 | 0.0M |
| 2025-09-03 | 99.00 | 99.00 | 92.00 | 95.90 | 0.0M |
| 2025-09-02 | 100.00 | 100.00 | 95.51 | 97.00 | 0.0M |
| 2025-09-01 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2025-08-29 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2025-08-28 | 105.50 | 105.50 | 105.50 | 105.50 | 0.0M |
| 2025-08-27 | 107.00 | 107.00 | 105.50 | 106.25 | 0.0M |
| 2025-08-26 | 110.80 | 110.80 | 109.00 | 109.00 | 0.0M |
| 2025-08-25 | 103.50 | 110.80 | 103.50 | 110.80 | 0.0M |
| 2025-08-22 | 106.00 | 106.01 | 100.50 | 103.50 | 0.0M |
| 2025-08-21 | 112.00 | 112.00 | 108.00 | 109.00 | 0.0M |
| 2025-08-20 | 111.50 | 113.23 | 111.10 | 112.00 | 0.0M |
| 2025-08-19 | 110.50 | 112.00 | 110.00 | 112.00 | 0.0M |
| 2025-08-18 | 105.00 | 107.00 | 104.00 | 107.00 | 0.0M |
| 2025-08-15 | 107.80 | 108.82 | 105.40 | 105.40 | 0.0M |
| 2025-08-14 | 110.70 | 113.50 | 108.91 | 108.91 | 0.0M |
| 2025-08-13 | 118.50 | 118.50 | 107.88 | 108.00 | 0.0M |
| 2025-08-12 | 123.33 | 123.33 | 119.00 | 119.00 | 0.0M |
| 2025-08-11 | 125.00 | 126.00 | 125.00 | 126.00 | 0.0M |
| 2025-08-08 | 127.50 | 127.50 | 124.50 | 125.00 | 0.0M |
| 2025-08-07 | 125.00 | 130.00 | 125.00 | 128.00 | 0.0M |
| 2025-08-06 | 125.00 | 127.00 | 122.00 | 124.50 | 0.0M |
| 2025-08-05 | 121.00 | 124.00 | 118.08 | 120.00 | 0.0M |
| 2025-08-04 | 124.90 | 124.90 | 123.15 | 123.15 | 0.0M |
| 2025-08-01 | 125.10 | 131.60 | 125.00 | 125.16 | 0.0M |
| 2025-07-31 | 118.00 | 120.00 | 117.50 | 120.00 | 0.0M |
| 2025-07-30 | 118.00 | 125.00 | 115.90 | 122.50 | 0.0M |
| 2025-07-29 | 120.00 | 125.00 | 120.00 | 123.90 | 0.0M |
| 2025-07-28 | 115.30 | 122.00 | 115.30 | 120.14 | 0.0M |
| 2025-07-25 | 117.99 | 118.00 | 115.00 | 115.46 | 0.0M |
| 2025-07-24 | 114.50 | 116.00 | 114.00 | 114.80 | 0.0M |
| 2025-07-23 | 117.50 | 117.50 | 111.78 | 113.00 | 0.0M |
| 2025-07-22 | 123.20 | 123.33 | 120.00 | 120.00 | 0.0M |
| 2025-07-21 | 122.50 | 123.20 | 117.77 | 123.20 | 0.0M |
| 2025-07-18 | 113.15 | 122.00 | 113.00 | 122.00 | 0.1M |
| 2025-07-17 | 116.37 | 116.37 | 113.00 | 113.50 | 0.0M |
| 2025-07-16 | 119.00 | 121.00 | 116.10 | 116.10 | 0.0M |
| 2025-07-15 | 114.90 | 125.00 | 114.00 | 124.60 | 0.0M |
| 2025-07-14 | 116.50 | 116.50 | 114.25 | 115.48 | 0.0M |
| 2025-07-11 | 112.99 | 118.70 | 112.99 | 118.70 | 0.0M |
| 2025-07-10 | 118.00 | 118.60 | 114.00 | 114.10 | 0.0M |
| 2025-07-09 | 127.10 | 127.10 | 116.80 | 116.80 | 0.0M |
| 2025-07-08 | 133.00 | 133.00 | 128.80 | 130.10 | 0.0M |
| 2025-07-07 | 134.00 | 137.80 | 134.00 | 136.50 | 0.0M |
| 2025-07-04 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2025-07-03 | 130.50 | 130.50 | 127.99 | 128.00 | 0.0M |
| 2025-07-02 | 141.00 | 141.00 | 130.00 | 131.50 | 0.0M |
| 2025-07-01 | 137.00 | 139.00 | 137.00 | 139.00 | 0.0M |
| 2025-06-30 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2025-06-27 | 137.55 | 141.50 | 136.00 | 141.50 | 0.0M |
| 2025-06-26 | 139.00 | 139.90 | 137.50 | 137.50 | 0.0M |
| 2025-06-25 | 135.00 | 140.90 | 135.00 | 139.00 | 0.0M |
| 2025-06-24 | 140.00 | 140.00 | 136.09 | 136.20 | 0.0M |
| 2025-06-23 | 147.00 | 154.00 | 145.00 | 146.50 | 0.0M |
| 2025-06-20 | 142.33 | 149.50 | 142.33 | 146.41 | 0.0M |
| 2025-06-19 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2025-06-18 | 145.88 | 145.88 | 142.00 | 144.70 | 0.0M |
| 2025-06-17 | 145.00 | 146.31 | 145.00 | 145.76 | 0.0M |
| 2025-06-16 | 140.01 | 140.60 | 140.00 | 140.60 | 0.0M |
| 2025-06-13 | 138.50 | 140.00 | 136.22 | 139.00 | 0.0M |
| 2025-06-12 | 135.00 | 138.50 | 134.00 | 135.10 | 0.0M |
| 2025-06-11 | 130.00 | 135.00 | 128.00 | 134.77 | 0.0M |
| 2025-06-10 | 132.00 | 132.00 | 128.88 | 130.00 | 0.0M |
| 2025-06-09 | 139.00 | 139.14 | 134.70 | 134.90 | 0.0M |
| 2025-06-06 | 140.00 | 140.00 | 136.50 | 136.52 | 0.0M |
| 2025-06-05 | 148.00 | 148.00 | 141.92 | 145.63 | 0.0M |
| 2025-06-04 | 144.00 | 146.01 | 142.00 | 142.00 | 0.0M |
| 2025-06-03 | 157.00 | 157.00 | 145.00 | 147.60 | 0.0M |
| 2025-06-02 | 160.00 | 160.00 | 151.30 | 154.23 | 0.0M |
| 2025-05-30 | 169.50 | 173.00 | 164.90 | 166.21 | 0.0M |
| 2025-05-29 | 170.29 | 170.29 | 158.75 | 159.32 | 0.0M |
| 2025-05-28 | 165.80 | 170.29 | 165.80 | 170.29 | 0.0M |
| 2025-05-27 | 157.17 | 166.00 | 157.17 | 166.00 | 0.0M |
| 2025-05-23 | 173.00 | 173.00 | 166.83 | 166.83 | 0.0M |
| 2025-05-22 | 170.00 | 170.00 | 164.00 | 165.43 | 0.0M |
| 2025-05-21 | 156.00 | 168.00 | 156.00 | 165.80 | 0.0M |
| 2025-05-20 | 166.00 | 166.00 | 152.50 | 155.00 | 0.0M |
| 2025-05-19 | 172.00 | 175.00 | 167.00 | 169.00 | 0.0M |
| 2025-05-16 | 180.00 | 180.00 | 170.00 | 171.00 | 0.0M |
| 2025-05-15 | 190.00 | 193.50 | 183.90 | 183.90 | 0.0M |
| 2025-05-14 | 172.00 | 190.00 | 172.00 | 187.50 | 0.0M |
| 2025-05-13 | 177.00 | 183.50 | 177.00 | 178.90 | 0.0M |
| 2025-05-12 | 188.76 | 188.76 | 166.00 | 168.00 | 0.0M |
| 2025-05-09 | 174.00 | 188.75 | 174.00 | 188.75 | 0.0M |
| 2025-05-08 | 190.00 | 195.00 | 173.78 | 177.25 | 0.0M |
| 2025-05-07 | 187.40 | 191.00 | 183.26 | 185.50 | 0.0M |
| 2025-05-06 | 165.00 | 187.40 | 165.00 | 187.40 | 0.0M |
| 2025-05-05 | 155.50 | 155.50 | 153.00 | 155.39 | 0.0M |