116.50
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 141.50 | 153.00 | 139.00 | 149.50 | 27.4M |
| 2024-12-30 | 151.50 | 152.50 | 142.00 | 142.00 | 23.9M |
| 2024-12-27 | 147.00 | 159.00 | 144.00 | 149.00 | 46.5M |
| 2024-12-26 | 145.50 | 148.00 | 142.50 | 145.50 | 10.4M |
| 2024-12-25 | 143.00 | 149.00 | 141.00 | 146.50 | 16.4M |
| 2024-12-24 | 144.00 | 145.00 | 139.50 | 141.00 | 8.3M |
| 2024-12-23 | 139.50 | 144.50 | 137.50 | 143.50 | 15.9M |
| 2024-12-20 | 149.00 | 152.50 | 134.50 | 138.50 | 44.2M |
| 2024-12-19 | 131.00 | 149.00 | 131.00 | 149.00 | 20.4M |
| 2024-12-18 | 138.00 | 138.00 | 130.50 | 135.50 | 13.2M |
| 2024-12-17 | 139.50 | 140.00 | 133.00 | 138.00 | 12.9M |
| 2024-12-16 | 144.00 | 147.50 | 135.00 | 137.50 | 21.5M |
| 2024-12-13 | 144.50 | 144.50 | 135.50 | 137.00 | 16.6M |
| 2024-12-12 | 150.00 | 154.00 | 138.50 | 141.00 | 26.1M |
| 2024-12-11 | 145.00 | 151.00 | 143.00 | 148.50 | 23.0M |
| 2024-12-10 | 145.50 | 152.00 | 144.50 | 146.00 | 27.2M |
| 2024-12-09 | 151.50 | 156.50 | 143.00 | 144.50 | 36.4M |
| 2024-12-06 | 147.50 | 147.50 | 141.00 | 144.00 | 16.9M |
| 2024-12-05 | 147.00 | 150.00 | 139.00 | 148.50 | 44.4M |
| 2024-12-04 | 133.00 | 143.00 | 132.50 | 143.00 | 18.6M |
| 2024-12-03 | 130.50 | 132.00 | 126.50 | 130.00 | 31.9M |
| 2024-12-02 | 123.00 | 129.50 | 121.00 | 129.50 | 21.1M |
| 2024-11-29 | 112.50 | 119.50 | 111.50 | 118.00 | 6.6M |
| 2024-11-28 | 116.50 | 118.50 | 110.00 | 112.50 | 7.1M |
| 2024-11-27 | 124.50 | 126.00 | 116.00 | 116.50 | 14.2M |
| 2024-11-26 | 125.50 | 127.00 | 121.50 | 124.00 | 8.1M |
| 2024-11-25 | 120.50 | 132.00 | 120.50 | 126.50 | 20.9M |
| 2024-11-22 | 123.50 | 124.00 | 118.00 | 120.50 | 11.4M |
| 2024-11-21 | 114.00 | 125.00 | 113.50 | 122.50 | 20.8M |
| 2024-11-20 | 114.00 | 116.50 | 111.50 | 114.50 | 6.3M |
| 2024-11-19 | 113.00 | 115.00 | 109.00 | 113.50 | 7.2M |
| 2024-11-18 | 112.00 | 115.50 | 110.50 | 110.50 | 6.5M |
| 2024-11-15 | 119.50 | 119.50 | 111.00 | 111.50 | 11.2M |
| 2024-11-14 | 117.00 | 119.50 | 115.50 | 117.00 | 10.8M |
| 2024-11-13 | 112.50 | 124.00 | 111.00 | 117.00 | 25.1M |
| 2024-11-12 | 117.00 | 119.50 | 111.00 | 115.50 | 16.8M |
| 2024-11-11 | 110.50 | 117.00 | 110.50 | 117.00 | 14.2M |
| 2024-11-08 | 108.00 | 112.00 | 105.50 | 106.50 | 7.5M |
| 2024-11-07 | 110.00 | 111.00 | 106.00 | 107.00 | 3.2M |
| 2024-11-06 | 107.50 | 109.50 | 106.00 | 108.00 | 2.4M |
| 2024-11-05 | 109.00 | 110.50 | 106.50 | 107.50 | 4.2M |
| 2024-11-04 | 108.00 | 113.50 | 106.00 | 110.00 | 5.2M |
| 2024-11-01 | 105.00 | 109.50 | 104.50 | 108.00 | 2.4M |
| 2024-10-30 | 107.00 | 111.00 | 106.00 | 107.50 | 3.6M |
| 2024-10-29 | 105.00 | 108.50 | 103.00 | 107.50 | 4.2M |
| 2024-10-28 | 112.00 | 112.00 | 104.50 | 104.50 | 4.4M |
| 2024-10-25 | 111.00 | 112.00 | 108.00 | 110.00 | 3.5M |
| 2024-10-24 | 115.50 | 116.00 | 108.00 | 108.50 | 7.3M |
| 2024-10-23 | 115.00 | 116.00 | 114.00 | 115.50 | 3.1M |
| 2024-10-22 | 113.00 | 116.50 | 112.00 | 114.50 | 4.9M |
| 2024-10-21 | 114.50 | 115.50 | 113.00 | 113.00 | 4.0M |
| 2024-10-18 | 123.00 | 123.00 | 112.00 | 113.00 | 12.8M |
| 2024-10-17 | 124.00 | 124.50 | 119.00 | 121.00 | 12.7M |
| 2024-10-16 | 119.50 | 127.00 | 118.50 | 125.00 | 15.1M |
| 2024-10-15 | 124.00 | 129.00 | 117.50 | 119.50 | 27.3M |
| 2024-10-14 | 117.50 | 127.00 | 114.50 | 126.00 | 27.6M |
| 2024-10-11 | 114.00 | 119.00 | 111.50 | 115.50 | 13.9M |
| 2024-10-09 | 118.50 | 125.00 | 112.50 | 114.00 | 36.2M |
| 2024-10-08 | 107.00 | 117.50 | 103.50 | 117.50 | 14.4M |
| 2024-10-07 | 107.00 | 112.00 | 105.50 | 107.00 | 9.6M |
| 2024-10-04 | 106.00 | 108.50 | 103.50 | 105.50 | 5.1M |
| 2024-10-01 | 106.50 | 108.50 | 103.00 | 105.50 | 8.9M |
| 2024-09-30 | 106.00 | 107.00 | 100.50 | 105.50 | 9.5M |
| 2024-09-27 | 108.50 | 116.00 | 106.00 | 107.50 | 25.2M |
| 2024-09-26 | 107.50 | 109.00 | 104.00 | 105.50 | 5.9M |
| 2024-09-25 | 113.00 | 113.50 | 105.50 | 107.50 | 14.2M |
| 2024-09-24 | 110.50 | 112.50 | 107.50 | 112.50 | 7.1M |
| 2024-09-23 | 111.50 | 115.00 | 107.50 | 110.00 | 12.8M |
| 2024-09-20 | 113.00 | 114.50 | 108.50 | 109.50 | 12.7M |
| 2024-09-19 | 107.50 | 115.00 | 103.00 | 112.50 | 23.7M |
| 2024-09-18 | 105.50 | 115.00 | 104.50 | 106.00 | 32.2M |
| 2024-09-16 | 105.00 | 105.00 | 102.50 | 105.00 | 11.1M |
| 2024-09-13 | 98.10 | 100.50 | 95.00 | 95.70 | 16.1M |
| 2024-09-12 | 93.50 | 99.50 | 91.80 | 97.50 | 27.6M |
| 2024-09-11 | 89.70 | 90.60 | 87.70 | 90.60 | 8.6M |
| 2024-09-10 | 78.60 | 85.40 | 78.60 | 82.40 | 9.4M |
| 2024-09-09 | 72.50 | 80.50 | 72.50 | 80.00 | 2.1M |
| 2024-09-06 | 75.70 | 76.30 | 74.60 | 75.00 | 0.4M |
| 2024-09-05 | 76.40 | 76.40 | 74.60 | 75.40 | 0.8M |
| 2024-09-04 | 75.00 | 77.60 | 73.80 | 75.00 | 1.6M |
| 2024-09-03 | 80.00 | 81.40 | 78.50 | 79.00 | 2.1M |
| 2024-09-02 | 75.80 | 81.80 | 75.20 | 79.60 | 3.0M |
| 2024-08-30 | 76.00 | 76.30 | 74.00 | 74.80 | 0.9M |
| 2024-08-29 | 75.20 | 76.50 | 74.90 | 75.70 | 0.8M |
| 2024-08-28 | 76.10 | 77.70 | 74.70 | 75.00 | 0.9M |
| 2024-08-27 | 73.10 | 76.10 | 73.10 | 75.10 | 0.8M |
| 2024-08-26 | 72.90 | 74.20 | 72.00 | 73.90 | 1.1M |
| 2024-08-23 | 68.80 | 72.10 | 68.30 | 72.10 | 0.8M |
| 2024-08-22 | 71.00 | 71.80 | 70.70 | 71.00 | 0.3M |
| 2024-08-21 | 70.80 | 71.80 | 69.30 | 71.00 | 0.7M |
| 2024-08-20 | 70.00 | 71.30 | 69.80 | 70.20 | 0.8M |
| 2024-08-19 | 67.90 | 69.50 | 67.00 | 68.80 | 0.6M |
| 2024-08-16 | 67.60 | 68.30 | 67.30 | 67.70 | 0.6M |
| 2024-08-15 | 67.00 | 67.70 | 66.40 | 67.20 | 0.3M |
| 2024-08-14 | 68.20 | 68.20 | 66.70 | 67.00 | 0.3M |
| 2024-08-13 | 67.50 | 67.60 | 66.20 | 67.30 | 0.4M |
| 2024-08-12 | 67.80 | 69.50 | 67.80 | 68.80 | 0.6M |
| 2024-08-09 | 69.00 | 69.70 | 67.30 | 67.80 | 0.6M |
| 2024-08-08 | 67.60 | 70.00 | 67.30 | 67.60 | 0.6M |
| 2024-08-07 | 64.00 | 68.30 | 63.50 | 68.30 | 1.0M |
| 2024-08-06 | 66.10 | 67.60 | 60.00 | 62.10 | 1.8M |
| 2024-08-05 | 71.50 | 71.50 | 66.00 | 66.00 | 2.3M |
| 2024-08-02 | 74.60 | 75.00 | 73.20 | 73.30 | 1.1M |
| 2024-08-01 | 76.00 | 76.50 | 75.00 | 76.40 | 0.5M |
| 2024-07-31 | 75.00 | 76.20 | 73.90 | 74.20 | 0.6M |
| 2024-07-30 | 73.00 | 75.50 | 72.20 | 75.40 | 0.9M |
| 2024-07-29 | 79.60 | 80.00 | 71.90 | 73.20 | 1.9M |
| 2024-07-26 | 77.80 | 79.50 | 77.80 | 79.00 | 0.8M |
| 2024-07-23 | 80.60 | 80.90 | 79.00 | 80.30 | 1.3M |
| 2024-07-22 | 79.60 | 80.90 | 77.40 | 77.70 | 1.5M |
| 2024-07-19 | 86.30 | 86.30 | 79.90 | 80.00 | 3.3M |
| 2024-07-18 | 85.70 | 88.80 | 85.20 | 85.50 | 4.5M |
| 2024-07-17 | 82.50 | 89.90 | 82.50 | 87.30 | 6.4M |
| 2024-07-16 | 83.00 | 83.80 | 82.10 | 82.20 | 1.1M |
| 2024-07-15 | 81.70 | 84.40 | 81.70 | 82.10 | 1.3M |
| 2024-07-12 | 82.70 | 83.30 | 81.30 | 81.70 | 1.5M |
| 2024-07-11 | 83.00 | 84.50 | 82.00 | 83.70 | 1.9M |
| 2024-07-10 | 81.40 | 84.50 | 80.40 | 82.50 | 3.6M |
| 2024-07-09 | 82.10 | 82.40 | 78.40 | 81.10 | 1.9M |
| 2024-07-08 | 82.00 | 82.50 | 80.40 | 80.90 | 1.1M |
| 2024-07-05 | 80.30 | 83.40 | 80.30 | 82.20 | 2.1M |
| 2024-07-04 | 80.80 | 81.50 | 79.60 | 80.20 | 1.0M |
| 2024-07-03 | 81.20 | 81.80 | 79.60 | 79.60 | 1.3M |
| 2024-07-02 | 82.10 | 82.50 | 80.10 | 80.70 | 1.2M |
| 2024-07-01 | 84.50 | 84.50 | 81.30 | 81.30 | 2.2M |
| 2024-06-28 | 83.80 | 85.70 | 82.70 | 84.20 | 4.4M |
| 2024-06-27 | 80.80 | 84.70 | 80.20 | 84.20 | 5.2M |
| 2024-06-26 | 82.80 | 82.80 | 80.20 | 80.20 | 1.6M |
| 2024-06-25 | 81.20 | 82.00 | 78.70 | 81.70 | 2.2M |
| 2024-06-24 | 84.20 | 85.60 | 81.20 | 81.20 | 5.5M |
| 2024-06-21 | 79.10 | 83.10 | 78.20 | 81.70 | 6.2M |
| 2024-06-20 | 78.40 | 80.20 | 78.40 | 79.10 | 1.7M |
| 2024-06-19 | 79.10 | 80.80 | 77.60 | 78.40 | 2.4M |
| 2024-06-18 | 79.30 | 82.40 | 78.30 | 78.50 | 4.6M |
| 2024-06-17 | 77.30 | 81.80 | 76.40 | 79.30 | 5.1M |
| 2024-06-14 | 76.00 | 76.60 | 74.90 | 76.50 | 1.0M |
| 2024-06-13 | 77.30 | 77.40 | 74.60 | 75.00 | 1.1M |
| 2024-06-12 | 74.50 | 76.80 | 74.10 | 75.30 | 1.4M |
| 2024-06-11 | 74.40 | 75.60 | 73.70 | 73.80 | 1.0M |
| 2024-06-07 | 73.60 | 74.00 | 73.10 | 73.40 | 0.2M |
| 2024-06-06 | 73.70 | 75.00 | 73.00 | 73.30 | 0.6M |
| 2024-06-05 | 74.50 | 74.60 | 73.30 | 73.30 | 0.4M |
| 2024-06-04 | 74.30 | 75.80 | 74.00 | 74.10 | 0.4M |
| 2024-06-03 | 74.50 | 74.90 | 74.00 | 74.20 | 0.3M |
| 2024-05-31 | 76.00 | 76.00 | 74.10 | 74.20 | 0.5M |
| 2024-05-30 | 76.00 | 76.40 | 74.70 | 74.80 | 0.5M |
| 2024-05-29 | 75.00 | 76.80 | 75.00 | 75.50 | 0.6M |
| 2024-05-28 | 75.70 | 76.70 | 75.40 | 75.80 | 0.6M |
| 2024-05-27 | 75.90 | 76.40 | 75.30 | 75.50 | 0.9M |
| 2024-05-24 | 74.10 | 77.20 | 73.30 | 75.40 | 1.2M |
| 2024-05-23 | 75.90 | 76.20 | 74.30 | 74.50 | 0.9M |
| 2024-05-22 | 75.10 | 77.50 | 74.80 | 75.60 | 1.6M |
| 2024-05-21 | 75.50 | 76.50 | 74.10 | 74.40 | 1.3M |
| 2024-05-20 | 78.30 | 78.50 | 75.40 | 75.40 | 3.3M |
| 2024-05-17 | 71.60 | 77.60 | 71.20 | 77.60 | 7.0M |
| 2024-05-16 | 69.90 | 71.70 | 69.90 | 70.60 | 1.0M |
| 2024-05-15 | 70.50 | 70.80 | 69.00 | 69.00 | 0.5M |
| 2024-05-14 | 69.30 | 70.60 | 69.30 | 70.30 | 0.4M |
| 2024-05-13 | 68.80 | 69.40 | 67.50 | 69.30 | 0.6M |
| 2024-05-10 | 70.20 | 70.60 | 68.40 | 69.40 | 0.9M |
| 2024-05-09 | 71.40 | 71.50 | 70.10 | 70.10 | 0.5M |
| 2024-05-08 | 71.00 | 71.70 | 70.60 | 70.60 | 0.4M |
| 2024-05-07 | 72.00 | 72.10 | 70.70 | 70.90 | 0.4M |
| 2024-05-06 | 72.50 | 72.60 | 71.40 | 71.80 | 0.5M |
| 2024-05-03 | 73.70 | 73.70 | 72.00 | 72.00 | 0.4M |
| 2024-05-02 | 73.00 | 73.30 | 72.50 | 72.70 | 0.2M |
| 2024-04-30 | 73.70 | 73.90 | 72.80 | 73.00 | 0.3M |
| 2024-04-29 | 73.10 | 74.10 | 73.10 | 73.50 | 0.3M |
| 2024-04-26 | 72.50 | 74.50 | 72.50 | 72.70 | 0.5M |
| 2024-04-25 | 72.10 | 73.30 | 71.80 | 71.90 | 0.3M |
| 2024-04-24 | 71.30 | 72.70 | 71.30 | 72.60 | 0.3M |
| 2024-04-23 | 71.40 | 71.90 | 70.90 | 71.10 | 0.3M |
| 2024-04-22 | 72.80 | 72.80 | 70.50 | 70.80 | 0.5M |
| 2024-04-19 | 73.50 | 73.50 | 70.90 | 72.20 | 0.7M |
| 2024-04-18 | 72.80 | 74.50 | 72.70 | 73.50 | 0.4M |
| 2024-04-17 | 73.80 | 73.80 | 72.70 | 72.80 | 0.4M |
| 2024-04-16 | 73.90 | 73.90 | 72.00 | 72.10 | 0.6M |
| 2024-04-15 | 75.30 | 75.50 | 74.50 | 74.50 | 0.4M |
| 2024-04-12 | 74.30 | 75.90 | 74.10 | 75.10 | 0.6M |
| 2024-04-11 | 74.00 | 74.60 | 73.30 | 73.90 | 0.4M |
| 2024-04-10 | 75.20 | 76.80 | 73.60 | 74.50 | 1.0M |
| 2024-04-09 | 75.30 | 77.50 | 75.20 | 75.20 | 0.9M |
| 2024-04-08 | 76.00 | 76.00 | 74.60 | 74.80 | 0.2M |
| 2024-04-03 | 75.70 | 76.00 | 74.80 | 75.30 | 0.3M |
| 2024-04-02 | 76.00 | 76.20 | 75.00 | 75.80 | 0.5M |
| 2024-04-01 | 73.70 | 76.00 | 73.10 | 76.00 | 1.1M |
| 2024-03-29 | 73.20 | 73.20 | 72.70 | 72.70 | 0.2M |
| 2024-03-28 | 73.00 | 73.30 | 72.50 | 73.00 | 0.3M |
| 2024-03-27 | 72.80 | 73.30 | 72.70 | 72.90 | 0.3M |
| 2024-03-26 | 74.50 | 74.70 | 72.50 | 72.70 | 0.4M |
| 2024-03-25 | 73.50 | 74.50 | 73.50 | 74.30 | 0.4M |
| 2024-03-22 | 72.80 | 73.60 | 72.50 | 73.50 | 0.4M |
| 2024-03-21 | 72.90 | 73.30 | 72.50 | 72.80 | 0.4M |
| 2024-03-20 | 73.50 | 73.60 | 72.20 | 72.20 | 0.7M |
| 2024-03-19 | 73.30 | 74.10 | 73.10 | 73.50 | 0.6M |
| 2024-03-18 | 74.90 | 74.90 | 72.00 | 72.60 | 1.5M |
| 2024-03-15 | 75.50 | 75.70 | 74.00 | 74.20 | 0.6M |
| 2024-03-14 | 77.30 | 77.90 | 75.70 | 75.80 | 0.7M |
| 2024-03-13 | 77.90 | 78.70 | 76.20 | 77.50 | 1.5M |
| 2024-03-12 | 74.20 | 76.80 | 73.30 | 76.60 | 1.1M |
| 2024-03-11 | 72.00 | 74.20 | 71.70 | 74.20 | 1.1M |
| 2024-03-08 | 77.10 | 77.30 | 73.40 | 73.90 | 1.6M |
| 2024-03-07 | 78.50 | 79.70 | 77.10 | 77.10 | 1.1M |
| 2024-03-06 | 78.30 | 78.30 | 77.50 | 78.00 | 0.9M |
| 2024-03-05 | 80.40 | 80.80 | 78.60 | 78.60 | 1.4M |
| 2024-03-04 | 80.60 | 81.20 | 78.80 | 80.00 | 2.1M |
| 2024-03-01 | 81.90 | 82.40 | 80.30 | 80.30 | 2.3M |
| 2024-02-29 | 82.20 | 83.30 | 81.80 | 82.10 | 4.2M |
| 2024-02-27 | 82.50 | 83.50 | 80.10 | 81.40 | 7.2M |
| 2024-02-26 | 79.70 | 82.30 | 79.70 | 81.20 | 6.0M |
| 2024-02-23 | 77.60 | 80.20 | 77.20 | 79.00 | 3.6M |
| 2024-02-22 | 76.90 | 78.30 | 76.00 | 77.00 | 1.3M |
| 2024-02-21 | 75.60 | 77.40 | 75.30 | 76.40 | 1.3M |
| 2024-02-20 | 75.70 | 75.70 | 74.30 | 74.50 | 0.4M |
| 2024-02-19 | 74.90 | 75.90 | 74.70 | 75.70 | 0.7M |
| 2024-02-16 | 72.60 | 74.90 | 72.10 | 74.70 | 0.8M |
| 2024-02-15 | 72.00 | 73.10 | 70.30 | 72.10 | 0.8M |
| 2024-02-05 | 74.80 | 74.80 | 73.80 | 74.00 | 0.4M |
| 2024-02-02 | 75.50 | 75.80 | 74.50 | 74.80 | 0.7M |
| 2024-02-01 | 72.90 | 74.90 | 72.90 | 74.50 | 0.8M |
| 2024-01-31 | 72.00 | 73.00 | 71.90 | 72.90 | 0.4M |
| 2024-01-30 | 73.40 | 73.50 | 72.00 | 72.00 | 0.2M |
| 2024-01-29 | 72.00 | 72.90 | 71.90 | 72.90 | 0.3M |
| 2024-01-26 | 72.00 | 72.30 | 71.30 | 71.60 | 0.3M |
| 2024-01-25 | 73.60 | 73.60 | 72.10 | 72.10 | 0.3M |
| 2024-01-24 | 73.80 | 73.90 | 73.20 | 73.20 | 0.2M |
| 2024-01-23 | 73.50 | 74.30 | 72.80 | 73.60 | 0.5M |
| 2024-01-22 | 71.70 | 72.70 | 71.50 | 72.50 | 0.3M |
| 2024-01-19 | 71.20 | 72.10 | 71.20 | 71.50 | 0.3M |
| 2024-01-18 | 71.00 | 71.70 | 70.10 | 70.90 | 0.6M |
| 2024-01-17 | 73.00 | 73.60 | 71.40 | 71.40 | 0.5M |
| 2024-01-16 | 73.00 | 73.50 | 72.20 | 72.40 | 0.3M |
| 2024-01-15 | 72.10 | 73.50 | 71.40 | 72.70 | 0.6M |
| 2024-01-12 | 73.20 | 73.80 | 71.80 | 72.00 | 0.5M |
| 2024-01-11 | 72.80 | 73.60 | 72.70 | 73.20 | 0.3M |
| 2024-01-10 | 73.10 | 74.00 | 72.80 | 72.80 | 0.8M |
| 2024-01-09 | 75.40 | 75.40 | 73.50 | 74.70 | 0.7M |
| 2024-01-08 | 76.10 | 76.20 | 75.20 | 75.20 | 0.2M |
| 2024-01-05 | 75.80 | 76.20 | 75.30 | 75.70 | 0.4M |
| 2024-01-04 | 77.00 | 77.30 | 75.70 | 75.70 | 0.4M |
| 2024-01-03 | 78.00 | 78.20 | 76.90 | 77.00 | 0.4M |
| 2024-01-02 | 77.30 | 79.20 | 77.30 | 78.30 | 0.8M |