155.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 355.50 | 357.50 | 351.50 | 357.00 | 7.5M |
| 2023-12-28 | 365.00 | 368.50 | 350.50 | 354.50 | 14.0M |
| 2023-12-27 | 362.50 | 365.00 | 358.00 | 362.50 | 8.7M |
| 2023-12-26 | 357.00 | 366.50 | 356.50 | 361.00 | 9.7M |
| 2023-12-25 | 361.50 | 361.50 | 354.00 | 357.00 | 7.0M |
| 2023-12-22 | 354.00 | 360.00 | 352.50 | 358.00 | 11.9M |
| 2023-12-21 | 361.00 | 363.00 | 348.50 | 350.50 | 20.9M |
| 2023-12-20 | 374.50 | 376.50 | 365.50 | 365.50 | 15.1M |
| 2023-12-19 | 367.00 | 374.00 | 364.00 | 373.50 | 15.2M |
| 2023-12-18 | 361.00 | 375.50 | 359.50 | 367.00 | 17.1M |
| 2023-12-15 | 374.00 | 376.00 | 361.00 | 361.00 | 17.5M |
| 2023-12-14 | 376.00 | 378.50 | 365.00 | 369.00 | 22.6M |
| 2023-12-13 | 375.50 | 378.50 | 368.00 | 368.00 | 28.3M |
| 2023-12-12 | 369.00 | 391.00 | 367.50 | 382.50 | 38.0M |
| 2023-12-11 | 369.00 | 375.00 | 361.00 | 361.50 | 14.4M |
| 2023-12-08 | 364.50 | 370.00 | 356.00 | 370.00 | 18.9M |
| 2023-12-07 | 360.50 | 369.00 | 353.00 | 357.50 | 15.0M |
| 2023-12-06 | 365.50 | 375.50 | 361.50 | 361.50 | 17.3M |
| 2023-12-05 | 376.50 | 380.00 | 361.00 | 363.50 | 19.6M |
| 2023-12-04 | 392.00 | 393.50 | 374.50 | 380.00 | 23.6M |
| 2023-12-01 | 383.00 | 396.00 | 377.00 | 391.00 | 23.6M |
| 2023-11-30 | 380.00 | 388.00 | 372.00 | 385.50 | 29.0M |
| 2023-11-29 | 360.00 | 388.00 | 352.00 | 380.00 | 47.0M |
| 2023-11-28 | 333.50 | 363.50 | 331.50 | 361.00 | 29.5M |
| 2023-11-27 | 346.00 | 348.00 | 328.50 | 331.00 | 14.2M |
| 2023-11-24 | 337.50 | 344.50 | 335.00 | 344.00 | 13.7M |
| 2023-11-23 | 350.50 | 350.50 | 329.00 | 336.00 | 21.2M |
| 2023-11-22 | 342.00 | 354.50 | 340.00 | 346.00 | 20.8M |
| 2023-11-21 | 351.50 | 352.50 | 342.00 | 342.50 | 13.6M |
| 2023-11-20 | 361.00 | 361.50 | 344.50 | 345.00 | 34.4M |
| 2023-11-17 | 324.50 | 351.00 | 324.00 | 351.00 | 34.9M |
| 2023-11-16 | 323.50 | 324.00 | 316.00 | 319.50 | 9.8M |
| 2023-11-15 | 337.50 | 340.50 | 320.50 | 320.50 | 17.7M |
| 2023-11-14 | 336.50 | 340.00 | 330.00 | 331.00 | 10.8M |
| 2023-11-13 | 329.50 | 337.50 | 328.00 | 334.00 | 15.5M |
| 2023-11-10 | 331.00 | 337.50 | 322.50 | 323.50 | 13.3M |
| 2023-11-09 | 332.50 | 334.00 | 327.00 | 333.50 | 9.8M |
| 2023-11-08 | 327.50 | 337.00 | 324.00 | 335.50 | 14.1M |
| 2023-11-07 | 330.00 | 330.50 | 323.50 | 328.50 | 9.8M |
| 2023-11-06 | 328.50 | 332.50 | 327.00 | 332.00 | 12.8M |
| 2023-11-03 | 325.50 | 330.00 | 320.00 | 322.00 | 17.5M |
| 2023-11-02 | 314.50 | 324.50 | 311.00 | 324.00 | 19.3M |
| 2023-11-01 | 309.00 | 312.00 | 296.00 | 302.50 | 20.1M |
| 2023-10-31 | 325.50 | 331.00 | 300.50 | 302.00 | 25.9M |
| 2023-10-30 | 310.50 | 326.00 | 310.00 | 326.00 | 13.5M |
| 2023-10-27 | 320.00 | 320.00 | 306.50 | 308.50 | 17.2M |
| 2023-10-26 | 312.00 | 325.00 | 311.00 | 318.00 | 16.8M |
| 2023-10-25 | 335.00 | 336.00 | 325.00 | 325.00 | 29.8M |
| 2023-10-24 | 340.00 | 342.50 | 331.50 | 339.50 | 19.3M |
| 2023-10-23 | 332.00 | 342.00 | 327.00 | 338.50 | 20.8M |
| 2023-10-20 | 337.50 | 341.00 | 330.00 | 334.50 | 16.8M |
| 2023-10-19 | 347.50 | 350.00 | 335.00 | 343.00 | 22.6M |
| 2023-10-18 | 353.50 | 358.50 | 341.00 | 351.00 | 26.1M |
| 2023-10-17 | 356.50 | 367.00 | 349.50 | 352.50 | 38.6M |
| 2023-10-16 | 342.00 | 350.00 | 334.00 | 350.00 | 21.6M |
| 2023-10-13 | 342.00 | 344.00 | 332.00 | 343.00 | 17.7M |
| 2023-10-12 | 337.50 | 345.00 | 334.00 | 345.00 | 22.8M |
| 2023-10-11 | 329.00 | 344.50 | 328.00 | 331.00 | 30.4M |
| 2023-10-06 | 321.00 | 323.00 | 315.00 | 323.00 | 13.7M |
| 2023-10-05 | 306.00 | 321.50 | 304.00 | 321.00 | 22.8M |
| 2023-10-04 | 299.00 | 304.50 | 297.50 | 303.00 | 9.2M |
| 2023-10-03 | 314.00 | 316.00 | 303.00 | 304.00 | 11.6M |
| 2023-10-02 | 312.00 | 319.00 | 310.50 | 312.50 | 14.6M |
| 2023-09-28 | 308.50 | 314.50 | 304.00 | 306.00 | 13.0M |
| 2023-09-27 | 300.00 | 306.50 | 295.00 | 306.00 | 19.2M |
| 2023-09-26 | 311.50 | 315.00 | 303.00 | 303.00 | 14.9M |
| 2023-09-25 | 306.00 | 318.00 | 303.50 | 309.50 | 17.4M |
| 2023-09-22 | 295.00 | 307.50 | 291.50 | 304.50 | 23.6M |
| 2023-09-21 | 312.00 | 312.50 | 295.00 | 298.00 | 27.3M |
| 2023-09-20 | 323.00 | 326.50 | 312.00 | 315.50 | 18.8M |
| 2023-09-19 | 345.00 | 345.00 | 317.50 | 322.50 | 21.3M |
| 2023-09-18 | 335.50 | 346.00 | 333.00 | 344.50 | 15.4M |
| 2023-09-15 | 362.00 | 365.00 | 338.00 | 338.00 | 33.5M |
| 2023-09-14 | 354.00 | 360.50 | 348.50 | 356.50 | 27.4M |
| 2023-09-13 | 328.00 | 348.00 | 322.00 | 348.00 | 26.3M |
| 2023-09-12 | 351.00 | 353.00 | 321.50 | 325.50 | 26.5M |
| 2023-09-11 | 363.50 | 366.50 | 340.50 | 346.50 | 24.6M |
| 2023-09-08 | 364.00 | 366.50 | 353.00 | 360.00 | 24.1M |
| 2023-09-07 | 365.00 | 374.00 | 358.00 | 369.50 | 24.2M |
| 2023-09-06 | 359.50 | 372.00 | 352.00 | 367.00 | 29.5M |
| 2023-09-05 | 344.00 | 357.50 | 339.50 | 357.00 | 21.3M |
| 2023-09-04 | 340.50 | 345.00 | 336.00 | 345.00 | 14.7M |
| 2023-09-01 | 349.00 | 357.00 | 334.50 | 335.00 | 24.8M |
| 2023-08-31 | 341.50 | 349.50 | 339.50 | 345.00 | 14.2M |
| 2023-08-30 | 342.00 | 356.50 | 341.00 | 342.00 | 30.9M |
| 2023-08-29 | 339.00 | 344.50 | 331.00 | 335.50 | 15.1M |
| 2023-08-28 | 340.50 | 342.00 | 323.00 | 335.00 | 17.5M |
| 2023-08-25 | 320.50 | 345.00 | 320.00 | 334.00 | 26.0M |
| 2023-08-24 | 352.00 | 356.00 | 326.50 | 333.00 | 29.2M |
| 2023-08-23 | 343.00 | 344.00 | 324.00 | 340.50 | 25.5M |
| 2023-08-22 | 350.50 | 352.00 | 339.50 | 341.00 | 19.5M |
| 2023-08-21 | 344.50 | 348.00 | 329.50 | 335.50 | 24.0M |
| 2023-08-18 | 357.50 | 367.00 | 321.50 | 328.00 | 40.7M |
| 2023-08-17 | 339.50 | 373.00 | 336.50 | 357.00 | 36.9M |
| 2023-08-16 | 333.50 | 346.00 | 325.00 | 341.00 | 34.8M |
| 2023-08-15 | 322.50 | 334.00 | 316.00 | 334.00 | 23.0M |
| 2023-08-14 | 291.00 | 308.50 | 290.50 | 304.00 | 21.3M |
| 2023-08-11 | 286.00 | 304.50 | 285.00 | 293.50 | 22.1M |
| 2023-08-10 | 296.50 | 298.50 | 275.00 | 280.00 | 5.4M |
| 2023-08-09 | 289.00 | 307.00 | 289.00 | 301.00 | 3.4M |
| 2023-08-08 | 307.00 | 307.00 | 287.50 | 295.50 | 4.7M |
| 2023-08-07 | 286.50 | 309.50 | 285.00 | 307.50 | 5.8M |
| 2023-08-04 | 274.50 | 288.00 | 267.00 | 281.50 | 8.0M |
| 2023-08-02 | 308.00 | 315.00 | 281.00 | 281.00 | 7.6M |
| 2023-08-01 | 328.50 | 328.50 | 311.50 | 312.00 | 3.9M |
| 2023-07-31 | 324.50 | 334.50 | 298.50 | 326.00 | 10.2M |
| 2023-07-28 | 323.00 | 325.00 | 310.50 | 319.50 | 7.5M |
| 2023-07-27 | 322.00 | 331.00 | 310.00 | 331.00 | 13.9M |
| 2023-07-26 | 350.00 | 350.00 | 340.00 | 340.00 | 6.1M |
| 2023-07-25 | 374.00 | 389.00 | 374.00 | 377.50 | 5.6M |
| 2023-07-24 | 389.50 | 403.00 | 371.50 | 377.50 | 41.7M |
| 2023-07-21 | 338.00 | 379.50 | 337.50 | 379.50 | 42.1M |
| 2023-07-20 | 335.50 | 345.00 | 326.00 | 345.00 | 24.8M |
| 2023-07-19 | 324.00 | 344.50 | 317.50 | 329.00 | 39.4M |
| 2023-07-18 | 329.50 | 338.50 | 305.50 | 314.00 | 38.7M |
| 2023-07-17 | 305.00 | 324.50 | 303.00 | 319.00 | 40.1M |
| 2023-07-14 | 276.00 | 295.00 | 271.50 | 295.00 | 33.8M |
| 2023-07-13 | 270.50 | 286.00 | 265.50 | 268.50 | 37.7M |
| 2023-07-12 | 262.00 | 264.50 | 257.50 | 260.50 | 16.5M |
| 2023-07-11 | 260.00 | 269.50 | 258.00 | 262.00 | 27.5M |
| 2023-07-10 | 250.00 | 256.00 | 247.50 | 253.50 | 23.8M |
| 2023-07-07 | 251.00 | 253.50 | 235.00 | 244.50 | 35.2M |
| 2023-07-06 | 251.50 | 264.50 | 251.50 | 253.50 | 24.9M |
| 2023-07-05 | 255.00 | 263.50 | 244.00 | 255.50 | 45.7M |
| 2023-07-04 | 230.00 | 250.50 | 229.50 | 250.50 | 37.7M |
| 2023-07-03 | 215.00 | 231.50 | 215.00 | 228.00 | 27.1M |
| 2023-06-30 | 211.00 | 215.00 | 207.00 | 211.00 | 15.2M |
| 2023-06-29 | 201.00 | 217.00 | 201.00 | 210.00 | 32.9M |
| 2023-06-28 | 204.00 | 205.00 | 199.00 | 201.00 | 13.0M |
| 2023-06-27 | 203.50 | 205.50 | 198.00 | 198.00 | 21.3M |
| 2023-06-26 | 198.50 | 207.00 | 197.50 | 202.00 | 21.0M |
| 2023-06-21 | 197.50 | 199.00 | 191.00 | 199.00 | 13.6M |
| 2023-06-20 | 198.00 | 200.50 | 195.50 | 196.00 | 11.6M |
| 2023-06-19 | 194.50 | 199.00 | 193.00 | 196.50 | 13.0M |
| 2023-06-16 | 192.00 | 197.00 | 188.50 | 193.00 | 16.4M |
| 2023-06-15 | 184.50 | 194.00 | 184.50 | 190.00 | 19.0M |
| 2023-06-14 | 188.50 | 190.00 | 185.50 | 186.00 | 12.3M |
| 2023-06-13 | 177.00 | 190.50 | 177.00 | 187.50 | 23.5M |
| 2023-06-12 | 174.00 | 176.50 | 173.50 | 174.50 | 6.6M |
| 2023-06-09 | 169.50 | 174.00 | 169.50 | 173.50 | 6.3M |
| 2023-06-08 | 172.00 | 172.00 | 167.00 | 168.50 | 5.9M |
| 2023-06-07 | 171.00 | 172.00 | 169.50 | 172.00 | 3.0M |
| 2023-06-06 | 173.00 | 173.50 | 170.00 | 170.50 | 3.8M |
| 2023-06-05 | 173.00 | 174.00 | 172.00 | 173.00 | 3.4M |
| 2023-06-02 | 174.50 | 176.00 | 172.00 | 172.00 | 7.1M |
| 2023-06-01 | 171.00 | 173.00 | 170.00 | 173.00 | 4.0M |
| 2023-05-31 | 172.50 | 173.50 | 171.00 | 171.50 | 5.2M |
| 2023-05-30 | 175.00 | 175.00 | 169.50 | 172.50 | 8.5M |
| 2023-05-29 | 171.50 | 176.00 | 171.50 | 173.50 | 15.4M |
| 2023-05-26 | 173.00 | 175.00 | 168.50 | 168.50 | 10.9M |
| 2023-05-25 | 171.00 | 176.50 | 170.50 | 170.50 | 17.4M |
| 2023-05-24 | 169.50 | 170.00 | 166.00 | 167.00 | 7.2M |
| 2023-05-23 | 169.00 | 173.00 | 168.50 | 171.00 | 6.7M |
| 2023-05-22 | 173.00 | 173.50 | 168.00 | 168.50 | 7.9M |
| 2023-05-19 | 169.50 | 173.00 | 168.50 | 172.00 | 10.4M |
| 2023-05-18 | 169.00 | 169.50 | 166.50 | 167.50 | 5.6M |
| 2023-05-17 | 162.50 | 166.50 | 162.50 | 166.50 | 5.6M |
| 2023-05-16 | 166.50 | 168.00 | 162.00 | 162.00 | 8.2M |
| 2023-05-15 | 165.50 | 166.50 | 161.50 | 164.50 | 6.3M |
| 2023-05-12 | 164.00 | 168.00 | 164.00 | 167.00 | 5.4M |
| 2023-05-11 | 170.00 | 171.00 | 164.50 | 164.50 | 6.3M |
| 2023-05-10 | 168.50 | 170.50 | 167.00 | 169.50 | 4.8M |
| 2023-05-09 | 169.00 | 171.00 | 165.00 | 168.00 | 7.7M |
| 2023-05-08 | 172.00 | 174.00 | 168.50 | 168.50 | 8.0M |
| 2023-05-05 | 168.50 | 171.00 | 167.00 | 170.00 | 7.4M |
| 2023-05-04 | 166.50 | 169.00 | 165.00 | 169.00 | 7.5M |
| 2023-05-03 | 168.50 | 169.00 | 165.00 | 166.00 | 9.6M |
| 2023-05-02 | 164.00 | 170.50 | 162.50 | 170.00 | 11.5M |
| 2023-04-28 | 164.00 | 166.50 | 162.00 | 164.00 | 13.1M |
| 2023-04-27 | 158.50 | 163.50 | 157.50 | 160.00 | 15.3M |
| 2023-04-26 | 160.50 | 164.50 | 155.50 | 158.50 | 28.2M |
| 2023-04-25 | 177.50 | 178.00 | 167.00 | 171.00 | 17.3M |
| 2023-04-24 | 183.00 | 184.00 | 176.00 | 177.00 | 14.1M |
| 2023-04-21 | 190.50 | 192.00 | 181.50 | 184.50 | 10.6M |
| 2023-04-20 | 188.50 | 191.00 | 185.00 | 191.00 | 8.9M |
| 2023-04-19 | 192.00 | 193.00 | 188.00 | 188.50 | 7.3M |
| 2023-04-18 | 196.00 | 197.00 | 191.00 | 191.50 | 6.2M |
| 2023-04-17 | 193.00 | 195.00 | 192.00 | 194.50 | 4.3M |
| 2023-04-14 | 194.50 | 195.00 | 192.50 | 194.50 | 7.1M |
| 2023-04-13 | 195.00 | 195.00 | 191.00 | 192.00 | 10.3M |
| 2023-04-12 | 197.50 | 198.50 | 193.50 | 196.50 | 10.4M |
| 2023-04-11 | 201.00 | 201.50 | 196.00 | 197.50 | 9.5M |
| 2023-04-10 | 200.50 | 203.50 | 199.00 | 199.50 | 9.7M |
| 2023-04-07 | 204.00 | 204.00 | 200.00 | 200.00 | 15.7M |
| 2023-04-06 | 197.00 | 201.00 | 193.50 | 201.00 | 15.8M |
| 2023-03-31 | 193.50 | 196.50 | 191.00 | 196.50 | 13.8M |
| 2023-03-30 | 192.00 | 193.00 | 189.00 | 193.00 | 16.2M |
| 2023-03-29 | 196.00 | 197.50 | 188.00 | 189.00 | 24.8M |
| 2023-03-28 | 209.00 | 209.50 | 194.00 | 195.50 | 33.2M |
| 2023-03-27 | 217.00 | 217.50 | 208.50 | 209.00 | 24.3M |
| 2023-03-24 | 202.50 | 218.00 | 202.00 | 215.50 | 44.7M |
| 2023-03-23 | 200.50 | 204.00 | 197.50 | 198.50 | 16.7M |
| 2023-03-22 | 196.00 | 203.00 | 194.50 | 200.50 | 21.1M |
| 2023-03-21 | 194.50 | 196.00 | 191.50 | 192.00 | 6.7M |
| 2023-03-20 | 198.00 | 199.00 | 191.00 | 191.00 | 13.3M |
| 2023-03-17 | 193.00 | 195.50 | 190.50 | 194.50 | 21.8M |
| 2023-03-16 | 190.00 | 192.50 | 184.50 | 188.00 | 14.7M |
| 2023-03-15 | 192.00 | 194.50 | 190.00 | 190.50 | 15.3M |
| 2023-03-14 | 184.00 | 188.00 | 183.50 | 187.50 | 8.5M |
| 2023-03-13 | 186.50 | 188.50 | 181.50 | 186.50 | 11.5M |
| 2023-03-10 | 191.00 | 193.50 | 183.50 | 187.00 | 15.2M |
| 2023-03-09 | 196.00 | 201.50 | 194.00 | 194.00 | 33.2M |
| 2023-03-08 | 186.00 | 191.00 | 184.00 | 191.00 | 8.2M |
| 2023-03-07 | 190.50 | 191.00 | 186.50 | 187.50 | 7.1M |
| 2023-03-06 | 191.50 | 193.50 | 189.50 | 189.50 | 10.7M |
| 2023-03-03 | 188.50 | 194.00 | 188.00 | 188.50 | 20.4M |
| 2023-03-02 | 185.50 | 188.50 | 185.00 | 186.00 | 8.3M |
| 2023-03-01 | 185.50 | 187.00 | 183.50 | 186.00 | 9.6M |
| 2023-02-24 | 189.00 | 193.00 | 185.00 | 185.50 | 20.5M |
| 2023-02-23 | 182.00 | 192.00 | 181.00 | 188.50 | 33.4M |
| 2023-02-22 | 194.00 | 195.00 | 181.00 | 181.00 | 36.8M |
| 2023-02-21 | 194.50 | 200.50 | 193.50 | 200.50 | 13.9M |
| 2023-02-20 | 197.00 | 202.00 | 194.50 | 195.00 | 13.8M |
| 2023-02-17 | 197.00 | 198.50 | 195.50 | 196.50 | 9.7M |
| 2023-02-16 | 194.50 | 200.50 | 192.00 | 200.50 | 17.3M |
| 2023-02-15 | 192.00 | 194.00 | 189.00 | 193.00 | 11.2M |
| 2023-02-14 | 196.00 | 197.50 | 192.00 | 192.00 | 9.2M |
| 2023-02-13 | 190.00 | 196.00 | 190.00 | 193.50 | 9.9M |
| 2023-02-10 | 199.00 | 200.00 | 192.00 | 193.50 | 16.6M |
| 2023-02-09 | 198.00 | 204.50 | 196.00 | 198.50 | 20.7M |
| 2023-02-08 | 198.00 | 203.00 | 196.00 | 199.00 | 36.5M |
| 2023-02-07 | 189.00 | 192.00 | 186.50 | 191.50 | 13.0M |
| 2023-02-06 | 194.50 | 196.00 | 188.00 | 190.00 | 21.9M |
| 2023-02-03 | 184.00 | 201.00 | 183.00 | 194.50 | 51.4M |
| 2023-02-02 | 177.50 | 184.00 | 177.00 | 184.00 | 23.1M |
| 2023-02-01 | 171.50 | 178.50 | 169.50 | 175.50 | 18.2M |
| 2023-01-31 | 167.00 | 171.00 | 166.00 | 169.50 | 7.8M |
| 2023-01-30 | 166.00 | 170.50 | 164.00 | 168.50 | 13.5M |
| 2023-01-17 | 159.50 | 160.50 | 158.00 | 160.00 | 4.1M |
| 2023-01-16 | 158.50 | 161.00 | 157.50 | 159.50 | 5.6M |
| 2023-01-13 | 162.50 | 163.50 | 156.50 | 157.50 | 9.5M |
| 2023-01-12 | 160.50 | 161.50 | 159.00 | 160.00 | 7.0M |
| 2023-01-11 | 161.00 | 161.50 | 156.00 | 161.00 | 9.4M |
| 2023-01-10 | 158.50 | 161.00 | 157.00 | 160.00 | 11.6M |
| 2023-01-09 | 155.50 | 161.00 | 154.00 | 158.50 | 15.7M |
| 2023-01-06 | 147.00 | 152.00 | 146.50 | 151.00 | 8.9M |
| 2023-01-05 | 151.00 | 152.00 | 146.00 | 147.00 | 9.5M |
| 2023-01-04 | 145.50 | 150.00 | 145.00 | 149.00 | 9.7M |
| 2023-01-03 | 142.00 | 147.50 | 141.50 | 147.00 | 12.2M |