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 | 217.00 | 218.00 | 217.00 | 217.00 | 0.1M |
| 2025-09-25 | 216.00 | 218.00 | 216.00 | 218.00 | 0.1M |
| 2025-09-24 | 217.00 | 217.00 | 217.00 | 217.00 | 0.1M |
| 2025-09-23 | 213.00 | 218.00 | 213.00 | 218.00 | 0.1M |
| 2025-09-22 | 216.00 | 216.00 | 213.00 | 213.00 | 0.1M |
| 2025-09-19 | 217.00 | 217.00 | 216.00 | 216.00 | 0.1M |
| 2025-09-18 | 219.00 | 219.00 | 216.00 | 217.00 | 0.1M |
| 2025-09-17 | 219.00 | 219.00 | 216.00 | 217.00 | 0.2M |
| 2025-09-16 | 215.00 | 217.00 | 215.00 | 217.00 | 0.3M |
| 2025-09-15 | 216.00 | 217.00 | 214.00 | 217.00 | 0.4M |
| 2025-09-12 | 214.00 | 216.00 | 214.00 | 216.00 | 0.2M |
| 2025-09-11 | 214.00 | 216.00 | 214.00 | 215.00 | 0.1M |
| 2025-09-10 | 214.00 | 216.00 | 214.00 | 214.00 | 0.2M |
| 2025-09-09 | 210.00 | 214.00 | 210.00 | 213.00 | 0.1M |
| 2025-09-08 | 212.00 | 213.00 | 210.00 | 210.00 | 0.1M |
| 2025-09-05 | 214.00 | 214.00 | 210.00 | 212.00 | 0.3M |
| 2025-09-04 | 214.00 | 214.00 | 211.00 | 213.00 | 0.1M |
| 2025-09-03 | 216.00 | 216.00 | 215.00 | 215.00 | 0.1M |
| 2025-09-02 | 216.00 | 218.00 | 215.00 | 218.00 | 0.3M |
| 2025-09-01 | 214.00 | 217.00 | 213.00 | 217.00 | 0.1M |
| 2025-08-29 | 216.00 | 216.00 | 213.00 | 213.00 | 0.1M |
| 2025-08-28 | 219.00 | 219.00 | 216.00 | 216.00 | 0.1M |
| 2025-08-27 | 215.00 | 217.00 | 215.00 | 217.00 | 0.1M |
| 2025-08-26 | 217.00 | 217.00 | 217.00 | 217.00 | 0.1M |
| 2025-08-22 | 220.00 | 220.00 | 220.00 | 220.00 | 0.1M |
| 2025-08-21 | 219.00 | 219.00 | 218.00 | 218.00 | 0.1M |
| 2025-08-20 | 217.00 | 220.00 | 217.00 | 217.00 | 0.1M |
| 2025-08-19 | 217.00 | 217.00 | 217.00 | 217.00 | 0.1M |
| 2025-08-18 | 218.00 | 219.00 | 217.00 | 217.00 | 0.2M |
| 2025-08-15 | 217.00 | 218.00 | 216.00 | 218.00 | 0.2M |
| 2025-08-14 | 218.00 | 218.00 | 216.00 | 218.00 | 0.1M |
| 2025-08-13 | 221.00 | 221.00 | 217.00 | 217.00 | 0.1M |
| 2025-08-12 | 220.00 | 221.00 | 218.00 | 221.00 | 0.1M |
| 2025-08-11 | 223.00 | 223.00 | 219.00 | 220.00 | 0.5M |
| 2025-08-08 | 221.00 | 221.00 | 220.00 | 220.00 | 0.1M |
| 2025-08-07 | 222.00 | 222.00 | 219.00 | 220.00 | 0.1M |
| 2025-08-06 | 222.00 | 222.00 | 220.00 | 222.00 | 0.2M |
| 2025-08-05 | 222.00 | 223.00 | 221.00 | 222.00 | 0.3M |
| 2025-08-04 | 220.00 | 222.00 | 219.00 | 222.00 | 1.1M |
| 2025-08-01 | 217.00 | 221.00 | 217.00 | 218.00 | 0.1M |
| 2025-07-31 | 220.00 | 221.00 | 219.00 | 219.00 | 0.2M |
| 2025-07-30 | 220.00 | 223.00 | 219.00 | 222.00 | 0.2M |
| 2025-07-29 | 221.00 | 225.00 | 221.00 | 221.00 | 0.2M |
| 2025-07-28 | 216.00 | 225.00 | 216.00 | 222.00 | 0.1M |
| 2025-07-25 | 221.00 | 221.00 | 221.00 | 221.00 | 0.1M |
| 2025-07-24 | 222.00 | 223.00 | 222.00 | 222.00 | 0.1M |
| 2025-07-23 | 221.00 | 224.00 | 221.00 | 224.00 | 0.2M |
| 2025-07-22 | 220.00 | 222.00 | 220.00 | 222.00 | 0.4M |
| 2025-07-21 | 213.00 | 213.00 | 213.00 | 213.00 | 0.1M |
| 2025-07-18 | 220.00 | 220.00 | 219.00 | 219.00 | 0.1M |
| 2025-07-17 | 216.00 | 222.00 | 216.00 | 219.00 | 0.1M |
| 2025-07-16 | 217.00 | 217.00 | 215.00 | 216.00 | 0.1M |
| 2025-07-15 | 219.00 | 219.00 | 217.00 | 218.00 | 0.1M |
| 2025-07-14 | 218.00 | 219.00 | 216.00 | 216.00 | 0.2M |
| 2025-07-11 | 215.00 | 216.00 | 215.00 | 216.00 | 0.1M |
| 2025-07-10 | 215.00 | 217.00 | 215.00 | 215.00 | 0.1M |
| 2025-07-09 | 213.00 | 216.00 | 212.00 | 215.00 | 0.1M |
| 2025-07-08 | 217.00 | 217.00 | 213.00 | 213.00 | 0.1M |
| 2025-07-07 | 220.00 | 220.00 | 214.00 | 214.00 | 0.2M |
| 2025-07-04 | 224.00 | 225.00 | 218.00 | 218.00 | 0.3M |
| 2025-07-03 | 213.00 | 220.00 | 212.00 | 217.00 | 0.3M |
| 2025-07-02 | 212.00 | 213.00 | 212.00 | 212.00 | 0.2M |
| 2025-07-01 | 211.00 | 212.00 | 210.00 | 212.00 | 0.1M |
| 2025-06-30 | 210.00 | 211.00 | 208.00 | 211.00 | 0.1M |
| 2025-06-27 | 209.00 | 213.00 | 209.00 | 210.00 | 0.1M |
| 2025-06-26 | 211.00 | 212.00 | 206.00 | 206.00 | 0.3M |
| 2025-06-25 | 210.00 | 213.00 | 210.00 | 212.00 | 0.2M |
| 2025-06-24 | 210.00 | 212.00 | 210.00 | 212.00 | 0.1M |
| 2025-06-23 | 207.00 | 211.00 | 207.00 | 211.00 | 0.2M |
| 2025-06-20 | 208.00 | 208.00 | 208.00 | 208.00 | 0.1M |
| 2025-06-19 | 210.00 | 210.00 | 206.00 | 206.00 | 0.1M |
| 2025-06-18 | 208.00 | 210.00 | 208.00 | 208.00 | 0.3M |
| 2025-06-17 | 208.00 | 208.00 | 208.00 | 208.00 | 0.0M |
| 2025-06-16 | 209.00 | 209.00 | 209.00 | 209.00 | 0.1M |
| 2025-06-13 | 211.00 | 211.00 | 211.00 | 211.00 | 0.1M |
| 2025-06-12 | 210.00 | 211.00 | 210.00 | 211.00 | 0.1M |
| 2025-06-11 | 209.00 | 211.00 | 209.00 | 211.00 | 0.2M |
| 2025-06-10 | 209.00 | 210.00 | 208.00 | 208.00 | 0.3M |
| 2025-06-09 | 209.00 | 211.00 | 209.00 | 211.00 | 0.1M |
| 2025-06-06 | 209.00 | 209.00 | 209.00 | 209.00 | 0.3M |
| 2025-06-05 | 209.00 | 209.00 | 208.00 | 209.00 | 0.2M |
| 2025-06-04 | 206.00 | 210.00 | 206.00 | 210.00 | 0.1M |
| 2025-06-03 | 213.00 | 213.00 | 208.00 | 211.00 | 0.2M |
| 2025-06-02 | 210.00 | 212.00 | 203.00 | 212.00 | 0.2M |
| 2025-05-30 | 210.00 | 212.00 | 209.00 | 212.00 | 0.1M |
| 2025-05-29 | 211.00 | 212.00 | 209.00 | 212.00 | 0.1M |
| 2025-05-28 | 211.00 | 211.00 | 209.00 | 209.00 | 0.0M |
| 2025-05-27 | 211.00 | 214.00 | 209.00 | 209.00 | 0.1M |
| 2025-05-23 | 211.00 | 211.00 | 209.00 | 210.00 | 0.2M |
| 2025-05-22 | 211.00 | 213.00 | 209.00 | 211.00 | 0.3M |
| 2025-05-21 | 209.00 | 212.00 | 209.00 | 212.00 | 0.2M |
| 2025-05-20 | 206.00 | 211.00 | 206.00 | 209.00 | 0.6M |
| 2025-05-19 | 205.00 | 205.00 | 205.00 | 208.00 | 0.1M |
| 2025-05-16 | 206.00 | 210.00 | 206.00 | 209.00 | 0.2M |
| 2025-05-15 | 202.00 | 206.00 | 202.00 | 206.00 | 0.2M |
| 2025-05-14 | 203.00 | 207.00 | 203.00 | 206.00 | 0.4M |
| 2025-05-13 | 198.50 | 208.00 | 197.00 | 208.00 | 0.2M |
| 2025-05-12 | 205.00 | 207.00 | 205.00 | 205.00 | 0.2M |
| 2025-05-09 | 202.00 | 206.00 | 202.00 | 206.00 | 0.1M |
| 2025-05-08 | 202.00 | 205.00 | 201.00 | 205.00 | 0.2M |
| 2025-05-07 | 201.00 | 201.00 | 201.00 | 201.00 | 0.2M |
| 2025-05-06 | 198.00 | 207.00 | 198.00 | 203.00 | 0.2M |
| 2025-05-02 | 196.00 | 196.00 | 196.00 | 196.00 | 0.1M |
| 2025-05-01 | 196.00 | 199.50 | 196.00 | 196.25 | 0.5M |
| 2025-04-30 | 196.00 | 197.50 | 196.00 | 197.50 | 0.0M |
| 2025-04-29 | 198.50 | 198.50 | 195.00 | 195.00 | 0.1M |
| 2025-04-28 | 192.50 | 195.00 | 192.50 | 193.00 | 0.1M |
| 2025-04-25 | 200.00 | 200.00 | 200.00 | 195.00 | 0.1M |
| 2025-04-24 | 194.50 | 198.00 | 194.00 | 194.00 | 0.1M |
| 2025-04-23 | 194.00 | 196.00 | 193.50 | 195.00 | 0.1M |
| 2025-04-22 | 195.00 | 195.00 | 190.00 | 193.00 | 0.2M |
| 2025-04-17 | 195.00 | 197.00 | 194.00 | 195.00 | 0.1M |
| 2025-04-16 | 184.00 | 194.00 | 184.00 | 194.00 | 0.1M |
| 2025-04-15 | 192.50 | 192.50 | 191.00 | 192.00 | 0.1M |
| 2025-04-14 | 190.00 | 190.50 | 190.00 | 190.00 | 0.1M |
| 2025-04-11 | 186.00 | 187.00 | 185.50 | 185.50 | 0.0M |
| 2025-04-10 | 184.50 | 191.00 | 184.50 | 185.50 | 0.2M |
| 2025-04-09 | 182.00 | 182.00 | 178.50 | 178.50 | 0.1M |
| 2025-04-08 | 182.00 | 188.00 | 182.00 | 188.00 | 0.2M |
| 2025-04-07 | 181.50 | 184.00 | 174.50 | 183.00 | 0.3M |
| 2025-04-04 | 191.00 | 192.50 | 186.50 | 186.50 | 0.3M |
| 2025-04-03 | 193.00 | 196.00 | 193.00 | 196.00 | 0.3M |
| 2025-04-02 | 193.00 | 194.00 | 193.00 | 194.75 | 0.1M |
| 2025-04-01 | 188.00 | 194.50 | 188.00 | 194.50 | 0.3M |
| 2025-03-31 | 191.50 | 193.00 | 191.00 | 192.50 | 0.3M |
| 2025-03-28 | 191.00 | 193.00 | 190.00 | 193.00 | 0.1M |
| 2025-03-27 | 190.50 | 191.50 | 190.50 | 191.50 | 0.1M |
| 2025-03-26 | 191.00 | 192.00 | 190.00 | 192.00 | 0.1M |
| 2025-03-25 | 192.00 | 193.00 | 192.00 | 193.00 | 0.1M |
| 2025-03-24 | 193.50 | 193.50 | 191.00 | 193.00 | 0.3M |
| 2025-03-21 | 192.00 | 194.00 | 189.50 | 193.00 | 0.1M |
| 2025-03-20 | 190.50 | 192.00 | 190.00 | 192.00 | 0.1M |
| 2025-03-19 | 183.50 | 191.00 | 183.50 | 191.00 | 0.1M |
| 2025-03-18 | 189.50 | 190.00 | 189.50 | 189.50 | 0.1M |
| 2025-03-17 | 183.50 | 190.50 | 183.50 | 190.00 | 0.2M |
| 2025-03-14 | 184.00 | 188.00 | 183.50 | 187.00 | 0.1M |
| 2025-03-13 | 184.50 | 185.00 | 184.50 | 185.00 | 0.1M |
| 2025-03-12 | 186.00 | 186.00 | 185.00 | 185.00 | 0.1M |
| 2025-03-11 | 183.50 | 186.00 | 183.50 | 185.50 | 0.1M |
| 2025-03-10 | 185.00 | 186.50 | 184.50 | 185.50 | 0.1M |
| 2025-03-07 | 184.50 | 185.50 | 184.00 | 185.00 | 0.1M |
| 2025-03-06 | 186.00 | 186.00 | 183.50 | 183.50 | 0.1M |
| 2025-03-05 | 184.00 | 188.00 | 183.50 | 185.50 | 0.2M |
| 2025-03-04 | 187.50 | 188.00 | 186.00 | 187.50 | 0.4M |
| 2025-03-03 | 192.00 | 192.00 | 187.50 | 189.50 | 0.2M |
| 2025-02-28 | 184.00 | 189.50 | 184.00 | 187.50 | 0.1M |
| 2025-02-27 | 189.00 | 192.00 | 189.00 | 189.00 | 0.5M |
| 2025-02-26 | 190.00 | 191.50 | 190.00 | 190.50 | 0.3M |
| 2025-02-25 | 187.50 | 188.50 | 186.50 | 187.00 | 0.4M |
| 2025-02-24 | 190.00 | 190.00 | 188.50 | 189.00 | 0.1M |
| 2025-02-21 | 189.00 | 189.00 | 187.50 | 189.00 | 0.1M |
| 2025-02-20 | 191.00 | 191.00 | 186.50 | 186.50 | 0.3M |
| 2025-02-19 | 187.00 | 190.00 | 187.00 | 190.00 | 0.1M |
| 2025-02-18 | 188.50 | 189.00 | 187.00 | 187.00 | 0.4M |
| 2025-02-17 | 188.00 | 189.50 | 188.00 | 189.50 | 0.1M |
| 2025-02-14 | 188.00 | 191.50 | 188.00 | 189.50 | 0.2M |
| 2025-02-13 | 188.50 | 191.00 | 188.50 | 189.00 | 0.1M |
| 2025-02-12 | 190.00 | 190.00 | 190.00 | 190.00 | 0.1M |
| 2025-02-11 | 192.00 | 192.00 | 188.50 | 189.00 | 0.1M |
| 2025-02-10 | 184.00 | 190.00 | 184.00 | 190.00 | 0.2M |
| 2025-02-07 | 190.00 | 191.50 | 189.00 | 189.00 | 0.3M |
| 2025-02-06 | 192.00 | 192.00 | 187.50 | 189.00 | 0.4M |
| 2025-02-05 | 188.00 | 191.50 | 187.00 | 188.00 | 0.5M |
| 2025-02-04 | 188.00 | 189.00 | 187.00 | 187.00 | 0.4M |
| 2025-02-03 | 186.00 | 188.00 | 185.00 | 188.00 | 0.3M |
| 2025-01-31 | 189.00 | 189.00 | 188.00 | 188.00 | 0.1M |
| 2025-01-30 | 188.00 | 189.00 | 188.00 | 189.00 | 0.1M |
| 2025-01-29 | 187.00 | 187.50 | 187.00 | 186.50 | 0.1M |
| 2025-01-28 | 185.00 | 189.00 | 184.00 | 185.50 | 0.6M |
| 2025-01-27 | 188.00 | 188.00 | 185.00 | 185.00 | 0.2M |
| 2025-01-24 | 189.31 | 192.13 | 186.10 | 191.00 | 0.1M |
| 2025-01-23 | 190.79 | 193.00 | 185.41 | 192.00 | 0.2M |
| 2025-01-22 | 188.59 | 192.50 | 182.00 | 191.00 | 0.6M |
| 2025-01-21 | 186.84 | 191.00 | 184.00 | 191.00 | 0.2M |
| 2025-01-20 | 188.89 | 190.50 | 182.50 | 190.00 | 0.1M |
| 2025-01-17 | 182.62 | 190.50 | 181.65 | 190.50 | 0.2M |
| 2025-01-16 | 182.70 | 189.00 | 182.37 | 188.00 | 0.2M |
| 2025-01-15 | 178.00 | 187.59 | 178.00 | 187.25 | 0.2M |
| 2025-01-14 | 180.00 | 183.75 | 180.00 | 183.00 | 0.3M |
| 2025-01-13 | 177.15 | 183.00 | 176.75 | 180.50 | 0.5M |
| 2025-01-10 | 183.29 | 183.29 | 177.00 | 181.50 | 0.9M |
| 2025-01-09 | 180.63 | 183.50 | 179.30 | 183.50 | 0.1M |
| 2025-01-08 | 183.30 | 187.00 | 177.84 | 183.50 | 0.2M |
| 2025-01-07 | 179.25 | 188.00 | 179.14 | 185.50 | 0.2M |
| 2025-01-06 | 179.50 | 189.00 | 179.50 | 186.50 | 0.2M |
| 2025-01-03 | 177.10 | 188.00 | 177.10 | 188.00 | 0.1M |
| 2025-01-02 | 180.10 | 188.50 | 179.50 | 184.00 | 0.3M |