84.45
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 | 83.85 | 85.45 | 83.05 | 84.45 | 0.2M |
| 2025-09-25 | 84.70 | 85.20 | 83.50 | 84.30 | 0.1M |
| 2025-09-24 | 82.65 | 84.20 | 82.05 | 83.80 | 0.2M |
| 2025-09-23 | 81.50 | 84.00 | 81.50 | 82.65 | 0.2M |
| 2025-09-22 | 83.50 | 83.85 | 81.95 | 82.20 | 0.4M |
| 2025-09-19 | 83.00 | 83.10 | 81.20 | 83.00 | 1.1M |
| 2025-09-18 | 83.25 | 84.60 | 81.25 | 81.95 | 0.2M |
| 2025-09-17 | 85.00 | 85.80 | 82.70 | 83.65 | 0.6M |
| 2025-09-16 | 87.00 | 88.35 | 84.80 | 85.35 | 0.3M |
| 2025-09-15 | 90.05 | 90.20 | 85.65 | 86.55 | 1.3M |
| 2025-09-12 | 89.25 | 90.65 | 86.55 | 90.05 | 0.3M |
| 2025-09-11 | 87.85 | 90.00 | 86.50 | 89.25 | 0.3M |
| 2025-09-10 | 87.60 | 88.65 | 87.00 | 88.30 | 0.2M |
| 2025-09-09 | 89.50 | 89.50 | 86.85 | 87.05 | 0.2M |
| 2025-09-08 | 87.00 | 89.05 | 86.80 | 88.95 | 0.1M |
| 2025-09-05 | 84.85 | 88.45 | 84.85 | 87.25 | 0.2M |
| 2025-09-04 | 86.25 | 86.25 | 83.20 | 84.85 | 0.3M |
| 2025-09-03 | 86.40 | 87.80 | 85.60 | 86.00 | 0.2M |
| 2025-09-02 | 87.75 | 88.95 | 86.30 | 86.40 | 0.2M |
| 2025-09-01 | 89.05 | 90.05 | 87.45 | 87.95 | 0.3M |
| 2025-08-29 | 82.00 | 90.05 | 82.00 | 88.80 | 0.6M |
| 2025-08-28 | 86.75 | 86.75 | 82.60 | 83.65 | 0.4M |
| 2025-08-27 | 88.50 | 88.60 | 86.10 | 86.20 | 0.2M |
| 2025-08-26 | 88.55 | 88.55 | 87.35 | 88.50 | 0.4M |
| 2025-08-25 | 87.50 | 89.20 | 85.75 | 88.85 | 0.3M |
| 2025-08-22 | 86.00 | 89.80 | 86.00 | 86.55 | 0.2M |
| 2025-08-21 | 87.00 | 89.50 | 87.00 | 88.05 | 0.3M |
| 2025-08-20 | 87.85 | 87.85 | 84.75 | 86.15 | 0.2M |
| 2025-08-19 | 86.00 | 86.85 | 85.05 | 85.25 | 0.1M |
| 2025-08-18 | 86.60 | 87.10 | 85.10 | 86.85 | 0.2M |
| 2025-08-15 | 84.95 | 87.55 | 83.95 | 87.40 | 0.3M |
| 2025-08-14 | 83.50 | 85.00 | 82.90 | 84.10 | 0.8M |
| 2025-08-13 | 84.45 | 84.50 | 81.25 | 82.20 | 0.6M |
| 2025-08-12 | 82.20 | 83.25 | 81.30 | 83.20 | 0.1M |
| 2025-08-11 | 84.00 | 86.50 | 81.15 | 82.00 | 0.3M |
| 2025-08-08 | 84.85 | 84.90 | 82.10 | 83.30 | 0.4M |
| 2025-08-07 | 84.15 | 86.10 | 84.10 | 84.85 | 0.3M |
| 2025-08-06 | 85.00 | 88.35 | 84.30 | 85.90 | 0.4M |
| 2025-08-05 | 84.60 | 88.30 | 84.55 | 86.35 | 0.1M |
| 2025-08-04 | 86.00 | 86.05 | 83.70 | 85.75 | 0.2M |
| 2025-08-01 | 84.00 | 86.40 | 83.80 | 84.15 | 0.2M |
| 2025-07-31 | 86.60 | 87.05 | 84.00 | 85.00 | 0.3M |
| 2025-07-30 | 87.80 | 88.75 | 86.35 | 87.10 | 0.2M |
| 2025-07-29 | 89.15 | 89.15 | 86.05 | 87.75 | 0.4M |
| 2025-07-28 | 90.95 | 91.30 | 89.65 | 89.70 | 0.1M |
| 2025-07-25 | 90.00 | 91.50 | 89.50 | 90.50 | 0.3M |
| 2025-07-24 | 91.50 | 91.50 | 90.05 | 91.00 | 0.3M |
| 2025-07-23 | 90.60 | 91.10 | 89.10 | 90.60 | 0.2M |
| 2025-07-22 | 91.80 | 91.80 | 89.30 | 89.65 | 0.4M |
| 2025-07-21 | 92.45 | 92.50 | 90.90 | 92.00 | 0.3M |
| 2025-07-18 | 90.10 | 91.85 | 89.60 | 91.45 | 0.3M |
| 2025-07-17 | 91.25 | 91.90 | 90.05 | 90.10 | 0.4M |
| 2025-07-16 | 91.00 | 95.25 | 90.05 | 91.90 | 0.7M |
| 2025-07-15 | 94.85 | 95.25 | 91.00 | 92.95 | 0.5M |
| 2025-07-14 | 96.65 | 96.80 | 94.40 | 96.00 | 0.2M |
| 2025-07-11 | 99.90 | 99.90 | 95.75 | 96.70 | 0.2M |
| 2025-07-10 | 96.70 | 98.70 | 95.80 | 96.60 | 0.2M |
| 2025-07-09 | 99.00 | 99.00 | 96.65 | 97.25 | 0.3M |
| 2025-07-08 | 100.10 | 100.10 | 98.00 | 99.30 | 0.2M |
| 2025-07-07 | 98.00 | 100.30 | 98.00 | 99.15 | 0.1M |
| 2025-07-04 | 102.10 | 102.10 | 99.30 | 99.85 | 0.1M |
| 2025-07-03 | 98.85 | 102.50 | 98.85 | 102.20 | 0.4M |
| 2025-07-02 | 103.40 | 103.40 | 99.00 | 101.10 | 0.6M |
| 2025-06-30 | 95.00 | 107.30 | 95.00 | 102.70 | 0.3M |
| 2025-06-27 | 104.10 | 105.80 | 103.10 | 104.60 | 0.5M |
| 2025-06-26 | 102.00 | 105.50 | 101.80 | 105.10 | 0.4M |
| 2025-06-25 | 100.60 | 104.10 | 99.90 | 103.00 | 0.3M |
| 2025-06-24 | 97.00 | 101.80 | 97.00 | 100.40 | 0.3M |
| 2025-06-23 | 94.00 | 100.70 | 93.85 | 99.40 | 0.4M |
| 2025-06-20 | 95.05 | 96.10 | 93.50 | 94.40 | 0.2M |
| 2025-06-19 | 97.85 | 98.05 | 95.00 | 95.10 | 0.3M |
| 2025-06-18 | 95.95 | 98.65 | 92.70 | 97.95 | 0.4M |
| 2025-06-17 | 96.45 | 100.80 | 95.60 | 95.80 | 0.5M |
| 2025-06-16 | 90.05 | 99.20 | 90.05 | 98.70 | 0.6M |
| 2025-06-13 | 92.25 | 93.95 | 90.55 | 93.90 | 0.4M |
| 2025-06-12 | 90.20 | 93.90 | 89.60 | 92.80 | 0.9M |
| 2025-06-11 | 88.05 | 92.45 | 86.25 | 90.80 | 5.0M |
| 2025-06-10 | 89.70 | 89.70 | 87.60 | 87.90 | 0.2M |
| 2025-06-09 | 88.00 | 90.95 | 87.65 | 89.25 | 0.2M |
| 2025-06-06 | 90.25 | 90.55 | 88.00 | 88.65 | 0.4M |
| 2025-06-05 | 92.05 | 93.10 | 90.20 | 91.10 | 0.3M |
| 2025-06-04 | 94.00 | 94.00 | 91.75 | 92.05 | 0.2M |
| 2025-06-03 | 94.75 | 95.00 | 92.00 | 93.20 | 0.2M |
| 2025-06-02 | 95.00 | 95.00 | 90.00 | 91.05 | 0.2M |
| 2025-05-30 | 95.05 | 96.40 | 92.35 | 95.00 | 0.5M |
| 2025-05-29 | 94.50 | 96.80 | 94.50 | 95.80 | 0.4M |
| 2025-05-28 | 95.50 | 95.90 | 94.50 | 94.90 | 0.2M |
| 2025-05-27 | 95.40 | 97.90 | 95.00 | 96.00 | 0.2M |
| 2025-05-26 | 95.10 | 96.45 | 94.00 | 95.20 | 0.2M |
| 2025-05-23 | 97.05 | 97.45 | 95.40 | 96.05 | 0.2M |
| 2025-05-22 | 97.30 | 98.50 | 96.30 | 96.40 | 0.3M |
| 2025-05-21 | 98.00 | 98.25 | 96.95 | 97.80 | 0.1M |
| 2025-05-20 | 95.70 | 99.50 | 95.70 | 97.55 | 0.1M |
| 2025-05-19 | 98.50 | 98.55 | 95.00 | 96.85 | 0.3M |
| 2025-05-16 | 97.05 | 98.95 | 95.05 | 98.50 | 0.2M |
| 2025-05-15 | 95.75 | 99.95 | 95.30 | 98.45 | 0.2M |
| 2025-05-14 | 96.35 | 97.50 | 95.60 | 96.70 | 0.2M |
| 2025-05-13 | 96.25 | 97.00 | 93.80 | 95.50 | 0.2M |
| 2025-05-12 | 93.80 | 95.30 | 93.00 | 94.50 | 0.3M |
| 2025-05-09 | 94.85 | 95.85 | 93.50 | 94.10 | 0.1M |
| 2025-05-08 | 95.50 | 97.85 | 94.75 | 94.85 | 0.1M |
| 2025-05-07 | 97.35 | 98.00 | 96.10 | 96.25 | 0.1M |
| 2025-05-06 | 103.20 | 103.20 | 95.00 | 95.35 | 0.4M |
| 2025-05-02 | 98.25 | 101.10 | 95.20 | 100.20 | 0.2M |
| 2025-04-30 | 96.00 | 100.00 | 95.30 | 98.55 | 0.2M |
| 2025-04-29 | 97.50 | 97.50 | 93.60 | 95.00 | 0.3M |
| 2025-04-28 | 99.30 | 99.30 | 96.25 | 96.55 | 0.3M |
| 2025-04-25 | 98.75 | 100.00 | 98.00 | 99.10 | 0.1M |
| 2025-04-24 | 98.15 | 100.00 | 96.80 | 97.90 | 0.2M |
| 2025-04-23 | 97.85 | 102.90 | 97.70 | 99.15 | 0.2M |
| 2025-04-22 | 95.00 | 100.00 | 94.90 | 99.75 | 0.3M |
| 2025-04-17 | 95.70 | 97.15 | 93.65 | 95.10 | 0.3M |
| 2025-04-16 | 98.25 | 98.95 | 95.05 | 96.70 | 0.3M |
| 2025-04-15 | 102.00 | 104.80 | 99.00 | 100.20 | 0.4M |
| 2025-04-14 | 95.50 | 98.50 | 94.75 | 97.25 | 0.2M |
| 2025-04-11 | 100.00 | 100.00 | 94.85 | 95.50 | 0.3M |
| 2025-04-10 | 95.00 | 99.25 | 94.70 | 98.10 | 0.5M |
| 2025-04-09 | 94.50 | 95.30 | 89.30 | 93.90 | 0.7M |
| 2025-04-08 | 93.00 | 95.45 | 90.60 | 94.55 | 0.6M |
| 2025-04-07 | 98.10 | 98.60 | 90.90 | 92.70 | 1.0M |
| 2025-04-03 | 100.00 | 108.00 | 99.10 | 106.30 | 0.6M |
| 2025-04-02 | 100.00 | 106.70 | 99.55 | 103.70 | 1.0M |
| 2025-04-01 | 98.80 | 101.90 | 97.75 | 99.55 | 0.7M |
| 2025-03-31 | 102.00 | 102.00 | 95.10 | 98.55 | 1.0M |
| 2025-03-28 | 118.70 | 125.20 | 100.20 | 102.50 | 1.6M |
| 2025-03-27 | 106.90 | 116.20 | 106.90 | 114.30 | 0.6M |
| 2025-03-26 | 106.40 | 110.10 | 106.40 | 108.00 | 0.4M |
| 2025-03-25 | 102.40 | 107.00 | 102.00 | 106.00 | 0.3M |
| 2025-03-24 | 102.40 | 104.70 | 100.10 | 103.40 | 0.3M |
| 2025-03-21 | 105.90 | 107.00 | 100.00 | 102.40 | 0.5M |
| 2025-03-20 | 104.70 | 106.10 | 101.20 | 102.50 | 0.2M |
| 2025-03-19 | 105.30 | 106.50 | 104.80 | 105.80 | 0.2M |
| 2025-03-18 | 105.90 | 106.00 | 103.50 | 105.00 | 0.2M |
| 2025-03-17 | 104.70 | 107.00 | 102.90 | 105.90 | 0.3M |
| 2025-03-14 | 102.60 | 105.90 | 100.70 | 104.70 | 0.2M |
| 2025-03-13 | 100.20 | 106.00 | 100.20 | 102.60 | 0.4M |
| 2025-03-12 | 103.00 | 108.50 | 101.90 | 103.20 | 0.6M |
| 2025-03-11 | 105.10 | 105.80 | 101.80 | 105.00 | 0.4M |
| 2025-03-10 | 104.60 | 105.40 | 103.20 | 105.20 | 0.1M |
| 2025-03-07 | 103.80 | 105.00 | 101.80 | 104.90 | 0.2M |
| 2025-03-06 | 101.20 | 105.00 | 100.80 | 103.10 | 0.8M |
| 2025-03-05 | 98.70 | 104.20 | 97.15 | 104.20 | 0.4M |
| 2025-03-04 | 97.55 | 99.20 | 97.55 | 98.30 | 0.3M |
| 2025-03-03 | 99.10 | 99.60 | 97.10 | 98.65 | 0.2M |
| 2025-02-28 | 98.40 | 99.50 | 95.40 | 99.35 | 1.0M |
| 2025-02-27 | 93.75 | 99.65 | 93.75 | 97.50 | 0.5M |
| 2025-02-26 | 95.00 | 95.00 | 89.80 | 93.75 | 0.3M |
| 2025-02-25 | 92.00 | 92.00 | 89.55 | 90.50 | 0.2M |
| 2025-02-24 | 92.55 | 92.95 | 90.40 | 92.00 | 0.5M |
| 2025-02-21 | 94.00 | 95.00 | 88.50 | 92.55 | 0.4M |
| 2025-02-20 | 90.00 | 92.50 | 89.00 | 91.45 | 0.6M |
| 2025-02-19 | 91.95 | 95.20 | 91.15 | 92.60 | 0.8M |
| 2025-02-18 | 89.00 | 92.00 | 85.00 | 92.00 | 0.5M |
| 2025-02-17 | 83.85 | 88.60 | 83.85 | 86.20 | 0.6M |
| 2025-02-14 | 79.00 | 83.95 | 79.00 | 83.80 | 0.3M |
| 2025-02-13 | 79.95 | 80.35 | 77.50 | 78.75 | 0.4M |
| 2025-02-12 | 80.75 | 80.75 | 77.75 | 78.10 | 0.2M |
| 2025-02-11 | 77.95 | 80.90 | 77.95 | 79.10 | 0.1M |
| 2025-02-10 | 80.45 | 80.45 | 77.60 | 78.70 | 0.3M |
| 2025-02-07 | 78.20 | 81.05 | 78.00 | 80.50 | 0.2M |
| 2025-02-06 | 79.05 | 80.25 | 77.10 | 78.00 | 0.2M |
| 2025-02-05 | 83.20 | 83.75 | 79.55 | 80.35 | 0.3M |
| 2025-02-04 | 82.65 | 84.60 | 81.05 | 83.20 | 0.1M |
| 2025-02-03 | 79.30 | 82.80 | 78.45 | 82.65 | 0.3M |
| 2025-01-28 | 80.00 | 80.15 | 78.00 | 79.30 | 0.0M |
| 2025-01-27 | 78.95 | 80.00 | 78.40 | 79.80 | 0.1M |
| 2025-01-24 | 77.50 | 79.50 | 76.90 | 78.95 | 0.1M |
| 2025-01-23 | 79.95 | 79.95 | 76.20 | 77.55 | 0.1M |
| 2025-01-22 | 80.20 | 80.20 | 76.05 | 78.60 | 0.1M |
| 2025-01-21 | 82.90 | 82.90 | 78.10 | 80.20 | 0.2M |
| 2025-01-20 | 78.00 | 81.20 | 77.50 | 79.40 | 0.3M |
| 2025-01-17 | 74.55 | 78.30 | 73.05 | 78.00 | 0.4M |
| 2025-01-16 | 72.30 | 75.25 | 72.30 | 74.50 | 0.2M |
| 2025-01-15 | 74.95 | 74.95 | 72.20 | 72.60 | 0.1M |
| 2025-01-14 | 73.90 | 74.80 | 73.25 | 73.80 | 0.1M |
| 2025-01-13 | 72.00 | 73.20 | 69.70 | 72.60 | 0.2M |
| 2025-01-10 | 72.40 | 75.05 | 71.00 | 71.05 | 0.1M |
| 2025-01-09 | 73.90 | 74.50 | 72.15 | 74.10 | 0.1M |
| 2025-01-08 | 74.25 | 74.25 | 72.15 | 72.95 | 0.1M |
| 2025-01-07 | 73.75 | 74.40 | 72.90 | 74.00 | 0.1M |
| 2025-01-06 | 73.70 | 74.50 | 71.25 | 72.65 | 0.3M |
| 2025-01-03 | 76.00 | 76.00 | 73.65 | 73.70 | 0.1M |
| 2025-01-02 | 78.30 | 78.30 | 75.00 | 75.65 | 0.2M |