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 | 124.00 | 125.00 | 123.34 | 124.00 | 0.1M |
| 2025-09-26 | 124.00 | 124.96 | 124.00 | 124.00 | 1.5M |
| 2025-09-25 | 124.00 | 126.00 | 123.15 | 124.00 | 0.1M |
| 2025-09-24 | 124.50 | 126.00 | 123.15 | 126.00 | 0.1M |
| 2025-09-23 | 126.00 | 127.00 | 124.00 | 127.00 | 0.1M |
| 2025-09-22 | 126.00 | 129.50 | 125.00 | 129.50 | 0.1M |
| 2025-09-19 | 126.00 | 126.96 | 125.04 | 126.00 | 0.0M |
| 2025-09-18 | 126.00 | 127.00 | 124.43 | 126.00 | 0.1M |
| 2025-09-17 | 126.50 | 139.00 | 124.70 | 139.00 | 0.0M |
| 2025-09-16 | 127.00 | 129.00 | 125.00 | 126.50 | 0.0M |
| 2025-09-15 | 128.00 | 129.92 | 126.04 | 127.00 | 0.1M |
| 2025-09-12 | 128.50 | 131.00 | 126.00 | 128.00 | 0.1M |
| 2025-09-11 | 132.50 | 133.00 | 126.00 | 129.50 | 0.1M |
| 2025-09-10 | 132.50 | 133.00 | 130.00 | 133.00 | 0.1M |
| 2025-09-09 | 132.50 | 132.65 | 129.50 | 132.50 | 0.1M |
| 2025-09-08 | 131.00 | 135.00 | 131.00 | 132.50 | 2.0M |
| 2025-09-05 | 127.50 | 132.00 | 127.50 | 131.00 | 0.1M |
| 2025-09-04 | 126.00 | 129.00 | 126.50 | 127.50 | 0.0M |
| 2025-09-03 | 126.00 | 126.95 | 126.00 | 126.00 | 0.1M |
| 2025-09-02 | 126.00 | 127.00 | 125.88 | 126.00 | 0.0M |
| 2025-09-01 | 127.50 | 129.00 | 125.00 | 126.00 | 0.1M |
| 2025-08-29 | 126.00 | 129.00 | 125.00 | 127.00 | 0.2M |
| 2025-08-28 | 126.00 | 127.00 | 125.60 | 126.00 | 0.1M |
| 2025-08-27 | 126.00 | 127.00 | 125.55 | 126.00 | 0.1M |
| 2025-08-26 | 125.00 | 127.00 | 125.00 | 125.50 | 0.2M |
| 2025-08-22 | 124.00 | 127.00 | 124.05 | 125.00 | 0.2M |
| 2025-08-21 | 125.00 | 128.00 | 122.00 | 124.00 | 0.0M |
| 2025-08-20 | 125.00 | 128.00 | 123.25 | 125.00 | 0.1M |
| 2025-08-19 | 125.00 | 127.35 | 122.50 | 125.00 | 0.0M |
| 2025-08-18 | 125.00 | 128.00 | 122.00 | 125.00 | 0.1M |
| 2025-08-15 | 122.50 | 127.00 | 121.78 | 125.00 | 0.2M |
| 2025-08-14 | 123.50 | 125.20 | 120.28 | 122.50 | 0.0M |
| 2025-08-13 | 123.50 | 125.25 | 122.96 | 123.50 | 0.0M |
| 2025-08-12 | 123.50 | 123.50 | 120.14 | 123.50 | 0.0M |
| 2025-08-11 | 123.50 | 123.50 | 120.00 | 123.50 | 0.0M |
| 2025-08-08 | 123.50 | 127.00 | 120.46 | 123.50 | 0.2M |
| 2025-08-07 | 123.50 | 126.00 | 120.00 | 123.50 | 0.0M |
| 2025-08-06 | 123.50 | 127.00 | 122.35 | 123.50 | 0.1M |
| 2025-08-05 | 123.00 | 126.00 | 121.16 | 123.50 | 0.1M |
| 2025-08-04 | 123.00 | 126.00 | 122.00 | 122.00 | 0.0M |
| 2025-08-01 | 123.00 | 126.00 | 120.00 | 120.00 | 0.1M |
| 2025-07-31 | 123.00 | 126.00 | 122.26 | 123.00 | 0.6M |
| 2025-07-30 | 123.50 | 126.30 | 122.26 | 123.00 | 0.0M |
| 2025-07-29 | 123.00 | 127.00 | 121.80 | 123.50 | 0.2M |
| 2025-07-28 | 122.00 | 126.00 | 120.00 | 123.00 | 1.1M |
| 2025-07-25 | 122.00 | 124.00 | 121.00 | 122.00 | 0.1M |
| 2025-07-24 | 122.50 | 125.95 | 121.20 | 122.00 | 0.2M |
| 2025-07-23 | 123.50 | 125.20 | 121.00 | 122.50 | 0.1M |
| 2025-07-22 | 124.00 | 127.50 | 122.00 | 123.00 | 0.1M |
| 2025-07-21 | 122.50 | 125.00 | 122.30 | 124.00 | 0.1M |
| 2025-07-18 | 127.00 | 129.00 | 121.00 | 122.50 | 0.3M |
| 2025-07-17 | 128.50 | 129.70 | 125.00 | 127.00 | 0.1M |
| 2025-07-16 | 132.00 | 134.00 | 126.00 | 128.50 | 0.1M |
| 2025-07-15 | 133.00 | 135.00 | 130.60 | 132.00 | 0.1M |
| 2025-07-14 | 133.50 | 135.00 | 132.00 | 133.50 | 0.1M |
| 2025-07-11 | 133.50 | 135.00 | 132.00 | 133.50 | 0.1M |
| 2025-07-10 | 133.50 | 135.00 | 133.50 | 133.50 | 0.1M |
| 2025-07-09 | 133.00 | 135.00 | 133.50 | 133.50 | 0.2M |
| 2025-07-08 | 133.50 | 135.00 | 133.00 | 133.50 | 0.0M |
| 2025-07-07 | 133.00 | 135.00 | 133.50 | 133.50 | 0.0M |
| 2025-07-04 | 133.50 | 135.00 | 132.37 | 133.50 | 0.1M |
| 2025-07-03 | 133.00 | 135.00 | 132.63 | 133.50 | 0.1M |
| 2025-07-02 | 132.50 | 135.00 | 132.17 | 133.00 | 0.0M |
| 2025-07-01 | 132.00 | 134.00 | 131.11 | 132.50 | 0.1M |
| 2025-06-30 | 132.00 | 134.00 | 131.11 | 132.00 | 0.0M |
| 2025-06-27 | 132.00 | 134.00 | 129.98 | 132.00 | 0.1M |
| 2025-06-26 | 132.00 | 133.00 | 130.00 | 132.00 | 0.0M |
| 2025-06-25 | 128.50 | 133.00 | 128.50 | 132.00 | 0.0M |
| 2025-06-24 | 128.50 | 130.00 | 127.00 | 128.50 | 0.1M |
| 2025-06-23 | 128.50 | 132.50 | 128.50 | 128.50 | 0.0M |
| 2025-06-20 | 128.50 | 130.00 | 128.43 | 128.50 | 0.4M |
| 2025-06-19 | 128.50 | 130.00 | 127.00 | 128.50 | 0.0M |
| 2025-06-18 | 128.50 | 130.00 | 128.43 | 128.50 | 0.2M |
| 2025-06-17 | 128.50 | 130.00 | 128.00 | 128.50 | 0.1M |
| 2025-06-16 | 128.50 | 129.94 | 127.00 | 127.00 | 0.6M |
| 2025-06-13 | 128.50 | 129.94 | 127.00 | 127.00 | 0.3M |
| 2025-06-12 | 128.50 | 130.00 | 127.00 | 128.50 | 0.2M |
| 2025-06-11 | 128.50 | 130.00 | 127.00 | 128.50 | 0.0M |
| 2025-06-10 | 128.50 | 130.00 | 127.00 | 128.50 | 0.1M |
| 2025-06-09 | 128.50 | 129.00 | 127.06 | 128.50 | 0.1M |
| 2025-06-06 | 128.50 | 130.00 | 124.50 | 128.00 | 0.1M |
| 2025-06-05 | 130.00 | 131.90 | 128.00 | 128.50 | 0.0M |
| 2025-06-04 | 126.50 | 132.00 | 125.00 | 130.00 | 0.0M |
| 2025-06-03 | 128.50 | 130.00 | 125.00 | 126.50 | 0.0M |
| 2025-06-02 | 129.50 | 130.40 | 128.90 | 129.50 | 0.2M |
| 2025-05-30 | 130.00 | 132.00 | 128.00 | 129.50 | 0.1M |
| 2025-05-29 | 130.00 | 131.00 | 128.08 | 130.00 | 0.2M |
| 2025-05-28 | 130.00 | 132.00 | 128.00 | 130.00 | 0.0M |
| 2025-05-27 | 130.00 | 132.00 | 128.08 | 130.00 | 0.0M |
| 2025-05-23 | 130.00 | 132.00 | 128.00 | 130.00 | 0.0M |
| 2025-05-22 | 131.00 | 132.00 | 128.00 | 130.00 | 0.0M |
| 2025-05-21 | 131.00 | 132.00 | 130.00 | 131.00 | 0.0M |
| 2025-05-20 | 131.00 | 132.00 | 130.00 | 132.00 | 0.0M |
| 2025-05-19 | 131.00 | 131.75 | 130.27 | 131.00 | 0.1M |
| 2025-05-16 | 131.00 | 131.50 | 130.87 | 131.00 | 0.1M |
| 2025-05-15 | 131.00 | 132.00 | 130.87 | 132.00 | 0.0M |
| 2025-05-14 | 131.00 | 132.00 | 131.00 | 131.00 | 0.0M |
| 2025-05-13 | 131.00 | 132.00 | 130.00 | 132.00 | 0.0M |
| 2025-05-12 | 131.00 | 131.98 | 130.70 | 131.00 | 0.0M |
| 2025-05-09 | 131.00 | 137.50 | 130.00 | 137.50 | 0.1M |
| 2025-05-08 | 131.00 | 131.00 | 130.10 | 131.00 | 0.0M |
| 2025-05-07 | 130.00 | 132.00 | 129.75 | 131.00 | 0.0M |
| 2025-05-06 | 130.00 | 131.90 | 129.75 | 130.00 | 0.0M |
| 2025-05-02 | 130.00 | 132.00 | 129.75 | 130.00 | 0.1M |
| 2025-05-01 | 130.00 | 131.92 | 125.50 | 130.00 | 0.0M |
| 2025-04-30 | 130.00 | 132.00 | 130.00 | 130.00 | 0.1M |
| 2025-04-29 | 130.00 | 132.00 | 128.00 | 130.00 | 0.0M |
| 2025-04-28 | 130.00 | 132.00 | 126.00 | 130.00 | 0.0M |
| 2025-04-25 | 130.00 | 132.00 | 128.25 | 130.00 | 0.6M |
| 2025-04-24 | 130.00 | 132.00 | 128.10 | 132.00 | 0.1M |
| 2025-04-23 | 129.00 | 132.00 | 128.36 | 130.00 | 0.0M |
| 2025-04-22 | 128.50 | 129.94 | 128.00 | 128.50 | 0.1M |
| 2025-04-17 | 128.00 | 129.00 | 127.58 | 128.50 | 0.2M |
| 2025-04-16 | 128.00 | 129.00 | 127.00 | 128.00 | 0.0M |
| 2025-04-15 | 128.00 | 129.00 | 125.50 | 127.00 | 0.3M |
| 2025-04-14 | 127.50 | 130.00 | 125.95 | 127.00 | 0.1M |
| 2025-04-11 | 128.00 | 130.00 | 122.60 | 126.50 | 0.1M |
| 2025-04-10 | 131.00 | 132.00 | 126.00 | 130.00 | 0.1M |
| 2025-04-09 | 132.50 | 133.00 | 130.00 | 131.00 | 0.0M |
| 2025-04-08 | 134.00 | 135.00 | 130.00 | 132.50 | 0.2M |
| 2025-04-07 | 133.50 | 136.00 | 132.00 | 134.00 | 0.3M |
| 2025-04-04 | 136.00 | 136.00 | 132.50 | 132.50 | 0.2M |
| 2025-04-03 | 136.00 | 136.00 | 134.00 | 134.00 | 0.0M |
| 2025-04-02 | 136.00 | 137.00 | 135.00 | 136.00 | 0.1M |
| 2025-04-01 | 135.50 | 137.00 | 135.00 | 136.00 | 0.1M |
| 2025-03-31 | 138.00 | 137.00 | 135.00 | 137.00 | 0.1M |
| 2025-03-28 | 138.00 | 139.92 | 136.00 | 138.00 | 0.1M |
| 2025-03-27 | 138.00 | 140.00 | 135.70 | 138.00 | 0.1M |
| 2025-03-26 | 138.00 | 140.00 | 136.00 | 137.00 | 0.5M |
| 2025-03-25 | 138.00 | 140.00 | 136.00 | 137.00 | 0.0M |
| 2025-03-24 | 138.00 | 138.10 | 136.00 | 138.00 | 0.3M |
| 2025-03-21 | 138.00 | 140.00 | 136.00 | 138.00 | 0.2M |
| 2025-03-20 | 138.00 | 140.00 | 136.00 | 138.00 | 0.0M |
| 2025-03-19 | 138.00 | 140.00 | 136.00 | 138.00 | 0.0M |
| 2025-03-18 | 138.50 | 138.50 | 134.50 | 138.50 | 0.0M |
| 2025-03-17 | 138.50 | 139.94 | 137.00 | 138.50 | 0.1M |
| 2025-03-14 | 138.50 | 139.94 | 137.00 | 138.50 | 0.3M |
| 2025-03-13 | 136.50 | 139.25 | 136.00 | 138.50 | 0.2M |
| 2025-03-12 | 136.50 | 137.00 | 136.00 | 137.00 | 0.1M |
| 2025-03-11 | 136.50 | 136.89 | 136.50 | 136.50 | 0.0M |
| 2025-03-10 | 136.50 | 137.00 | 133.50 | 136.00 | 0.1M |
| 2025-03-07 | 136.50 | 137.00 | 136.00 | 136.50 | 0.2M |
| 2025-03-06 | 137.00 | 137.00 | 133.50 | 137.00 | 0.1M |
| 2025-03-05 | 137.00 | 137.00 | 136.00 | 136.00 | 0.0M |
| 2025-03-04 | 136.50 | 138.00 | 136.50 | 137.00 | 0.1M |
| 2025-03-03 | 136.50 | 136.86 | 135.00 | 136.50 | 0.0M |
| 2025-02-28 | 136.50 | 138.00 | 135.00 | 136.50 | 0.1M |
| 2025-02-27 | 136.50 | 137.94 | 136.50 | 137.00 | 0.0M |
| 2025-02-26 | 136.50 | 136.84 | 135.00 | 136.50 | 0.0M |
| 2025-02-25 | 137.00 | 139.00 | 135.00 | 138.00 | 0.1M |
| 2025-02-24 | 137.00 | 139.00 | 135.00 | 137.00 | 0.1M |
| 2025-02-21 | 137.00 | 139.00 | 135.00 | 137.00 | 0.1M |
| 2025-02-20 | 137.00 | 139.00 | 135.00 | 137.00 | 0.0M |
| 2025-02-19 | 137.50 | 142.00 | 136.00 | 137.50 | 0.1M |
| 2025-02-18 | 136.00 | 138.80 | 135.92 | 137.50 | 0.1M |
| 2025-02-17 | 136.00 | 136.70 | 135.90 | 136.00 | 0.0M |
| 2025-02-14 | 136.00 | 137.00 | 135.00 | 136.00 | 0.1M |
| 2025-02-13 | 136.00 | 136.00 | 135.55 | 136.00 | 0.0M |
| 2025-02-12 | 135.50 | 137.00 | 135.00 | 137.00 | 0.0M |
| 2025-02-11 | 135.50 | 137.00 | 134.00 | 136.00 | 0.2M |
| 2025-02-10 | 135.50 | 135.50 | 132.00 | 132.00 | 0.1M |
| 2025-02-07 | 135.50 | 136.94 | 134.00 | 135.50 | 0.0M |
| 2025-02-06 | 135.50 | 136.40 | 134.00 | 136.00 | 0.1M |
| 2025-02-05 | 135.50 | 135.75 | 134.00 | 135.00 | 0.1M |
| 2025-02-04 | 135.50 | 135.90 | 134.00 | 135.50 | 0.1M |
| 2025-02-03 | 135.50 | 135.59 | 134.00 | 134.00 | 0.1M |
| 2025-01-31 | 135.50 | 137.00 | 130.00 | 134.00 | 0.1M |
| 2025-01-30 | 135.00 | 137.00 | 133.00 | 135.50 | 0.1M |
| 2025-01-29 | 135.00 | 136.45 | 133.00 | 135.00 | 0.0M |
| 2025-01-28 | 135.00 | 137.00 | 133.00 | 135.00 | 0.1M |
| 2025-01-27 | 136.00 | 137.00 | 132.50 | 135.00 | 0.8M |
| 2025-01-24 | 136.00 | 136.96 | 135.00 | 135.00 | 0.9M |
| 2025-01-23 | 136.00 | 137.00 | 135.00 | 135.00 | 0.8M |
| 2025-01-22 | 136.00 | 136.75 | 135.00 | 136.00 | 0.1M |
| 2025-01-21 | 136.50 | 137.70 | 135.00 | 136.00 | 0.1M |
| 2025-01-20 | 133.50 | 139.00 | 133.11 | 136.00 | 0.1M |
| 2025-01-17 | 129.50 | 135.00 | 129.12 | 133.50 | 0.1M |
| 2025-01-16 | 129.50 | 132.00 | 127.00 | 129.50 | 0.1M |
| 2025-01-15 | 131.00 | 131.80 | 127.00 | 129.50 | 0.1M |
| 2025-01-14 | 132.50 | 132.00 | 129.06 | 130.50 | 0.1M |
| 2025-01-13 | 133.00 | 135.00 | 130.00 | 132.50 | 0.0M |
| 2025-01-10 | 133.00 | 134.92 | 131.00 | 133.00 | 0.0M |
| 2025-01-09 | 133.50 | 135.50 | 131.00 | 133.00 | 0.0M |
| 2025-01-08 | 136.50 | 136.00 | 135.00 | 133.50 | 0.0M |
| 2025-01-07 | 137.50 | 138.00 | 136.50 | 136.50 | 0.1M |
| 2025-01-06 | 138.00 | 139.00 | 137.00 | 137.50 | 0.1M |
| 2025-01-03 | 138.00 | 138.70 | 137.00 | 138.00 | 0.0M |
| 2025-01-02 | 138.50 | 140.00 | 137.00 | 137.00 | 0.0M |