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 | 98.00 | 99.00 | 94.00 | 97.00 | 7.0M |
| 2025-09-26 | 100.00 | 101.00 | 95.00 | 97.00 | 6.8M |
| 2025-09-25 | 104.00 | 127.00 | 92.00 | 99.00 | 224.0M |
| 2025-09-24 | 91.00 | 103.00 | 89.00 | 101.00 | 12.5M |
| 2025-09-23 | 92.00 | 94.00 | 89.00 | 91.00 | 3.8M |
| 2025-09-22 | 93.00 | 94.00 | 91.00 | 93.00 | 2.0M |
| 2025-09-19 | 94.00 | 94.00 | 91.00 | 92.00 | 2.6M |
| 2025-09-18 | 94.00 | 99.00 | 92.00 | 93.00 | 3.7M |
| 2025-09-17 | 98.00 | 98.00 | 91.00 | 93.00 | 4.5M |
| 2025-09-16 | 98.00 | 99.00 | 96.00 | 98.00 | 2.6M |
| 2025-09-15 | 98.00 | 99.00 | 96.00 | 98.00 | 3.1M |
| 2025-09-12 | 97.00 | 99.00 | 95.00 | 98.00 | 2.8M |
| 2025-09-11 | 97.00 | 104.00 | 95.00 | 98.00 | 10.4M |
| 2025-09-10 | 96.00 | 99.00 | 92.00 | 96.00 | 10.2M |
| 2025-09-09 | 96.00 | 97.00 | 89.00 | 94.00 | 11.3M |
| 2025-09-08 | 113.00 | 113.00 | 99.00 | 99.00 | 23.7M |
| 2025-09-04 | 118.00 | 119.00 | 113.00 | 113.00 | 10.8M |
| 2025-09-03 | 121.00 | 126.00 | 116.00 | 117.00 | 30.5M |
| 2025-09-02 | 120.00 | 122.00 | 117.00 | 121.00 | 19.2M |
| 2025-09-01 | 119.00 | 134.00 | 111.00 | 117.00 | 74.6M |
| 2025-08-29 | 110.00 | 137.00 | 101.00 | 123.00 | 214.9M |
| 2025-08-28 | 89.00 | 107.00 | 86.00 | 106.00 | 39.3M |
| 2025-08-27 | 92.00 | 95.00 | 88.00 | 89.00 | 16.6M |
| 2025-08-26 | 85.00 | 107.00 | 83.00 | 92.00 | 191.4M |
| 2025-08-25 | 85.00 | 96.00 | 83.00 | 84.00 | 36.2M |
| 2025-08-22 | 87.00 | 93.00 | 83.00 | 84.00 | 14.1M |
| 2025-08-21 | 89.00 | 90.00 | 83.00 | 86.00 | 12.8M |
| 2025-08-20 | 85.00 | 96.00 | 80.00 | 87.00 | 64.8M |
| 2025-08-19 | 90.00 | 95.00 | 77.00 | 85.00 | 30.2M |
| 2025-08-15 | 87.00 | 100.00 | 75.00 | 87.00 | 143.8M |
| 2025-08-14 | 57.00 | 75.00 | 57.00 | 75.00 | 22.9M |
| 2025-08-13 | 55.00 | 58.00 | 54.00 | 56.00 | 0.9M |
| 2025-08-12 | 54.00 | 56.00 | 54.00 | 56.00 | 0.0M |
| 2025-08-11 | 55.00 | 55.00 | 54.00 | 55.00 | 0.0M |
| 2025-08-08 | 55.00 | 56.00 | 55.00 | 55.00 | 0.2M |
| 2025-08-07 | 54.00 | 55.00 | 54.00 | 55.00 | 0.5M |
| 2025-08-06 | 54.00 | 55.00 | 53.00 | 55.00 | 0.5M |
| 2025-08-05 | 54.00 | 55.00 | 53.00 | 55.00 | 0.7M |
| 2025-08-04 | 55.00 | 56.00 | 54.00 | 55.00 | 0.3M |
| 2025-08-01 | 56.00 | 58.00 | 53.00 | 54.00 | 1.2M |
| 2025-07-31 | 56.00 | 57.00 | 53.00 | 54.00 | 1.1M |
| 2025-07-30 | 53.00 | 58.00 | 53.00 | 55.00 | 3.8M |
| 2025-07-29 | 52.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-07-28 | 53.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-07-25 | 54.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-07-24 | 52.00 | 54.00 | 52.00 | 54.00 | 0.3M |
| 2025-07-23 | 53.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-07-22 | 52.00 | 54.00 | 52.00 | 53.00 | 0.2M |
| 2025-07-21 | 53.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-07-18 | 54.00 | 54.00 | 52.00 | 53.00 | 0.2M |
| 2025-07-17 | 53.00 | 54.00 | 53.00 | 54.00 | 0.2M |
| 2025-07-16 | 52.00 | 53.00 | 52.00 | 53.00 | 0.1M |
| 2025-07-15 | 52.00 | 53.00 | 52.00 | 52.00 | 0.1M |
| 2025-07-14 | 52.00 | 53.00 | 52.00 | 53.00 | 0.1M |
| 2025-07-11 | 54.00 | 54.00 | 52.00 | 53.00 | 0.1M |
| 2025-07-10 | 53.00 | 55.00 | 52.00 | 54.00 | 0.5M |
| 2025-07-09 | 52.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-07-08 | 52.00 | 53.00 | 51.00 | 53.00 | 0.2M |
| 2025-07-07 | 53.00 | 53.00 | 52.00 | 52.00 | 0.0M |
| 2025-07-04 | 52.00 | 53.00 | 51.00 | 53.00 | 0.1M |
| 2025-07-03 | 53.00 | 54.00 | 52.00 | 54.00 | 0.1M |
| 2025-07-02 | 52.00 | 54.00 | 52.00 | 53.00 | 0.1M |
| 2025-07-01 | 54.00 | 54.00 | 52.00 | 54.00 | 0.1M |
| 2025-06-30 | 53.00 | 54.00 | 52.00 | 54.00 | 0.2M |
| 2025-06-26 | 54.00 | 54.00 | 53.00 | 54.00 | 0.1M |
| 2025-06-25 | 53.00 | 55.00 | 52.00 | 54.00 | 0.4M |
| 2025-06-24 | 52.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-06-23 | 53.00 | 53.00 | 51.00 | 53.00 | 0.3M |
| 2025-06-20 | 52.00 | 53.00 | 52.00 | 53.00 | 0.3M |
| 2025-06-19 | 54.00 | 54.00 | 52.00 | 53.00 | 0.1M |
| 2025-06-18 | 53.00 | 53.00 | 52.00 | 53.00 | 0.7M |
| 2025-06-17 | 53.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-06-16 | 53.00 | 53.00 | 52.00 | 53.00 | 1.0M |
| 2025-06-13 | 52.00 | 53.00 | 52.00 | 53.00 | 0.1M |
| 2025-06-12 | 53.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-06-11 | 53.00 | 53.00 | 52.00 | 53.00 | 0.1M |
| 2025-06-10 | 53.00 | 53.00 | 52.00 | 53.00 | 0.2M |
| 2025-06-05 | 53.00 | 53.00 | 52.00 | 53.00 | 0.2M |
| 2025-06-04 | 53.00 | 54.00 | 52.00 | 53.00 | 0.2M |
| 2025-06-03 | 53.00 | 54.00 | 53.00 | 54.00 | 0.0M |
| 2025-06-02 | 53.00 | 54.00 | 52.00 | 54.00 | 0.3M |
| 2025-05-28 | 54.00 | 54.00 | 52.00 | 54.00 | 0.2M |
| 2025-05-27 | 54.00 | 54.00 | 52.00 | 54.00 | 0.0M |
| 2025-05-26 | 54.00 | 54.00 | 53.00 | 53.00 | 0.1M |
| 2025-05-23 | 53.00 | 54.00 | 52.00 | 54.00 | 0.6M |
| 2025-05-22 | 54.00 | 54.00 | 53.00 | 53.00 | 0.1M |
| 2025-05-21 | 54.00 | 54.00 | 53.00 | 54.00 | 0.0M |
| 2025-05-20 | 54.00 | 54.00 | 53.00 | 54.00 | 0.0M |
| 2025-05-19 | 54.00 | 54.00 | 53.00 | 54.00 | 0.0M |
| 2025-05-16 | 53.00 | 54.00 | 53.00 | 53.00 | 0.2M |
| 2025-05-15 | 53.00 | 54.00 | 53.00 | 54.00 | 0.1M |
| 2025-05-14 | 55.00 | 55.00 | 53.00 | 54.00 | 0.1M |
| 2025-05-09 | 53.00 | 55.00 | 53.00 | 55.00 | 0.0M |
| 2025-05-08 | 54.00 | 55.00 | 54.00 | 54.00 | 0.1M |
| 2025-05-07 | 55.00 | 55.00 | 54.00 | 54.00 | 0.3M |
| 2025-05-06 | 53.00 | 55.00 | 53.00 | 54.00 | 0.1M |
| 2025-05-05 | 54.00 | 54.00 | 52.00 | 53.00 | 0.4M |
| 2025-05-02 | 56.00 | 56.00 | 52.00 | 53.00 | 0.7M |
| 2025-04-30 | 53.00 | 59.00 | 53.00 | 56.00 | 0.7M |
| 2025-04-29 | 53.00 | 54.00 | 52.00 | 54.00 | 1.5M |
| 2025-04-28 | 53.00 | 54.00 | 53.00 | 54.00 | 0.2M |
| 2025-04-25 | 53.00 | 54.00 | 53.00 | 54.00 | 0.0M |
| 2025-04-24 | 55.00 | 55.00 | 54.00 | 54.00 | 0.0M |
| 2025-04-23 | 55.00 | 55.00 | 53.00 | 55.00 | 0.3M |
| 2025-04-22 | 55.00 | 55.00 | 53.00 | 53.00 | 0.0M |
| 2025-04-21 | 54.00 | 54.00 | 53.00 | 54.00 | 0.0M |
| 2025-04-17 | 54.00 | 55.00 | 53.00 | 54.00 | 0.1M |
| 2025-04-16 | 52.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-04-15 | 52.00 | 54.00 | 52.00 | 52.00 | 0.1M |
| 2025-04-14 | 53.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-04-11 | 54.00 | 54.00 | 52.00 | 52.00 | 0.0M |
| 2025-04-10 | 53.00 | 54.00 | 51.00 | 54.00 | 0.2M |
| 2025-04-09 | 53.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-04-08 | 53.00 | 53.00 | 52.00 | 53.00 | 0.4M |
| 2025-03-27 | 52.00 | 53.00 | 51.00 | 53.00 | 0.3M |
| 2025-03-26 | 53.00 | 54.00 | 52.00 | 53.00 | 0.1M |
| 2025-03-25 | 52.00 | 53.00 | 52.00 | 53.00 | 0.2M |
| 2025-03-24 | 53.00 | 53.00 | 51.00 | 52.00 | 0.0M |
| 2025-03-21 | 53.00 | 53.00 | 52.00 | 53.00 | 0.1M |
| 2025-03-20 | 53.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-03-19 | 53.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-03-18 | 52.00 | 53.00 | 51.00 | 52.00 | 0.6M |
| 2025-03-17 | 54.00 | 54.00 | 52.00 | 52.00 | 0.4M |
| 2025-03-14 | 54.00 | 54.00 | 52.00 | 54.00 | 0.1M |
| 2025-03-13 | 54.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-03-12 | 52.00 | 54.00 | 52.00 | 53.00 | 0.1M |
| 2025-03-11 | 52.00 | 54.00 | 52.00 | 54.00 | 0.0M |
| 2025-03-10 | 54.00 | 54.00 | 53.00 | 53.00 | 0.1M |
| 2025-03-07 | 54.00 | 55.00 | 53.00 | 54.00 | 0.0M |
| 2025-03-06 | 54.00 | 55.00 | 53.00 | 54.00 | 0.1M |
| 2025-03-05 | 54.00 | 55.00 | 52.00 | 54.00 | 1.1M |
| 2025-03-04 | 55.00 | 55.00 | 53.00 | 54.00 | 0.5M |
| 2025-03-03 | 53.00 | 58.00 | 51.00 | 58.00 | 3.6M |
| 2025-02-28 | 52.00 | 53.00 | 51.00 | 51.00 | 0.2M |
| 2025-02-27 | 53.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-02-26 | 54.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-02-25 | 54.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-02-24 | 54.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-02-21 | 53.00 | 54.00 | 52.00 | 54.00 | 0.0M |
| 2025-02-20 | 54.00 | 54.00 | 52.00 | 52.00 | 0.0M |
| 2025-02-19 | 54.00 | 54.00 | 53.00 | 54.00 | 0.1M |
| 2025-02-18 | 54.00 | 54.00 | 53.00 | 54.00 | 0.0M |
| 2025-02-17 | 53.00 | 53.00 | 51.00 | 53.00 | 0.1M |
| 2025-02-14 | 53.00 | 53.00 | 51.00 | 52.00 | 0.1M |
| 2025-02-13 | 53.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-02-12 | 53.00 | 53.00 | 51.00 | 53.00 | 0.1M |
| 2025-02-11 | 53.00 | 53.00 | 51.00 | 52.00 | 0.0M |
| 2025-02-10 | 53.00 | 53.00 | 52.00 | 52.00 | 0.5M |
| 2025-02-07 | 53.00 | 53.00 | 51.00 | 53.00 | 0.0M |
| 2025-02-06 | 53.00 | 53.00 | 52.00 | 53.00 | 0.1M |
| 2025-02-05 | 53.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-02-04 | 54.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-02-03 | 54.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-01-31 | 54.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-01-30 | 54.00 | 54.00 | 52.00 | 53.00 | 0.1M |
| 2025-01-24 | 54.00 | 54.00 | 51.00 | 53.00 | 1.9M |
| 2025-01-23 | 54.00 | 54.00 | 53.00 | 53.00 | 0.1M |
| 2025-01-22 | 54.00 | 55.00 | 53.00 | 54.00 | 0.2M |
| 2025-01-21 | 54.00 | 55.00 | 53.00 | 54.00 | 0.4M |
| 2025-01-20 | 54.00 | 55.00 | 53.00 | 54.00 | 0.2M |
| 2025-01-17 | 53.00 | 54.00 | 52.00 | 54.00 | 0.1M |
| 2025-01-16 | 53.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-01-15 | 53.00 | 53.00 | 52.00 | 53.00 | 0.2M |
| 2025-01-14 | 53.00 | 53.00 | 52.00 | 52.00 | 0.1M |
| 2025-01-13 | 53.00 | 53.00 | 52.00 | 53.00 | 0.2M |
| 2025-01-10 | 53.00 | 53.00 | 52.00 | 53.00 | 0.1M |
| 2025-01-09 | 52.00 | 53.00 | 52.00 | 53.00 | 0.4M |
| 2025-01-08 | 54.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-01-07 | 54.00 | 54.00 | 52.00 | 53.00 | 0.2M |
| 2025-01-06 | 54.00 | 54.00 | 52.00 | 53.00 | 0.2M |
| 2025-01-03 | 54.00 | 54.00 | 53.00 | 54.00 | 0.1M |
| 2025-01-02 | 54.00 | 54.00 | 51.00 | 54.00 | 2.8M |