Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 89.10 | 92.50 | 89.10 | 92.50 | 2.1M |
| 2025-09-26 | 92.00 | 92.10 | 91.30 | 91.50 | 5.2M |
| 2025-09-25 | 89.10 | 91.50 | 89.10 | 91.20 | 6.2M |
| 2025-09-24 | 91.90 | 91.90 | 91.00 | 91.10 | 2.2M |
| 2025-09-23 | 92.00 | 92.00 | 90.20 | 91.10 | 2.0M |
| 2025-09-22 | 91.00 | 91.50 | 89.90 | 90.50 | 1.8M |
| 2025-09-19 | 90.60 | 91.40 | 90.20 | 91.00 | 3.0M |
| 2025-09-18 | 89.80 | 91.10 | 89.50 | 90.40 | 3.0M |
| 2025-09-17 | 90.10 | 90.70 | 89.80 | 90.20 | 1.2M |
| 2025-09-16 | 90.00 | 91.60 | 89.60 | 89.90 | 2.4M |
| 2025-09-15 | 89.60 | 91.60 | 89.60 | 90.90 | 1.3M |
| 2025-09-12 | 90.60 | 91.50 | 90.20 | 90.20 | 0.9M |
| 2025-09-11 | 89.60 | 91.40 | 89.60 | 90.30 | 1.5M |
| 2025-09-10 | 90.50 | 90.70 | 89.40 | 90.30 | 10.4M |
| 2025-09-09 | 88.60 | 91.00 | 88.60 | 90.30 | 6.3M |
| 2025-09-08 | 90.40 | 91.10 | 90.00 | 90.00 | 0.9M |
| 2025-09-05 | 89.40 | 90.60 | 89.10 | 90.20 | 5.6M |
| 2025-09-04 | 88.20 | 90.80 | 88.20 | 89.10 | 3.4M |
| 2025-09-03 | 88.40 | 90.00 | 88.40 | 89.90 | 4.1M |
| 2025-09-02 | 90.00 | 91.10 | 88.60 | 89.00 | 3.8M |
| 2025-09-01 | 93.40 | 93.40 | 90.30 | 90.40 | 2.0M |
| 2025-08-29 | 90.60 | 91.80 | 90.30 | 90.30 | 1.1M |
| 2025-08-28 | 92.20 | 92.50 | 90.80 | 91.70 | 7.7M |
| 2025-08-27 | 93.40 | 93.90 | 92.00 | 92.00 | 2.0M |
| 2025-08-26 | 93.30 | 94.10 | 92.60 | 93.70 | 2.7M |
| 2025-08-22 | 91.70 | 93.80 | 91.70 | 93.70 | 5.2M |
| 2025-08-21 | 92.60 | 93.00 | 91.90 | 91.90 | 9.4M |
| 2025-08-20 | 91.80 | 93.30 | 91.80 | 92.90 | 3.6M |
| 2025-08-19 | 91.20 | 93.40 | 91.20 | 92.10 | 2.4M |
| 2025-08-18 | 94.90 | 94.90 | 90.90 | 90.90 | 10.2M |
| 2025-08-15 | 94.90 | 94.90 | 91.90 | 92.00 | 11.9M |
| 2025-08-14 | 94.00 | 94.70 | 90.30 | 92.00 | 13.3M |
| 2025-08-13 | 94.20 | 94.70 | 93.40 | 93.60 | 1.3M |
| 2025-08-12 | 95.30 | 95.60 | 93.80 | 94.10 | 0.5M |
| 2025-08-11 | 96.20 | 96.50 | 95.10 | 95.40 | 0.5M |
| 2025-08-08 | 97.30 | 97.30 | 95.70 | 96.30 | 0.8M |
| 2025-08-07 | 98.20 | 98.30 | 96.50 | 97.00 | 0.8M |
| 2025-08-06 | 97.40 | 98.50 | 97.40 | 98.20 | 1.1M |
| 2025-08-05 | 96.80 | 98.30 | 96.80 | 97.20 | 1.3M |
| 2025-08-04 | 97.30 | 98.20 | 97.00 | 98.10 | 1.1M |
| 2025-08-01 | 96.10 | 97.10 | 95.20 | 97.00 | 0.8M |
| 2025-07-31 | 97.80 | 97.80 | 96.40 | 96.40 | 1.0M |
| 2025-07-30 | 97.40 | 97.80 | 96.10 | 96.90 | 0.7M |
| 2025-07-29 | 98.30 | 98.30 | 96.80 | 97.30 | 0.9M |
| 2025-07-28 | 98.90 | 99.10 | 97.80 | 98.30 | 0.9M |
| 2025-07-25 | 98.50 | 99.00 | 97.90 | 98.50 | 7.4M |
| 2025-07-24 | 98.00 | 99.50 | 98.00 | 98.60 | 0.6M |
| 2025-07-23 | 100.00 | 100.40 | 99.40 | 99.40 | 1.0M |
| 2025-07-22 | 99.80 | 100.40 | 99.80 | 100.00 | 0.8M |
| 2025-07-21 | 98.70 | 100.80 | 98.70 | 100.20 | 0.9M |
| 2025-07-18 | 97.60 | 99.00 | 97.60 | 99.00 | 10.0M |
| 2025-07-17 | 97.60 | 98.60 | 97.50 | 97.90 | 0.8M |
| 2025-07-16 | 99.90 | 99.90 | 97.60 | 98.20 | 1.3M |
| 2025-07-15 | 100.40 | 100.80 | 99.90 | 100.20 | 1.1M |
| 2025-07-14 | 98.90 | 101.00 | 98.90 | 100.80 | 2.1M |
| 2025-07-11 | 99.80 | 100.40 | 99.50 | 99.60 | 0.9M |
| 2025-07-10 | 100.00 | 101.00 | 99.60 | 100.40 | 1.3M |
| 2025-07-09 | 98.70 | 100.80 | 98.70 | 99.70 | 2.2M |
| 2025-07-08 | 100.40 | 100.60 | 99.20 | 99.70 | 2.0M |
| 2025-07-07 | 100.40 | 101.80 | 100.40 | 100.60 | 1.2M |
| 2025-07-04 | 100.20 | 100.80 | 99.80 | 100.40 | 0.6M |
| 2025-07-03 | 100.60 | 102.00 | 100.20 | 100.60 | 0.9M |
| 2025-07-02 | 101.40 | 103.00 | 100.20 | 100.40 | 2.2M |
| 2025-07-01 | 104.40 | 104.40 | 102.60 | 102.60 | 1.6M |
| 2025-06-30 | 102.00 | 104.20 | 102.00 | 102.80 | 1.3M |
| 2025-06-27 | 102.40 | 103.40 | 102.40 | 103.40 | 0.9M |
| 2025-06-26 | 101.40 | 102.80 | 101.40 | 102.20 | 0.9M |
| 2025-06-25 | 103.20 | 103.20 | 101.40 | 101.40 | 0.7M |
| 2025-06-24 | 101.80 | 103.00 | 101.80 | 102.60 | 3.9M |
| 2025-06-23 | 101.40 | 102.20 | 101.40 | 101.60 | 0.8M |
| 2025-06-20 | 103.80 | 104.20 | 101.40 | 101.40 | 6.1M |
| 2025-06-19 | 102.00 | 103.40 | 102.00 | 102.00 | 2.4M |
| 2025-06-18 | 100.80 | 103.40 | 100.80 | 102.80 | 1.5M |
| 2025-06-17 | 102.80 | 102.80 | 101.40 | 101.40 | 1.4M |
| 2025-06-16 | 101.60 | 102.00 | 100.40 | 102.00 | 2.0M |
| 2025-06-13 | 102.20 | 102.40 | 100.40 | 100.40 | 1.6M |
| 2025-06-12 | 105.60 | 105.60 | 102.00 | 103.00 | 9.8M |
| 2025-06-11 | 104.80 | 105.20 | 103.20 | 103.20 | 1.0M |
| 2025-06-10 | 103.40 | 105.20 | 103.40 | 104.80 | 2.6M |
| 2025-06-09 | 103.20 | 104.00 | 102.40 | 103.20 | 4.8M |
| 2025-06-06 | 103.00 | 104.40 | 102.80 | 103.20 | 3.8M |
| 2025-06-05 | 97.80 | 106.40 | 96.90 | 103.20 | 14.5M |
| 2025-06-04 | 98.20 | 99.00 | 96.80 | 97.30 | 5.3M |
| 2025-06-03 | 96.80 | 98.10 | 96.40 | 97.30 | 2.8M |
| 2025-06-02 | 98.00 | 98.00 | 96.10 | 96.60 | 2.4M |
| 2025-05-30 | 97.00 | 97.60 | 96.00 | 96.40 | 2.8M |
| 2025-05-29 | 93.30 | 96.80 | 93.30 | 96.70 | 2.1M |
| 2025-05-28 | 93.30 | 93.90 | 93.10 | 93.50 | 1.5M |
| 2025-05-27 | 94.90 | 94.90 | 92.70 | 93.40 | 7.4M |
| 2025-05-23 | 91.50 | 92.60 | 91.30 | 92.40 | 1.2M |
| 2025-05-22 | 92.00 | 93.30 | 92.00 | 92.30 | 1.1M |
| 2025-05-21 | 94.00 | 94.50 | 93.70 | 93.90 | 1.8M |
| 2025-05-20 | 94.10 | 94.90 | 93.70 | 94.10 | 1.2M |
| 2025-05-19 | 92.20 | 94.00 | 91.70 | 94.00 | 1.6M |
| 2025-05-16 | 90.80 | 92.60 | 90.80 | 92.60 | 0.7M |
| 2025-05-15 | 90.30 | 90.80 | 89.50 | 90.80 | 5.5M |
| 2025-05-14 | 89.00 | 90.90 | 88.90 | 90.20 | 3.4M |
| 2025-05-13 | 89.00 | 90.50 | 89.00 | 90.10 | 0.9M |
| 2025-05-12 | 91.00 | 92.00 | 89.70 | 90.00 | 1.3M |
| 2025-05-09 | 90.00 | 92.20 | 90.00 | 92.00 | 5.3M |
| 2025-05-08 | 92.60 | 93.00 | 90.70 | 91.10 | 2.7M |
| 2025-05-07 | 90.00 | 93.00 | 90.00 | 92.70 | 1.6M |
| 2025-05-06 | 93.00 | 93.40 | 92.10 | 93.40 | 0.9M |
| 2025-05-02 | 94.00 | 94.00 | 91.80 | 91.90 | 0.5M |
| 2025-05-01 | 89.20 | 92.30 | 89.20 | 92.20 | 0.5M |
| 2025-04-30 | 92.00 | 92.00 | 90.20 | 91.20 | 1.2M |
| 2025-04-29 | 90.40 | 91.70 | 90.20 | 90.80 | 0.6M |
| 2025-04-28 | 90.20 | 91.40 | 89.90 | 90.50 | 0.5M |
| 2025-04-25 | 89.80 | 90.20 | 88.40 | 89.60 | 0.7M |
| 2025-04-24 | 89.60 | 90.10 | 89.00 | 89.00 | 6.1M |
| 2025-04-23 | 90.70 | 91.00 | 89.40 | 89.40 | 0.9M |
| 2025-04-22 | 91.00 | 92.20 | 90.40 | 90.40 | 2.5M |
| 2025-04-17 | 88.40 | 90.60 | 88.30 | 90.20 | 4.7M |
| 2025-04-16 | 86.40 | 89.30 | 86.40 | 89.30 | 1.7M |
| 2025-04-15 | 83.80 | 87.60 | 83.80 | 86.90 | 5.2M |
| 2025-04-14 | 83.90 | 84.40 | 83.10 | 84.30 | 1.1M |
| 2025-04-11 | 82.60 | 83.40 | 81.60 | 82.90 | 0.9M |
| 2025-04-10 | 83.00 | 84.80 | 82.00 | 82.00 | 1.0M |
| 2025-04-09 | 82.70 | 82.70 | 80.00 | 80.60 | 0.9M |
| 2025-04-08 | 81.00 | 83.60 | 81.00 | 83.10 | 5.0M |
| 2025-04-07 | 82.50 | 84.00 | 79.50 | 81.20 | 3.6M |
| 2025-04-04 | 86.00 | 86.30 | 82.30 | 82.50 | 2.5M |
| 2025-04-03 | 86.30 | 87.80 | 85.80 | 86.00 | 2.8M |
| 2025-04-02 | 85.10 | 86.00 | 85.10 | 85.90 | 0.9M |
| 2025-04-01 | 85.00 | 86.00 | 85.00 | 85.60 | 6.3M |
| 2025-03-31 | 85.60 | 86.00 | 84.50 | 85.30 | 1.9M |
| 2025-03-28 | 82.50 | 85.20 | 82.50 | 85.10 | 1.4M |
| 2025-03-27 | 82.60 | 83.90 | 82.60 | 83.50 | 1.5M |
| 2025-03-26 | 83.80 | 84.30 | 83.30 | 84.30 | 2.2M |
| 2025-03-25 | 83.50 | 84.00 | 82.90 | 83.20 | 1.4M |
| 2025-03-24 | 82.90 | 83.10 | 82.70 | 83.00 | 3.0M |
| 2025-03-21 | 83.00 | 83.20 | 82.00 | 83.00 | 2.4M |
| 2025-03-20 | 80.80 | 82.10 | 80.80 | 82.00 | 1.7M |
| 2025-03-19 | 81.80 | 81.80 | 80.70 | 80.90 | 1.3M |
| 2025-03-18 | 82.00 | 82.30 | 81.60 | 81.60 | 1.9M |
| 2025-03-17 | 81.00 | 82.20 | 81.00 | 81.80 | 0.6M |
| 2025-03-14 | 79.00 | 82.30 | 79.00 | 82.00 | 1.0M |
| 2025-03-13 | 82.40 | 82.90 | 78.10 | 79.90 | 8.9M |
| 2025-03-12 | 82.00 | 83.80 | 82.00 | 83.70 | 1.8M |
| 2025-03-11 | 82.00 | 83.50 | 81.30 | 83.10 | 2.4M |
| 2025-03-10 | 81.40 | 82.60 | 81.10 | 81.10 | 1.6M |
| 2025-03-07 | 78.80 | 81.90 | 78.80 | 81.90 | 0.8M |
| 2025-03-06 | 80.00 | 80.30 | 78.70 | 79.60 | 0.6M |
| 2025-03-05 | 81.00 | 82.80 | 80.70 | 80.80 | 0.9M |
| 2025-03-04 | 83.00 | 83.00 | 81.80 | 82.50 | 0.6M |
| 2025-03-03 | 81.00 | 82.50 | 81.00 | 81.70 | 3.0M |
| 2025-02-28 | 80.00 | 82.30 | 80.00 | 82.30 | 4.8M |
| 2025-02-27 | 81.00 | 82.10 | 81.00 | 81.10 | 0.5M |
| 2025-02-26 | 83.00 | 83.40 | 82.10 | 82.20 | 0.5M |
| 2025-02-25 | 82.40 | 84.10 | 82.40 | 83.00 | 2.6M |
| 2025-02-24 | 85.00 | 85.20 | 82.40 | 82.60 | 0.9M |
| 2025-02-21 | 84.00 | 84.50 | 83.60 | 83.80 | 0.6M |
| 2025-02-20 | 84.60 | 84.60 | 82.90 | 83.60 | 0.6M |
| 2025-02-19 | 83.60 | 84.60 | 83.20 | 84.40 | 0.8M |
| 2025-02-18 | 84.00 | 84.40 | 83.20 | 83.70 | 0.8M |
| 2025-02-17 | 85.00 | 85.00 | 83.30 | 83.80 | 0.4M |
| 2025-02-14 | 84.00 | 84.20 | 83.40 | 83.80 | 0.5M |
| 2025-02-13 | 82.00 | 83.60 | 82.00 | 83.60 | 0.7M |
| 2025-02-12 | 84.00 | 84.80 | 82.60 | 82.70 | 0.8M |
| 2025-02-11 | 84.70 | 84.70 | 83.60 | 83.80 | 0.4M |
| 2025-02-10 | 83.40 | 84.40 | 83.40 | 84.00 | 0.4M |
| 2025-02-07 | 85.90 | 85.90 | 83.20 | 83.40 | 1.2M |
| 2025-02-06 | 84.00 | 85.70 | 83.70 | 84.20 | 0.7M |
| 2025-02-05 | 84.00 | 84.00 | 82.60 | 83.90 | 0.7M |
| 2025-02-04 | 82.00 | 83.10 | 82.00 | 82.70 | 1.1M |
| 2025-02-03 | 82.70 | 83.60 | 82.50 | 83.10 | 1.0M |
| 2025-01-31 | 81.00 | 83.90 | 81.00 | 83.90 | 0.7M |
| 2025-01-30 | 84.00 | 84.00 | 82.40 | 83.80 | 0.5M |
| 2025-01-29 | 81.00 | 83.30 | 81.00 | 82.90 | 0.7M |
| 2025-01-28 | 83.50 | 83.50 | 81.90 | 83.10 | 0.8M |
| 2025-01-27 | 83.00 | 83.00 | 81.50 | 82.10 | 0.6M |
| 2025-01-24 | 81.30 | 81.70 | 80.90 | 81.40 | 0.7M |
| 2025-01-23 | 80.50 | 81.50 | 80.50 | 81.00 | 1.1M |
| 2025-01-22 | 83.60 | 83.60 | 80.70 | 80.70 | 1.0M |
| 2025-01-21 | 81.00 | 82.00 | 80.60 | 80.90 | 0.9M |
| 2025-01-20 | 84.50 | 84.50 | 81.10 | 81.20 | 1.1M |
| 2025-01-17 | 81.50 | 83.70 | 81.50 | 83.10 | 0.6M |
| 2025-01-16 | 81.00 | 84.60 | 81.00 | 82.60 | 0.7M |
| 2025-01-15 | 82.70 | 83.80 | 82.10 | 83.30 | 0.5M |
| 2025-01-14 | 83.00 | 83.00 | 80.90 | 81.00 | 0.6M |
| 2025-01-13 | 78.54 | 81.00 | 78.10 | 80.50 | 0.9M |
| 2025-01-10 | 80.06 | 80.50 | 78.10 | 80.20 | 0.8M |
| 2025-01-09 | 80.00 | 80.90 | 78.80 | 80.80 | 1.1M |
| 2025-01-08 | 83.70 | 83.70 | 79.80 | 79.80 | 1.4M |
| 2025-01-07 | 85.00 | 85.00 | 83.20 | 83.80 | 0.8M |
| 2025-01-06 | 84.50 | 85.70 | 83.50 | 83.90 | 0.5M |
| 2025-01-03 | 84.50 | 84.50 | 83.60 | 84.40 | 0.5M |
| 2025-01-02 | 83.00 | 84.30 | 83.00 | 84.30 | 0.4M |