Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 206.00 | 210.00 | 191.00 | 201.00 | 15.8M |
| 2024-12-27 | 159.00 | 198.00 | 156.00 | 163.00 | 10.8M |
| 2024-12-26 | 154.00 | 165.00 | 154.00 | 163.00 | 4.7M |
| 2024-12-25 | 180.00 | 183.00 | 147.00 | 152.00 | 8.6M |
| 2024-12-24 | 171.00 | 182.00 | 166.00 | 175.00 | 6.2M |
| 2024-12-23 | 217.00 | 217.00 | 186.00 | 186.00 | 11.5M |
| 2024-12-20 | 226.00 | 254.00 | 200.00 | 225.00 | 22.1M |
| 2024-12-19 | 208.00 | 249.00 | 206.00 | 235.00 | 34.1M |
| 2024-12-18 | 200.00 | 218.00 | 184.00 | 204.00 | 41.5M |
| 2024-12-17 | 140.00 | 180.00 | 139.00 | 180.00 | 39.8M |
| 2024-12-16 | 104.00 | 140.00 | 103.00 | 130.00 | 25.0M |
| 2024-12-13 | 100.00 | 108.00 | 98.00 | 104.00 | 3.9M |
| 2024-12-12 | 100.00 | 102.00 | 96.00 | 98.00 | 2.1M |
| 2024-12-11 | 96.00 | 103.00 | 93.00 | 100.00 | 7.0M |
| 2024-12-10 | 89.00 | 97.00 | 88.00 | 96.00 | 2.9M |
| 2024-12-09 | 88.00 | 89.00 | 87.00 | 87.00 | 1.1M |
| 2024-12-06 | 95.00 | 96.00 | 88.00 | 89.00 | 3.5M |
| 2024-12-05 | 98.00 | 98.00 | 94.00 | 95.00 | 1.5M |
| 2024-12-04 | 99.00 | 100.00 | 96.00 | 97.00 | 2.0M |
| 2024-12-03 | 103.00 | 109.00 | 98.00 | 99.00 | 7.7M |
| 2024-12-02 | 102.00 | 115.00 | 96.00 | 96.00 | 14.4M |
| 2024-11-29 | 95.00 | 103.00 | 93.00 | 100.00 | 5.2M |
| 2024-11-28 | 93.00 | 98.00 | 92.00 | 96.00 | 2.4M |
| 2024-11-27 | 101.00 | 102.00 | 92.00 | 93.00 | 5.0M |
| 2024-11-26 | 95.00 | 112.00 | 92.00 | 102.00 | 18.6M |
| 2024-11-25 | 95.00 | 100.00 | 91.00 | 93.00 | 5.0M |
| 2024-11-22 | 105.00 | 106.00 | 97.00 | 98.00 | 6.6M |
| 2024-11-21 | 109.00 | 133.00 | 100.00 | 104.00 | 23.0M |
| 2024-11-20 | 93.00 | 124.00 | 93.00 | 112.00 | 44.5M |
| 2024-11-19 | 80.00 | 97.00 | 73.00 | 97.00 | 28.2M |
| 2024-11-18 | 67.00 | 69.00 | 67.00 | 67.00 | 0.1M |
| 2024-11-15 | 69.00 | 69.00 | 68.00 | 69.00 | 0.1M |
| 2024-11-14 | 70.00 | 70.00 | 68.00 | 69.00 | 0.1M |
| 2024-11-13 | 70.00 | 70.00 | 68.00 | 68.00 | 0.1M |
| 2024-11-12 | 69.00 | 72.00 | 69.00 | 71.00 | 0.3M |
| 2024-11-11 | 69.00 | 69.00 | 66.00 | 68.00 | 0.2M |
| 2024-11-08 | 70.00 | 70.00 | 68.00 | 69.00 | 0.1M |
| 2024-11-07 | 68.00 | 70.00 | 68.00 | 69.00 | 0.1M |
| 2024-11-06 | 68.00 | 69.00 | 66.00 | 69.00 | 0.3M |
| 2024-11-05 | 69.00 | 69.00 | 67.00 | 68.00 | 0.1M |
| 2024-11-01 | 69.00 | 69.00 | 68.00 | 69.00 | 0.1M |
| 2024-10-31 | 68.00 | 69.00 | 67.00 | 68.00 | 0.1M |
| 2024-10-30 | 67.00 | 71.00 | 67.00 | 69.00 | 0.5M |
| 2024-10-29 | 67.00 | 68.00 | 66.00 | 66.00 | 0.3M |
| 2024-10-28 | 66.00 | 67.00 | 64.00 | 66.00 | 0.5M |
| 2024-10-25 | 67.00 | 68.00 | 66.00 | 66.00 | 0.2M |
| 2024-10-24 | 67.00 | 69.00 | 66.00 | 69.00 | 0.2M |
| 2024-10-23 | 68.00 | 69.00 | 67.00 | 68.00 | 0.4M |
| 2024-10-22 | 70.00 | 71.00 | 69.00 | 69.00 | 0.3M |
| 2024-10-21 | 70.00 | 71.00 | 69.00 | 71.00 | 0.2M |
| 2024-10-18 | 79.00 | 80.00 | 70.00 | 70.00 | 4.0M |
| 2024-10-17 | 70.00 | 71.00 | 70.00 | 71.00 | 0.0M |
| 2024-10-16 | 70.00 | 71.00 | 70.00 | 70.00 | 0.1M |
| 2024-10-15 | 71.00 | 71.00 | 70.00 | 70.00 | 0.2M |
| 2024-10-11 | 73.00 | 73.00 | 70.00 | 71.00 | 0.2M |
| 2024-10-10 | 72.00 | 74.00 | 72.00 | 73.00 | 0.2M |
| 2024-10-09 | 74.00 | 74.00 | 72.00 | 72.00 | 0.1M |
| 2024-10-08 | 73.00 | 74.00 | 73.00 | 74.00 | 0.1M |
| 2024-10-07 | 74.00 | 74.00 | 73.00 | 73.00 | 0.1M |
| 2024-10-04 | 73.00 | 75.00 | 73.00 | 73.00 | 0.1M |
| 2024-10-03 | 73.00 | 75.00 | 72.00 | 75.00 | 0.2M |
| 2024-10-02 | 73.00 | 74.00 | 71.00 | 72.00 | 0.3M |
| 2024-10-01 | 75.00 | 75.00 | 73.00 | 74.00 | 0.3M |
| 2024-09-30 | 74.00 | 76.00 | 73.00 | 75.00 | 0.1M |
| 2024-09-27 | 73.00 | 77.00 | 73.00 | 76.00 | 0.4M |
| 2024-09-26 | 73.00 | 75.00 | 73.00 | 73.00 | 0.1M |
| 2024-09-25 | 74.00 | 75.00 | 73.00 | 73.00 | 0.1M |
| 2024-09-24 | 76.00 | 76.00 | 73.00 | 74.00 | 0.2M |
| 2024-09-20 | 77.00 | 77.00 | 74.00 | 76.00 | 0.4M |
| 2024-09-19 | 75.00 | 76.00 | 75.00 | 75.00 | 0.2M |
| 2024-09-18 | 75.00 | 76.00 | 73.00 | 74.00 | 0.3M |
| 2024-09-17 | 79.00 | 79.00 | 73.00 | 73.00 | 0.5M |
| 2024-09-13 | 77.00 | 81.00 | 75.00 | 77.00 | 0.5M |
| 2024-09-12 | 73.00 | 77.00 | 73.00 | 75.00 | 0.4M |
| 2024-09-11 | 77.00 | 77.00 | 72.00 | 72.00 | 0.4M |
| 2024-09-10 | 76.00 | 77.00 | 75.00 | 76.00 | 0.4M |
| 2024-09-09 | 73.00 | 77.00 | 73.00 | 75.00 | 0.6M |
| 2024-09-06 | 81.00 | 82.00 | 75.00 | 75.00 | 1.5M |
| 2024-09-05 | 90.00 | 95.00 | 79.00 | 82.00 | 12.4M |
| 2024-09-04 | 77.00 | 79.00 | 77.00 | 77.00 | 0.1M |
| 2024-09-03 | 79.00 | 80.00 | 78.00 | 79.00 | 0.1M |
| 2024-09-02 | 79.00 | 79.00 | 77.00 | 79.00 | 0.1M |
| 2024-08-30 | 83.00 | 84.00 | 77.00 | 79.00 | 0.7M |
| 2024-08-29 | 80.00 | 81.00 | 79.00 | 80.00 | 0.1M |
| 2024-08-28 | 83.00 | 83.00 | 80.00 | 81.00 | 0.2M |
| 2024-08-27 | 82.00 | 82.00 | 79.00 | 81.00 | 0.4M |
| 2024-08-26 | 82.00 | 82.00 | 79.00 | 79.00 | 0.2M |
| 2024-08-23 | 82.00 | 82.00 | 80.00 | 80.00 | 0.1M |
| 2024-08-22 | 84.00 | 84.00 | 80.00 | 82.00 | 0.2M |
| 2024-08-21 | 84.00 | 84.00 | 82.00 | 83.00 | 0.1M |
| 2024-08-20 | 84.00 | 85.00 | 83.00 | 84.00 | 0.2M |
| 2024-08-19 | 83.00 | 85.00 | 82.00 | 82.00 | 0.4M |
| 2024-08-16 | 82.00 | 84.00 | 81.00 | 83.00 | 0.2M |
| 2024-08-15 | 81.00 | 83.00 | 80.00 | 82.00 | 0.2M |
| 2024-08-14 | 76.00 | 80.00 | 76.00 | 80.00 | 0.2M |
| 2024-08-13 | 71.00 | 78.00 | 71.00 | 78.00 | 0.2M |
| 2024-08-09 | 75.00 | 75.00 | 71.00 | 72.00 | 0.1M |
| 2024-08-08 | 70.00 | 75.00 | 70.00 | 73.00 | 0.2M |
| 2024-08-07 | 67.00 | 73.00 | 67.00 | 73.00 | 0.5M |
| 2024-08-06 | 66.00 | 72.00 | 61.00 | 68.00 | 0.6M |
| 2024-08-05 | 75.00 | 78.00 | 60.00 | 61.00 | 1.3M |
| 2024-08-02 | 86.00 | 86.00 | 80.00 | 82.00 | 0.8M |
| 2024-08-01 | 90.00 | 90.00 | 86.00 | 88.00 | 0.5M |
| 2024-07-31 | 89.00 | 90.00 | 88.00 | 89.00 | 0.3M |
| 2024-07-30 | 90.00 | 90.00 | 87.00 | 88.00 | 0.2M |
| 2024-07-29 | 87.00 | 92.00 | 86.00 | 90.00 | 0.4M |
| 2024-07-26 | 88.00 | 88.00 | 86.00 | 86.00 | 0.1M |
| 2024-07-25 | 87.00 | 88.00 | 85.00 | 88.00 | 0.3M |
| 2024-07-24 | 86.00 | 88.00 | 86.00 | 88.00 | 0.2M |
| 2024-07-23 | 87.00 | 87.00 | 86.00 | 87.00 | 0.0M |
| 2024-07-22 | 88.00 | 88.00 | 85.00 | 87.00 | 0.2M |
| 2024-07-19 | 88.00 | 89.00 | 87.00 | 88.00 | 0.1M |
| 2024-07-18 | 88.00 | 89.00 | 87.00 | 88.00 | 0.2M |
| 2024-07-17 | 89.00 | 91.00 | 88.00 | 89.00 | 0.6M |
| 2024-07-16 | 89.00 | 90.00 | 87.00 | 88.00 | 0.3M |
| 2024-07-12 | 86.00 | 89.00 | 85.00 | 87.00 | 0.6M |
| 2024-07-11 | 90.00 | 91.00 | 89.00 | 90.00 | 0.1M |
| 2024-07-10 | 90.00 | 91.00 | 90.00 | 90.00 | 0.1M |
| 2024-07-09 | 91.00 | 91.00 | 89.00 | 89.00 | 0.1M |
| 2024-07-08 | 89.00 | 91.00 | 89.00 | 90.00 | 0.1M |
| 2024-07-05 | 88.00 | 91.00 | 88.00 | 90.00 | 0.2M |
| 2024-07-04 | 91.00 | 92.00 | 88.00 | 89.00 | 0.5M |
| 2024-07-03 | 93.00 | 93.00 | 91.00 | 91.00 | 0.3M |
| 2024-07-02 | 93.00 | 94.00 | 91.00 | 92.00 | 0.5M |
| 2024-07-01 | 92.00 | 95.00 | 91.00 | 93.00 | 0.7M |
| 2024-06-28 | 98.00 | 101.00 | 91.00 | 91.00 | 1.5M |
| 2024-06-27 | 92.00 | 101.00 | 91.00 | 95.00 | 2.2M |
| 2024-06-26 | 91.00 | 95.00 | 91.00 | 92.00 | 0.6M |
| 2024-06-25 | 90.00 | 92.00 | 90.00 | 91.00 | 0.2M |
| 2024-06-24 | 92.00 | 92.00 | 89.00 | 90.00 | 0.6M |
| 2024-06-21 | 91.00 | 118.00 | 91.00 | 95.00 | 6.2M |
| 2024-06-20 | 91.00 | 93.00 | 91.00 | 91.00 | 0.0M |
| 2024-06-19 | 91.00 | 92.00 | 90.00 | 91.00 | 0.1M |
| 2024-06-18 | 93.00 | 94.00 | 92.00 | 92.00 | 0.1M |
| 2024-06-17 | 93.00 | 93.00 | 90.00 | 93.00 | 0.1M |
| 2024-06-14 | 90.00 | 93.00 | 90.00 | 91.00 | 0.1M |
| 2024-06-13 | 90.00 | 92.00 | 89.00 | 91.00 | 0.1M |
| 2024-06-12 | 90.00 | 92.00 | 89.00 | 90.00 | 0.1M |
| 2024-06-11 | 90.00 | 90.00 | 88.00 | 89.00 | 0.1M |
| 2024-06-10 | 88.00 | 93.00 | 88.00 | 90.00 | 0.2M |
| 2024-06-07 | 89.00 | 90.00 | 89.00 | 89.00 | 0.0M |
| 2024-06-06 | 90.00 | 90.00 | 89.00 | 90.00 | 0.1M |
| 2024-06-05 | 90.00 | 91.00 | 88.00 | 91.00 | 0.0M |
| 2024-06-04 | 90.00 | 90.00 | 88.00 | 90.00 | 0.1M |
| 2024-06-03 | 90.00 | 97.00 | 85.00 | 89.00 | 0.6M |
| 2024-05-31 | 89.00 | 91.00 | 89.00 | 90.00 | 0.0M |
| 2024-05-30 | 90.00 | 91.00 | 88.00 | 89.00 | 0.1M |
| 2024-05-29 | 91.00 | 92.00 | 91.00 | 92.00 | 0.0M |
| 2024-05-28 | 90.00 | 92.00 | 90.00 | 91.00 | 0.1M |
| 2024-05-27 | 90.00 | 92.00 | 88.00 | 91.00 | 0.2M |
| 2024-05-24 | 88.00 | 95.00 | 86.00 | 90.00 | 0.4M |
| 2024-05-23 | 95.00 | 96.00 | 85.00 | 86.00 | 0.7M |
| 2024-05-22 | 102.00 | 102.00 | 97.00 | 97.00 | 0.3M |
| 2024-05-21 | 103.00 | 104.00 | 102.00 | 103.00 | 0.1M |
| 2024-05-20 | 104.00 | 109.00 | 95.00 | 103.00 | 0.5M |
| 2024-05-17 | 110.00 | 113.00 | 109.00 | 111.00 | 0.0M |
| 2024-05-16 | 110.00 | 112.00 | 108.00 | 110.00 | 0.0M |
| 2024-05-15 | 112.00 | 113.00 | 109.00 | 109.00 | 0.1M |
| 2024-05-14 | 107.00 | 111.00 | 106.00 | 111.00 | 0.1M |
| 2024-05-13 | 103.00 | 110.00 | 103.00 | 109.00 | 0.1M |
| 2024-05-10 | 108.00 | 108.00 | 104.00 | 105.00 | 0.1M |
| 2024-05-09 | 110.00 | 122.00 | 107.00 | 107.00 | 0.5M |
| 2024-05-08 | 108.00 | 110.00 | 107.00 | 107.00 | 0.0M |
| 2024-05-07 | 109.00 | 110.00 | 108.00 | 108.00 | 0.0M |
| 2024-05-02 | 105.00 | 110.00 | 104.00 | 110.00 | 0.1M |
| 2024-05-01 | 103.00 | 106.00 | 103.00 | 105.00 | 0.0M |
| 2024-04-30 | 103.00 | 105.00 | 102.00 | 104.00 | 0.0M |
| 2024-04-26 | 102.00 | 105.00 | 101.00 | 105.00 | 0.1M |
| 2024-04-25 | 104.00 | 106.00 | 102.00 | 102.00 | 0.1M |
| 2024-04-24 | 101.00 | 106.00 | 100.00 | 104.00 | 0.5M |
| 2024-04-23 | 108.00 | 109.00 | 107.00 | 108.00 | 0.0M |
| 2024-04-22 | 108.00 | 109.00 | 105.00 | 109.00 | 0.1M |
| 2024-04-19 | 110.00 | 111.00 | 105.00 | 107.00 | 0.2M |
| 2024-04-18 | 110.00 | 113.00 | 110.00 | 110.00 | 0.2M |
| 2024-04-17 | 112.00 | 114.00 | 109.00 | 112.00 | 0.2M |
| 2024-04-16 | 117.00 | 117.00 | 113.00 | 113.00 | 0.2M |
| 2024-04-15 | 118.00 | 119.00 | 116.00 | 117.00 | 0.1M |
| 2024-04-12 | 118.00 | 121.00 | 118.00 | 118.00 | 0.1M |
| 2024-04-11 | 118.00 | 120.00 | 118.00 | 118.00 | 0.1M |
| 2024-04-10 | 121.00 | 121.00 | 119.00 | 119.00 | 0.0M |
| 2024-04-09 | 120.00 | 120.00 | 118.00 | 120.00 | 0.0M |
| 2024-04-08 | 120.00 | 121.00 | 119.00 | 119.00 | 0.1M |
| 2024-04-05 | 120.00 | 122.00 | 120.00 | 120.00 | 0.0M |
| 2024-04-04 | 120.00 | 122.00 | 119.00 | 120.00 | 0.0M |
| 2024-04-03 | 122.00 | 124.00 | 120.00 | 120.00 | 0.1M |
| 2024-04-02 | 129.00 | 129.00 | 123.00 | 123.00 | 0.1M |
| 2024-04-01 | 132.00 | 132.00 | 127.00 | 128.00 | 0.1M |
| 2024-03-29 | 128.00 | 135.00 | 128.00 | 132.00 | 0.1M |
| 2024-03-28 | 127.00 | 128.00 | 125.00 | 128.00 | 0.1M |
| 2024-03-27 | 125.00 | 126.00 | 124.00 | 125.00 | 0.0M |
| 2024-03-26 | 125.00 | 125.00 | 123.00 | 125.00 | 0.0M |
| 2024-03-25 | 123.00 | 125.00 | 123.00 | 125.00 | 0.0M |
| 2024-03-22 | 123.00 | 125.00 | 122.00 | 124.00 | 0.0M |
| 2024-03-21 | 124.00 | 125.00 | 123.00 | 124.00 | 0.0M |
| 2024-03-19 | 121.00 | 125.00 | 121.00 | 123.00 | 0.0M |
| 2024-03-18 | 121.00 | 123.00 | 121.00 | 122.00 | 0.1M |
| 2024-03-15 | 124.00 | 124.00 | 121.00 | 122.00 | 0.0M |
| 2024-03-14 | 123.00 | 124.00 | 122.00 | 124.00 | 0.0M |
| 2024-03-13 | 124.00 | 125.00 | 123.00 | 123.00 | 0.0M |
| 2024-03-12 | 124.00 | 126.00 | 122.00 | 126.00 | 0.0M |
| 2024-03-11 | 127.00 | 127.00 | 122.00 | 124.00 | 0.1M |
| 2024-03-08 | 125.00 | 127.00 | 124.00 | 126.00 | 0.1M |
| 2024-03-07 | 125.00 | 127.00 | 124.00 | 126.00 | 0.1M |
| 2024-03-06 | 122.00 | 125.00 | 121.00 | 123.00 | 0.1M |
| 2024-03-05 | 121.00 | 122.00 | 120.00 | 122.00 | 0.1M |
| 2024-03-04 | 122.00 | 124.00 | 120.00 | 122.00 | 0.0M |
| 2024-03-01 | 126.00 | 126.00 | 121.00 | 122.00 | 0.1M |
| 2024-02-29 | 125.00 | 125.00 | 123.00 | 125.00 | 0.1M |
| 2024-02-28 | 125.00 | 129.00 | 125.00 | 125.00 | 0.1M |
| 2024-02-27 | 121.00 | 131.00 | 121.00 | 127.00 | 0.1M |
| 2024-02-26 | 120.00 | 124.00 | 118.00 | 121.00 | 0.1M |
| 2024-02-22 | 121.00 | 121.00 | 118.00 | 118.00 | 0.1M |
| 2024-02-21 | 125.00 | 125.00 | 120.00 | 121.00 | 0.1M |
| 2024-02-20 | 124.00 | 127.00 | 123.00 | 125.00 | 0.1M |
| 2024-02-19 | 120.00 | 124.00 | 120.00 | 124.00 | 0.1M |
| 2024-02-16 | 115.00 | 122.00 | 115.00 | 119.00 | 0.3M |
| 2024-02-15 | 125.00 | 125.00 | 118.00 | 118.00 | 0.2M |
| 2024-02-14 | 129.00 | 129.00 | 120.00 | 123.00 | 0.4M |
| 2024-02-13 | 133.00 | 134.00 | 129.00 | 130.00 | 0.3M |
| 2024-02-09 | 137.00 | 138.00 | 135.00 | 136.00 | 0.0M |
| 2024-02-08 | 137.00 | 139.00 | 133.00 | 136.00 | 0.2M |
| 2024-02-07 | 138.00 | 139.00 | 137.00 | 137.00 | 0.0M |
| 2024-02-06 | 142.00 | 142.00 | 138.00 | 139.00 | 0.1M |
| 2024-02-05 | 140.00 | 142.00 | 138.00 | 140.00 | 0.1M |
| 2024-02-02 | 140.00 | 141.00 | 138.00 | 139.00 | 0.0M |
| 2024-02-01 | 145.00 | 147.00 | 140.00 | 141.00 | 0.1M |
| 2024-01-31 | 142.00 | 143.00 | 140.00 | 141.00 | 0.1M |
| 2024-01-30 | 144.00 | 146.00 | 143.00 | 144.00 | 0.0M |
| 2024-01-29 | 145.00 | 147.00 | 144.00 | 144.00 | 0.0M |
| 2024-01-26 | 143.00 | 148.00 | 143.00 | 145.00 | 0.1M |
| 2024-01-25 | 145.00 | 147.00 | 144.00 | 145.00 | 0.0M |
| 2024-01-24 | 146.00 | 148.00 | 145.00 | 145.00 | 0.0M |
| 2024-01-23 | 145.00 | 152.00 | 145.00 | 147.00 | 0.2M |
| 2024-01-22 | 145.00 | 149.00 | 144.00 | 147.00 | 0.1M |
| 2024-01-19 | 141.00 | 144.00 | 141.00 | 142.00 | 0.0M |
| 2024-01-18 | 144.00 | 144.00 | 141.00 | 141.00 | 0.0M |
| 2024-01-17 | 146.00 | 147.00 | 142.00 | 142.00 | 0.1M |
| 2024-01-16 | 148.00 | 149.00 | 145.00 | 145.00 | 0.1M |
| 2024-01-15 | 147.00 | 149.00 | 146.00 | 148.00 | 0.0M |
| 2024-01-12 | 151.00 | 151.00 | 145.00 | 145.00 | 0.1M |
| 2024-01-11 | 147.00 | 152.00 | 145.00 | 152.00 | 0.1M |
| 2024-01-10 | 149.00 | 149.00 | 146.00 | 147.00 | 0.0M |
| 2024-01-09 | 144.00 | 148.00 | 144.00 | 148.00 | 0.1M |
| 2024-01-05 | 145.00 | 146.00 | 143.00 | 143.00 | 0.1M |
| 2024-01-04 | 141.00 | 147.00 | 138.00 | 146.00 | 0.1M |