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 | 75.00 | 75.00 | 72.00 | 73.00 | 0.1M |
| 2025-09-25 | 77.00 | 77.00 | 77.00 | 75.50 | 0.0M |
| 2025-09-24 | 70.80 | 74.60 | 70.80 | 75.50 | 0.3M |
| 2025-09-23 | 67.00 | 70.80 | 67.00 | 70.80 | 0.2M |
| 2025-09-22 | 68.80 | 68.80 | 68.80 | 68.50 | 0.0M |
| 2025-09-19 | 68.80 | 68.80 | 68.80 | 68.80 | 0.0M |
| 2025-09-18 | 69.80 | 69.80 | 68.90 | 68.90 | 0.2M |
| 2025-09-17 | 70.20 | 70.20 | 67.00 | 67.80 | 0.2M |
| 2025-09-16 | 69.40 | 69.40 | 69.40 | 69.40 | 0.4M |
| 2025-09-15 | 69.40 | 69.40 | 69.40 | 69.40 | 0.1M |
| 2025-09-12 | 70.00 | 70.00 | 70.00 | 69.40 | 0.1M |
| 2025-09-11 | 69.00 | 69.00 | 66.00 | 68.50 | 0.1M |
| 2025-09-10 | 70.00 | 74.00 | 70.00 | 69.90 | 0.2M |
| 2025-09-09 | 64.00 | 70.00 | 64.00 | 68.80 | 0.5M |
| 2025-09-08 | 66.00 | 66.00 | 62.00 | 61.50 | 0.2M |
| 2025-09-05 | 63.00 | 64.00 | 62.40 | 64.20 | 0.1M |
| 2025-09-04 | 60.00 | 60.00 | 60.00 | 62.00 | 0.5M |
| 2025-09-03 | 57.00 | 59.00 | 57.00 | 58.10 | 0.2M |
| 2025-09-02 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0M |
| 2025-09-01 | 55.50 | 55.50 | 55.50 | 55.50 | 0.1M |
| 2025-08-29 | 55.50 | 55.50 | 55.50 | 55.50 | 0.1M |
| 2025-08-28 | 54.00 | 57.80 | 54.00 | 57.00 | 0.2M |
| 2025-08-27 | 57.80 | 57.80 | 57.80 | 55.50 | 0.0M |
| 2025-08-26 | 54.00 | 54.00 | 54.00 | 55.50 | 0.0M |
| 2025-08-22 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0M |
| 2025-08-21 | 54.00 | 54.00 | 54.00 | 55.50 | 0.0M |
| 2025-08-20 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0M |
| 2025-08-19 | 55.00 | 55.00 | 55.00 | 56.50 | 0.0M |
| 2025-08-18 | 57.50 | 57.50 | 57.50 | 57.50 | 0.0M |
| 2025-08-15 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-08-14 | 56.40 | 59.00 | 56.20 | 59.00 | 0.1M |
| 2025-08-13 | 55.00 | 59.00 | 55.00 | 59.00 | 0.0M |
| 2025-08-12 | 56.80 | 58.00 | 56.80 | 57.00 | 0.3M |
| 2025-08-11 | 56.00 | 57.80 | 55.00 | 56.00 | 0.1M |
| 2025-08-08 | 58.00 | 58.80 | 58.00 | 57.90 | 0.0M |
| 2025-08-07 | 58.00 | 60.80 | 57.00 | 60.00 | 0.3M |
| 2025-08-06 | 59.80 | 59.80 | 58.00 | 58.00 | 0.0M |
| 2025-08-05 | 59.00 | 59.00 | 57.00 | 58.00 | 0.2M |
| 2025-08-04 | 62.00 | 62.00 | 59.60 | 60.70 | 0.1M |
| 2025-08-01 | 61.60 | 61.60 | 61.60 | 61.60 | 0.0M |
| 2025-07-31 | 59.60 | 62.00 | 59.60 | 62.00 | 0.1M |
| 2025-07-30 | 59.00 | 61.00 | 59.00 | 59.60 | 0.3M |
| 2025-07-29 | 58.00 | 61.60 | 58.00 | 58.90 | 0.3M |
| 2025-07-28 | 60.20 | 60.20 | 56.20 | 56.20 | 0.2M |
| 2025-07-25 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2025-07-24 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2025-07-23 | 60.50 | 60.50 | 60.50 | 60.50 | 0.1M |
| 2025-07-22 | 61.20 | 61.20 | 59.00 | 60.00 | 0.2M |
| 2025-07-21 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2025-07-18 | 62.00 | 62.00 | 59.00 | 60.60 | 0.2M |
| 2025-07-17 | 64.00 | 64.20 | 62.20 | 62.90 | 0.2M |
| 2025-07-16 | 63.20 | 63.20 | 63.20 | 63.90 | 0.1M |
| 2025-07-15 | 64.50 | 64.50 | 64.50 | 64.50 | 0.0M |
| 2025-07-14 | 64.00 | 65.00 | 63.80 | 64.40 | 0.0M |
| 2025-07-11 | 64.20 | 64.20 | 64.00 | 64.00 | 0.0M |
| 2025-07-10 | 64.20 | 64.20 | 64.00 | 64.00 | 0.1M |
| 2025-07-09 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2025-07-08 | 65.00 | 65.00 | 65.00 | 66.00 | 0.0M |
| 2025-07-07 | 65.70 | 65.70 | 65.70 | 65.70 | 0.0M |
| 2025-07-04 | 65.50 | 65.50 | 65.50 | 65.50 | 0.3M |
| 2025-07-03 | 66.00 | 66.00 | 65.00 | 65.00 | 0.3M |
| 2025-07-02 | 66.00 | 66.00 | 64.00 | 64.00 | 0.1M |
| 2025-07-01 | 65.50 | 65.50 | 65.50 | 65.50 | 0.1M |
| 2025-06-30 | 64.80 | 65.40 | 64.00 | 64.90 | 0.1M |
| 2025-06-27 | 62.90 | 62.90 | 62.90 | 62.90 | 0.1M |
| 2025-06-26 | 62.40 | 62.40 | 62.40 | 62.40 | 0.1M |
| 2025-06-25 | 62.40 | 62.40 | 62.40 | 62.40 | 0.0M |
| 2025-06-24 | 63.00 | 63.00 | 61.20 | 62.00 | 0.2M |
| 2025-06-23 | 63.70 | 63.70 | 63.70 | 63.70 | 0.0M |
| 2025-06-20 | 63.20 | 63.20 | 63.20 | 63.70 | 0.0M |
| 2025-06-19 | 64.00 | 64.00 | 64.00 | 63.70 | 0.1M |
| 2025-06-18 | 64.80 | 67.00 | 64.20 | 64.60 | 0.2M |
| 2025-06-17 | 62.00 | 63.00 | 62.00 | 62.20 | 0.1M |
| 2025-06-16 | 61.50 | 61.50 | 61.50 | 61.50 | 0.0M |
| 2025-06-13 | 61.80 | 61.80 | 61.80 | 61.50 | 0.1M |
| 2025-06-12 | 60.00 | 61.00 | 60.00 | 60.80 | 0.2M |
| 2025-06-11 | 58.50 | 58.50 | 58.50 | 58.50 | 0.1M |
| 2025-06-10 | 58.40 | 58.80 | 57.20 | 58.40 | 0.3M |
| 2025-06-09 | 58.20 | 58.20 | 58.00 | 58.60 | 0.2M |
| 2025-06-06 | 57.90 | 57.90 | 57.90 | 57.90 | 0.0M |
| 2025-06-05 | 58.00 | 58.60 | 57.00 | 59.00 | 0.2M |
| 2025-06-04 | 59.20 | 59.20 | 57.20 | 58.90 | 0.2M |
| 2025-06-03 | 60.00 | 60.00 | 60.00 | 60.00 | 0.1M |
| 2025-06-02 | 59.60 | 59.60 | 59.60 | 59.60 | 0.1M |
| 2025-05-30 | 59.40 | 59.40 | 59.40 | 59.40 | 0.2M |
| 2025-05-29 | 59.00 | 59.00 | 59.00 | 58.90 | 0.1M |
| 2025-05-28 | 58.40 | 58.40 | 58.40 | 58.40 | 0.0M |
| 2025-05-27 | 58.60 | 58.60 | 57.00 | 58.40 | 0.1M |
| 2025-05-23 | 59.00 | 59.00 | 58.00 | 58.00 | 0.1M |
| 2025-05-22 | 60.00 | 60.00 | 59.00 | 59.00 | 0.2M |
| 2025-05-21 | 60.60 | 60.60 | 60.60 | 60.60 | 0.1M |
| 2025-05-20 | 60.00 | 62.00 | 59.80 | 62.00 | 0.1M |
| 2025-05-19 | 60.20 | 60.20 | 60.00 | 60.10 | 0.1M |
| 2025-05-16 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2025-05-15 | 60.60 | 60.60 | 60.60 | 60.60 | 0.0M |
| 2025-05-14 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-05-13 | 61.00 | 61.00 | 61.00 | 60.00 | 0.1M |
| 2025-05-12 | 59.00 | 60.40 | 59.00 | 59.00 | 0.2M |
| 2025-05-09 | 56.80 | 57.20 | 56.80 | 58.10 | 0.1M |
| 2025-05-08 | 54.00 | 56.00 | 54.00 | 55.20 | 0.3M |
| 2025-05-07 | 54.00 | 54.00 | 54.00 | 54.40 | 0.1M |
| 2025-05-06 | 54.50 | 54.50 | 54.50 | 54.50 | 0.2M |
| 2025-05-02 | 53.20 | 55.00 | 53.20 | 54.30 | 0.0M |
| 2025-05-01 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2025-04-30 | 53.60 | 53.60 | 53.60 | 53.60 | 0.0M |
| 2025-04-29 | 54.20 | 54.20 | 54.00 | 54.90 | 0.0M |
| 2025-04-28 | 55.80 | 55.80 | 55.80 | 54.60 | 0.0M |
| 2025-04-25 | 54.60 | 54.60 | 54.60 | 54.60 | 0.0M |
| 2025-04-24 | 54.60 | 54.60 | 54.60 | 54.60 | 0.1M |
| 2025-04-23 | 54.60 | 54.60 | 54.60 | 54.60 | 0.1M |
| 2025-04-22 | 55.00 | 55.00 | 55.00 | 55.00 | 0.2M |
| 2025-04-17 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2025-04-16 | 55.00 | 55.60 | 54.00 | 55.60 | 0.0M |
| 2025-04-15 | 54.40 | 55.00 | 54.20 | 55.00 | 0.1M |
| 2025-04-14 | 55.60 | 55.60 | 55.60 | 55.60 | 0.1M |
| 2025-04-11 | 54.00 | 55.00 | 53.00 | 55.00 | 0.0M |
| 2025-04-10 | 50.00 | 54.00 | 49.00 | 54.00 | 0.3M |
| 2025-04-09 | 47.00 | 50.80 | 47.00 | 50.80 | 1.3M |
| 2025-04-08 | 51.00 | 51.00 | 48.00 | 49.00 | 0.2M |
| 2025-04-07 | 51.00 | 52.00 | 50.00 | 52.00 | 0.1M |
| 2025-04-04 | 54.00 | 55.00 | 54.00 | 55.00 | 0.1M |
| 2025-04-03 | 55.00 | 55.00 | 54.00 | 55.80 | 0.0M |
| 2025-04-02 | 57.00 | 57.00 | 55.60 | 56.30 | 0.1M |
| 2025-04-01 | 57.60 | 57.60 | 57.00 | 59.30 | 0.0M |
| 2025-03-31 | 58.00 | 58.00 | 57.00 | 58.80 | 0.0M |
| 2025-03-28 | 58.00 | 59.00 | 57.00 | 58.00 | 0.1M |
| 2025-03-27 | 59.30 | 59.30 | 59.30 | 59.30 | 0.0M |
| 2025-03-26 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2025-03-25 | 59.00 | 59.00 | 59.00 | 59.40 | 0.2M |
| 2025-03-24 | 58.00 | 59.40 | 57.00 | 58.20 | 0.1M |
| 2025-03-21 | 59.90 | 59.90 | 59.90 | 59.90 | 0.1M |
| 2025-03-20 | 61.00 | 61.00 | 59.00 | 59.00 | 0.0M |
| 2025-03-19 | 59.40 | 59.40 | 59.40 | 59.40 | 0.1M |
| 2025-03-18 | 60.00 | 60.00 | 58.00 | 59.40 | 0.1M |
| 2025-03-17 | 58.00 | 61.00 | 58.00 | 61.00 | 0.0M |
| 2025-03-14 | 60.00 | 60.00 | 60.00 | 58.90 | 0.0M |
| 2025-03-13 | 56.00 | 60.00 | 56.00 | 57.60 | 0.3M |
| 2025-03-12 | 58.40 | 58.40 | 58.40 | 58.40 | 0.2M |
| 2025-03-11 | 58.00 | 59.80 | 57.60 | 58.40 | 0.1M |
| 2025-03-10 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-03-07 | 60.80 | 60.80 | 60.80 | 60.80 | 0.0M |
| 2025-03-06 | 59.60 | 59.60 | 59.60 | 59.60 | 0.0M |
| 2025-03-05 | 59.00 | 60.00 | 58.00 | 60.00 | 0.1M |
| 2025-03-04 | 60.00 | 60.00 | 59.00 | 60.00 | 0.1M |
| 2025-03-03 | 60.20 | 62.00 | 60.00 | 60.00 | 0.4M |
| 2025-02-28 | 63.00 | 63.00 | 63.00 | 63.00 | 0.3M |
| 2025-02-27 | 61.00 | 63.00 | 61.00 | 61.80 | 0.1M |
| 2025-02-26 | 59.00 | 61.20 | 57.00 | 60.00 | 0.5M |
| 2025-02-25 | 61.00 | 62.60 | 60.00 | 62.60 | 0.1M |
| 2025-02-24 | 64.20 | 64.20 | 62.00 | 62.00 | 0.3M |
| 2025-02-21 | 65.00 | 68.00 | 65.00 | 68.00 | 0.1M |
| 2025-02-20 | 70.00 | 70.00 | 66.00 | 65.90 | 0.1M |
| 2025-02-19 | 68.80 | 68.80 | 66.00 | 67.80 | 0.1M |
| 2025-02-18 | 66.00 | 68.80 | 66.00 | 66.90 | 0.1M |
| 2025-02-17 | 67.40 | 67.40 | 67.40 | 67.40 | 0.2M |
| 2025-02-14 | 66.20 | 69.00 | 65.00 | 66.70 | 0.2M |
| 2025-02-13 | 67.00 | 67.00 | 67.00 | 67.00 | 0.1M |
| 2025-02-12 | 68.30 | 68.30 | 68.30 | 68.30 | 0.2M |
| 2025-02-11 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2025-02-10 | 69.20 | 71.00 | 68.00 | 71.00 | 0.1M |
| 2025-02-07 | 70.00 | 70.00 | 70.00 | 69.50 | 0.1M |
| 2025-02-06 | 69.80 | 69.80 | 69.80 | 71.10 | 0.1M |
| 2025-02-05 | 72.40 | 72.40 | 69.00 | 69.50 | 0.2M |
| 2025-02-04 | 70.80 | 70.80 | 70.80 | 69.20 | 0.0M |
| 2025-02-03 | 69.40 | 70.00 | 69.40 | 69.60 | 0.3M |
| 2025-01-31 | 70.00 | 71.00 | 69.00 | 69.00 | 0.2M |
| 2025-01-30 | 68.00 | 69.00 | 68.00 | 69.00 | 0.4M |
| 2025-01-29 | 67.20 | 67.20 | 67.20 | 67.20 | 0.0M |
| 2025-01-28 | 66.80 | 66.80 | 66.80 | 67.70 | 0.0M |
| 2025-01-27 | 67.80 | 67.80 | 67.80 | 67.80 | 0.0M |
| 2025-01-24 | 67.00 | 70.20 | 66.85 | 67.10 | 0.0M |
| 2025-01-23 | 69.80 | 69.80 | 67.00 | 67.00 | 0.1M |
| 2025-01-22 | 69.80 | 69.80 | 67.33 | 67.30 | 0.1M |
| 2025-01-21 | 66.80 | 69.60 | 66.80 | 68.30 | 0.1M |
| 2025-01-20 | 71.00 | 71.80 | 68.00 | 68.30 | 0.4M |
| 2025-01-17 | 70.40 | 71.80 | 69.40 | 70.60 | 0.1M |
| 2025-01-16 | 70.99 | 73.80 | 70.99 | 71.70 | 0.1M |
| 2025-01-15 | 72.03 | 74.00 | 70.73 | 71.50 | 0.0M |
| 2025-01-14 | 73.00 | 76.80 | 70.00 | 70.10 | 0.1M |
| 2025-01-13 | 73.72 | 75.41 | 73.66 | 74.80 | 0.0M |
| 2025-01-10 | 74.88 | 75.00 | 73.18 | 73.50 | 0.0M |
| 2025-01-09 | 77.80 | 77.80 | 74.63 | 74.50 | 0.0M |
| 2025-01-08 | 77.63 | 79.00 | 75.00 | 75.00 | 0.1M |
| 2025-01-07 | 79.24 | 80.00 | 77.00 | 77.30 | 0.1M |
| 2025-01-06 | 77.63 | 80.80 | 77.46 | 77.70 | 0.0M |
| 2025-01-03 | 76.40 | 79.40 | 76.40 | 77.90 | 0.0M |
| 2025-01-02 | 76.84 | 80.80 | 76.84 | 77.30 | 0.0M |