116.19
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 107.08 | 107.30 | 107.08 | 107.14 | 2.7M |
| 2022-12-29 | 107.14 | 107.20 | 107.07 | 107.07 | 1.6M |
| 2022-12-28 | 107.39 | 107.39 | 107.05 | 107.17 | 2.4M |
| 2022-12-27 | 107.27 | 107.44 | 107.27 | 107.39 | 3.3M |
| 2022-12-26 | 107.16 | 107.28 | 107.14 | 107.21 | 1.8M |
| 2022-12-23 | 107.05 | 107.10 | 107.00 | 107.07 | 4.1M |
| 2022-12-22 | 107.16 | 107.16 | 107.01 | 107.08 | 1.2M |
| 2022-12-21 | 107.04 | 107.34 | 107.04 | 107.16 | 2.0M |
| 2022-12-20 | 106.95 | 107.13 | 106.95 | 107.05 | 1.3M |
| 2022-12-19 | 107.15 | 107.15 | 106.91 | 106.96 | 1.8M |
| 2022-12-16 | 107.18 | 107.45 | 107.15 | 107.17 | 0.7M |
| 2022-12-15 | 108.15 | 108.19 | 108.12 | 108.15 | 1.1M |
| 2022-12-14 | 108.06 | 108.28 | 107.91 | 108.17 | 2.0M |
| 2022-12-13 | 108.17 | 108.17 | 108.04 | 108.08 | 2.0M |
| 2022-12-12 | 108.21 | 108.22 | 108.11 | 108.20 | 1.7M |
| 2022-12-09 | 108.08 | 108.19 | 108.06 | 108.19 | 1.3M |
| 2022-12-08 | 108.03 | 108.13 | 107.93 | 108.10 | 1.8M |
| 2022-12-07 | 108.09 | 108.09 | 107.90 | 108.03 | 2.3M |
| 2022-12-06 | 108.07 | 108.17 | 108.04 | 108.10 | 1.6M |
| 2022-12-05 | 108.26 | 108.31 | 108.07 | 108.09 | 3.4M |
| 2022-12-02 | 108.54 | 108.58 | 108.12 | 108.29 | 1.9M |
| 2022-12-01 | 108.63 | 108.65 | 108.43 | 108.53 | 3.0M |
| 2022-11-30 | 108.53 | 108.96 | 108.53 | 108.63 | 1.3M |
| 2022-11-29 | 108.66 | 108.71 | 108.44 | 108.52 | 0.9M |
| 2022-11-28 | 108.59 | 108.80 | 108.59 | 108.68 | 2.1M |
| 2022-11-25 | 108.56 | 108.76 | 108.56 | 108.63 | 1.5M |
| 2022-11-24 | 108.55 | 108.60 | 108.50 | 108.54 | 2.3M |
| 2022-11-23 | 108.37 | 108.68 | 108.37 | 108.50 | 2.0M |
| 2022-11-22 | 108.30 | 108.64 | 108.27 | 108.32 | 3.1M |
| 2022-11-21 | 108.04 | 108.35 | 108.04 | 108.32 | 2.6M |
| 2022-11-18 | 107.96 | 108.03 | 107.92 | 108.03 | 1.9M |
| 2022-11-17 | 107.84 | 107.96 | 107.81 | 107.95 | 1.7M |
| 2022-11-16 | 107.89 | 107.93 | 107.81 | 107.86 | 0.7M |
| 2022-11-15 | 107.96 | 107.98 | 107.80 | 107.88 | 1.4M |
| 2022-11-14 | 108.30 | 108.30 | 107.93 | 107.97 | 3.4M |
| 2022-11-11 | 108.37 | 108.37 | 108.28 | 108.31 | 1.8M |
| 2022-11-10 | 108.33 | 108.39 | 108.30 | 108.38 | 4.1M |
| 2022-11-09 | 108.38 | 108.40 | 108.32 | 108.34 | 1.7M |
| 2022-11-08 | 108.36 | 108.39 | 108.32 | 108.38 | 2.7M |
| 2022-11-07 | 108.36 | 108.43 | 108.30 | 108.37 | 2.3M |
| 2022-11-04 | 108.42 | 108.47 | 108.31 | 108.38 | 3.2M |
| 2022-11-03 | 108.38 | 108.45 | 108.36 | 108.42 | 2.1M |
| 2022-11-02 | 108.65 | 108.65 | 108.35 | 108.40 | 3.3M |
| 2022-11-01 | 108.60 | 108.74 | 108.57 | 108.66 | 2.6M |
| 2022-10-31 | 108.55 | 108.69 | 108.53 | 108.59 | 3.1M |
| 2022-10-28 | 108.53 | 108.62 | 108.50 | 108.55 | 2.4M |
| 2022-10-27 | 108.57 | 108.66 | 108.47 | 108.54 | 3.0M |
| 2022-10-26 | 108.42 | 108.84 | 108.41 | 108.66 | 2.3M |
| 2022-10-25 | 108.41 | 108.50 | 108.37 | 108.42 | 2.8M |
| 2022-10-24 | 108.40 | 108.44 | 108.39 | 108.43 | 2.1M |
| 2022-10-21 | 108.36 | 108.46 | 108.33 | 108.40 | 2.1M |
| 2022-10-20 | 108.34 | 108.41 | 108.31 | 108.34 | 2.3M |
| 2022-10-19 | 108.18 | 108.38 | 108.10 | 108.36 | 3.9M |
| 2022-10-18 | 108.12 | 108.27 | 108.08 | 108.25 | 3.5M |
| 2022-10-17 | 108.06 | 108.24 | 107.97 | 108.13 | 3.1M |
| 2022-10-14 | 108.01 | 108.13 | 107.97 | 108.07 | 4.0M |
| 2022-10-13 | 107.98 | 108.02 | 107.93 | 108.02 | 2.3M |
| 2022-10-12 | 107.99 | 108.02 | 107.94 | 107.98 | 3.3M |
| 2022-10-11 | 107.95 | 108.01 | 107.92 | 107.98 | 1.7M |
| 2022-10-10 | 107.73 | 107.92 | 107.73 | 107.92 | 2.1M |
| 2022-09-30 | 107.59 | 107.78 | 107.59 | 107.78 | 2.0M |
| 2022-09-29 | 107.66 | 107.71 | 107.55 | 107.55 | 2.4M |
| 2022-09-28 | 107.62 | 107.69 | 107.60 | 107.66 | 2.3M |
| 2022-09-27 | 107.73 | 107.76 | 107.60 | 107.64 | 2.2M |
| 2022-09-26 | 108.10 | 108.10 | 107.68 | 107.73 | 3.7M |
| 2022-09-23 | 108.11 | 108.12 | 108.09 | 108.11 | 2.0M |
| 2022-09-22 | 108.08 | 108.14 | 108.06 | 108.08 | 2.6M |
| 2022-09-21 | 108.05 | 108.10 | 108.04 | 108.09 | 1.8M |
| 2022-09-20 | 108.08 | 108.19 | 108.04 | 108.05 | 1.8M |
| 2022-09-19 | 108.36 | 108.36 | 107.85 | 108.08 | 2.4M |
| 2022-09-16 | 108.52 | 108.56 | 108.35 | 108.36 | 1.2M |
| 2022-09-15 | 108.46 | 108.56 | 108.42 | 108.51 | 3.0M |
| 2022-09-14 | 108.59 | 108.59 | 108.45 | 108.46 | 2.4M |
| 2022-09-13 | 108.72 | 108.77 | 108.54 | 108.56 | 3.1M |
| 2022-09-09 | 108.67 | 108.74 | 108.66 | 108.73 | 1.5M |
| 2022-09-08 | 108.63 | 108.68 | 108.47 | 108.66 | 3.1M |
| 2022-09-07 | 108.72 | 108.75 | 108.60 | 108.65 | 2.8M |
| 2022-09-06 | 108.74 | 108.90 | 108.57 | 108.70 | 3.5M |
| 2022-09-05 | 108.40 | 108.78 | 108.40 | 108.74 | 2.9M |
| 2022-09-02 | 108.34 | 108.60 | 108.34 | 108.54 | 2.9M |
| 2022-09-01 | 108.30 | 108.36 | 108.28 | 108.33 | 2.0M |
| 2022-08-31 | 108.19 | 108.33 | 108.17 | 108.29 | 2.5M |
| 2022-08-30 | 108.17 | 108.39 | 108.14 | 108.17 | 2.2M |
| 2022-08-29 | 108.05 | 108.22 | 108.05 | 108.17 | 1.9M |
| 2022-08-26 | 108.30 | 108.40 | 108.01 | 108.05 | 1.2M |
| 2022-08-25 | 109.25 | 109.30 | 109.23 | 109.27 | 1.1M |
| 2022-08-24 | 109.21 | 109.34 | 109.17 | 109.25 | 1.1M |
| 2022-08-23 | 109.14 | 109.24 | 109.13 | 109.19 | 1.1M |
| 2022-08-22 | 109.06 | 109.73 | 109.06 | 109.11 | 0.9M |
| 2022-08-19 | 108.98 | 109.42 | 108.96 | 109.04 | 2.7M |
| 2022-08-18 | 108.98 | 109.52 | 108.92 | 108.96 | 1.4M |
| 2022-08-17 | 108.93 | 108.99 | 108.93 | 108.96 | 2.0M |
| 2022-08-16 | 109.01 | 109.16 | 108.90 | 108.94 | 1.6M |
| 2022-08-15 | 108.49 | 109.10 | 108.49 | 109.01 | 1.4M |
| 2022-08-12 | 108.54 | 108.58 | 108.39 | 108.48 | 1.0M |
| 2022-08-11 | 108.60 | 108.60 | 108.55 | 108.55 | 0.8M |
| 2022-08-10 | 108.60 | 108.66 | 108.52 | 108.62 | 1.7M |
| 2022-08-09 | 108.54 | 108.65 | 108.51 | 108.62 | 2.2M |
| 2022-08-08 | 108.54 | 108.57 | 108.34 | 108.54 | 1.3M |
| 2022-08-05 | 108.47 | 108.68 | 108.47 | 108.54 | 1.5M |
| 2022-08-04 | 108.41 | 108.48 | 108.35 | 108.46 | 1.6M |
| 2022-08-03 | 108.39 | 108.43 | 108.35 | 108.40 | 0.8M |
| 2022-08-02 | 108.15 | 108.50 | 108.15 | 108.38 | 0.9M |
| 2022-08-01 | 107.96 | 108.18 | 107.94 | 108.14 | 1.6M |
| 2022-07-29 | 107.87 | 107.96 | 107.85 | 107.95 | 1.0M |
| 2022-07-28 | 107.92 | 107.92 | 107.82 | 107.85 | 1.4M |
| 2022-07-27 | 107.87 | 107.96 | 107.87 | 107.92 | 1.1M |
| 2022-07-26 | 107.81 | 107.89 | 107.81 | 107.86 | 1.1M |
| 2022-07-25 | 107.80 | 107.84 | 107.79 | 107.81 | 0.6M |
| 2022-07-22 | 107.71 | 107.85 | 107.71 | 107.80 | 1.3M |
| 2022-07-21 | 107.72 | 107.87 | 107.72 | 107.73 | 0.4M |
| 2022-07-20 | 107.68 | 107.75 | 107.67 | 107.70 | 0.5M |
| 2022-07-19 | 107.71 | 107.73 | 107.61 | 107.72 | 0.7M |
| 2022-07-18 | 107.68 | 107.84 | 107.64 | 107.71 | 0.2M |
| 2022-07-15 | 107.50 | 107.82 | 107.50 | 107.66 | 0.7M |
| 2022-07-14 | 107.41 | 107.48 | 107.41 | 107.48 | 0.2M |
| 2022-07-13 | 107.40 | 107.44 | 107.39 | 107.41 | 0.0M |
| 2022-07-12 | 107.39 | 107.44 | 107.37 | 107.40 | 0.2M |
| 2022-07-11 | 107.39 | 107.44 | 107.36 | 107.39 | 0.1M |
| 2022-07-08 | 107.37 | 107.43 | 107.36 | 107.39 | 0.1M |
| 2022-07-07 | 107.40 | 107.46 | 107.37 | 107.39 | 0.3M |
| 2022-07-06 | 107.38 | 107.39 | 107.38 | 107.38 | 0.0M |
| 2022-07-05 | 107.43 | 107.47 | 107.41 | 107.41 | 0.0M |
| 2022-07-04 | 107.45 | 107.59 | 107.35 | 107.43 | 0.1M |
| 2022-07-01 | 107.45 | 107.54 | 107.37 | 107.40 | 0.1M |
| 2022-06-30 | 107.41 | 107.45 | 107.40 | 107.42 | 0.0M |
| 2022-06-29 | 107.45 | 107.46 | 107.42 | 107.42 | 0.0M |
| 2022-06-28 | 107.44 | 107.45 | 107.42 | 107.43 | 0.1M |
| 2022-06-27 | 107.69 | 107.69 | 107.42 | 107.43 | 0.2M |
| 2022-06-24 | 107.66 | 107.71 | 107.62 | 107.66 | 0.0M |
| 2022-06-23 | 107.64 | 107.71 | 107.63 | 107.67 | 0.1M |
| 2022-06-22 | 107.69 | 107.72 | 107.66 | 107.67 | 0.1M |
| 2022-06-21 | 107.81 | 107.81 | 107.57 | 107.64 | 0.1M |
| 2022-06-20 | 107.81 | 107.91 | 107.76 | 107.76 | 0.1M |
| 2022-06-17 | 107.73 | 107.96 | 107.71 | 107.79 | 0.3M |
| 2022-06-16 | 107.73 | 107.73 | 107.69 | 107.72 | 0.1M |
| 2022-06-15 | 107.72 | 107.73 | 107.68 | 107.73 | 0.1M |
| 2022-06-14 | 107.78 | 107.80 | 107.69 | 107.73 | 0.0M |
| 2022-06-13 | 107.76 | 107.80 | 107.76 | 107.80 | 0.0M |
| 2022-06-10 | 107.77 | 107.85 | 107.76 | 107.79 | 0.0M |
| 2022-06-09 | 107.74 | 107.88 | 107.71 | 107.80 | 0.3M |
| 2022-06-08 | 107.68 | 107.71 | 107.68 | 107.71 | 0.0M |
| 2022-06-07 | 107.71 | 107.75 | 107.71 | 107.72 | 0.0M |
| 2022-06-06 | 107.80 | 107.80 | 107.71 | 107.76 | 0.1M |
| 2022-06-02 | 107.93 | 107.93 | 107.65 | 107.80 | 0.8M |
| 2022-06-01 | 107.95 | 108.00 | 107.88 | 107.93 | 0.0M |
| 2022-05-31 | 108.01 | 108.11 | 107.94 | 107.95 | 0.1M |
| 2022-05-30 | 108.48 | 108.48 | 107.65 | 108.06 | 0.1M |
| 2022-05-27 | 108.54 | 108.86 | 108.49 | 108.59 | 0.3M |
| 2022-05-26 | 108.16 | 108.67 | 108.16 | 108.49 | 0.1M |
| 2022-05-25 | 107.91 | 108.15 | 107.91 | 108.11 | 0.1M |
| 2022-05-24 | 107.51 | 107.95 | 107.51 | 107.86 | 0.1M |
| 2022-05-23 | 107.23 | 107.60 | 107.20 | 107.55 | 0.1M |
| 2022-05-20 | 107.18 | 107.23 | 107.13 | 107.22 | 0.6M |
| 2022-05-19 | 107.28 | 107.50 | 107.16 | 107.18 | 0.3M |
| 2022-05-18 | 107.48 | 107.57 | 107.27 | 107.32 | 0.2M |
| 2022-05-17 | 107.60 | 107.63 | 107.11 | 107.52 | 0.3M |
| 2022-05-16 | 107.83 | 107.83 | 107.57 | 107.62 | 0.2M |
| 2022-05-13 | 107.98 | 108.07 | 107.70 | 107.83 | 0.6M |
| 2022-05-12 | 107.80 | 108.03 | 107.76 | 108.03 | 0.1M |
| 2022-05-11 | 107.68 | 107.83 | 107.62 | 107.76 | 0.2M |
| 2022-05-10 | 107.58 | 107.66 | 107.58 | 107.65 | 0.1M |
| 2022-05-09 | 107.49 | 107.83 | 107.42 | 107.58 | 0.1M |
| 2022-05-06 | 107.44 | 107.50 | 107.44 | 107.45 | 0.0M |
| 2022-05-05 | 107.45 | 107.49 | 107.39 | 107.47 | 0.1M |
| 2022-04-29 | 107.52 | 107.54 | 107.45 | 107.48 | 0.0M |
| 2022-04-28 | 107.53 | 107.59 | 107.50 | 107.56 | 0.1M |
| 2022-04-27 | 107.57 | 107.58 | 107.52 | 107.57 | 0.0M |
| 2022-04-26 | 107.65 | 107.66 | 107.49 | 107.55 | 0.2M |
| 2022-04-25 | 107.57 | 107.73 | 107.53 | 107.68 | 0.1M |
| 2022-04-22 | 107.53 | 107.60 | 107.48 | 107.55 | 0.0M |
| 2022-04-21 | 107.50 | 107.71 | 107.48 | 107.56 | 0.2M |
| 2022-04-20 | 107.50 | 107.56 | 107.50 | 107.53 | 0.0M |
| 2022-04-19 | 107.49 | 107.56 | 107.49 | 107.53 | 0.1M |
| 2022-04-18 | 107.55 | 107.57 | 107.49 | 107.52 | 0.0M |
| 2022-04-15 | 107.62 | 107.76 | 107.57 | 107.57 | 0.3M |
| 2022-04-14 | 107.62 | 107.74 | 107.57 | 107.61 | 0.3M |
| 2022-04-13 | 107.53 | 107.59 | 107.53 | 107.58 | 0.0M |
| 2022-04-12 | 107.54 | 107.64 | 107.43 | 107.56 | 0.1M |
| 2022-04-11 | 107.46 | 107.76 | 107.46 | 107.51 | 0.1M |
| 2022-04-08 | 107.34 | 107.53 | 107.28 | 107.45 | 0.1M |
| 2022-04-07 | 107.17 | 107.40 | 107.11 | 107.31 | 0.4M |
| 2022-04-06 | 106.72 | 107.15 | 106.72 | 107.13 | 0.2M |
| 2022-04-01 | 106.72 | 106.72 | 106.67 | 106.67 | 0.0M |
| 2022-03-31 | 106.86 | 106.86 | 106.65 | 106.70 | 0.0M |
| 2022-03-30 | 106.96 | 106.96 | 106.82 | 106.84 | 0.0M |
| 2022-03-29 | 106.97 | 107.00 | 106.85 | 106.92 | 0.0M |
| 2022-03-28 | 106.97 | 106.97 | 106.90 | 106.92 | 0.0M |
| 2022-03-25 | 106.56 | 107.10 | 106.48 | 106.92 | 0.3M |
| 2022-03-24 | 106.50 | 106.66 | 106.46 | 106.53 | 0.0M |
| 2022-03-23 | 106.45 | 106.79 | 106.42 | 106.50 | 0.1M |
| 2022-03-22 | 106.57 | 106.57 | 106.31 | 106.45 | 0.1M |
| 2022-03-21 | 107.05 | 107.05 | 106.54 | 106.62 | 0.3M |
| 2022-03-18 | 107.03 | 107.11 | 107.02 | 107.07 | 0.2M |
| 2022-03-17 | 107.08 | 107.12 | 107.03 | 107.05 | 0.2M |
| 2022-03-16 | 107.06 | 107.36 | 106.95 | 107.08 | 0.4M |
| 2022-03-15 | 106.98 | 107.30 | 106.98 | 107.09 | 0.4M |
| 2022-03-14 | 106.85 | 107.11 | 106.85 | 106.98 | 0.4M |
| 2022-03-11 | 106.80 | 106.84 | 106.79 | 106.83 | 0.0M |
| 2022-03-10 | 106.80 | 106.97 | 106.79 | 106.82 | 0.1M |
| 2022-03-09 | 106.81 | 107.00 | 106.77 | 106.84 | 0.3M |
| 2022-03-08 | 106.74 | 106.99 | 106.74 | 106.85 | 0.1M |
| 2022-03-07 | 106.74 | 106.81 | 106.73 | 106.78 | 0.0M |
| 2022-03-04 | 106.68 | 106.89 | 106.64 | 106.77 | 0.1M |
| 2022-03-03 | 106.70 | 106.70 | 106.63 | 106.66 | 0.1M |
| 2022-03-02 | 106.65 | 106.70 | 106.62 | 106.68 | 0.1M |
| 2022-03-01 | 107.07 | 107.10 | 106.51 | 106.67 | 0.3M |
| 2022-02-28 | 107.07 | 107.09 | 107.03 | 107.08 | 0.1M |
| 2022-02-25 | 107.15 | 107.21 | 107.05 | 107.05 | 0.1M |
| 2022-02-24 | 107.61 | 107.74 | 107.55 | 107.70 | 0.3M |
| 2022-02-23 | 107.50 | 107.74 | 107.50 | 107.58 | 0.1M |
| 2022-02-22 | 107.33 | 107.65 | 107.33 | 107.53 | 0.5M |
| 2022-02-21 | 107.59 | 107.63 | 107.50 | 107.51 | 0.2M |
| 2022-02-18 | 107.67 | 107.81 | 107.62 | 107.62 | 0.3M |
| 2022-02-17 | 107.59 | 108.00 | 107.57 | 107.65 | 0.2M |
| 2022-02-16 | 107.60 | 107.67 | 107.56 | 107.60 | 0.1M |
| 2022-02-15 | 107.64 | 107.80 | 107.64 | 107.65 | 0.1M |
| 2022-02-14 | 107.84 | 107.98 | 107.55 | 107.62 | 0.2M |
| 2022-02-11 | 108.24 | 108.24 | 107.70 | 107.79 | 0.1M |
| 2022-02-10 | 108.32 | 108.37 | 108.14 | 108.24 | 0.1M |
| 2022-02-09 | 108.27 | 108.55 | 108.27 | 108.33 | 0.2M |
| 2022-02-08 | 107.91 | 108.29 | 107.91 | 108.22 | 0.2M |
| 2022-02-07 | 107.80 | 107.90 | 107.80 | 107.86 | 0.0M |
| 2022-01-28 | 107.94 | 108.30 | 107.85 | 107.85 | 0.4M |
| 2022-01-27 | 108.00 | 108.00 | 107.90 | 107.90 | 0.0M |
| 2022-01-26 | 108.06 | 108.23 | 107.93 | 107.95 | 0.1M |
| 2022-01-25 | 107.98 | 108.50 | 107.98 | 107.98 | 0.3M |
| 2022-01-24 | 107.45 | 108.48 | 107.45 | 107.96 | 0.3M |
| 2022-01-21 | 107.05 | 107.60 | 107.00 | 107.36 | 0.2M |
| 2022-01-20 | 106.75 | 107.05 | 106.75 | 107.00 | 0.0M |
| 2022-01-19 | 106.53 | 107.10 | 106.53 | 107.00 | 0.1M |
| 2022-01-18 | 106.52 | 106.75 | 106.50 | 106.68 | 0.0M |
| 2022-01-17 | 106.18 | 106.57 | 106.18 | 106.47 | 0.0M |
| 2022-01-14 | 106.18 | 106.34 | 106.13 | 106.25 | 0.0M |
| 2022-01-13 | 105.95 | 106.14 | 105.95 | 106.13 | 0.0M |
| 2022-01-12 | 105.95 | 106.08 | 105.95 | 105.99 | 0.0M |
| 2022-01-11 | 105.76 | 105.98 | 105.76 | 105.90 | 0.0M |
| 2022-01-10 | 105.73 | 105.80 | 105.73 | 105.80 | 0.0M |
| 2022-01-07 | 105.68 | 105.78 | 105.65 | 105.74 | 0.0M |
| 2022-01-06 | 105.52 | 105.70 | 105.46 | 105.68 | 0.1M |
| 2022-01-05 | 105.40 | 105.63 | 105.39 | 105.47 | 0.2M |
| 2022-01-04 | 105.31 | 105.46 | 105.22 | 105.45 | 0.1M |