219.50
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 230.00 | 230.50 | 218.50 | 219.50 | 119.9M |
| 2025-09-25 | 223.00 | 231.00 | 222.50 | 230.00 | 126.2M |
| 2025-09-24 | 222.00 | 223.00 | 219.00 | 223.00 | 66.2M |
| 2025-09-23 | 218.00 | 222.00 | 217.50 | 221.00 | 106.0M |
| 2025-09-22 | 215.50 | 218.00 | 214.00 | 216.00 | 34.5M |
| 2025-09-19 | 216.50 | 217.00 | 214.00 | 214.00 | 57.1M |
| 2025-09-18 | 211.50 | 216.00 | 208.00 | 215.00 | 80.3M |
| 2025-09-17 | 214.00 | 214.50 | 211.00 | 212.00 | 57.4M |
| 2025-09-16 | 217.00 | 217.00 | 213.50 | 215.50 | 50.6M |
| 2025-09-15 | 218.50 | 218.50 | 213.00 | 216.00 | 56.4M |
| 2025-09-12 | 217.00 | 218.50 | 216.50 | 217.50 | 73.5M |
| 2025-09-11 | 212.00 | 216.50 | 209.00 | 214.50 | 133.2M |
| 2025-09-10 | 211.00 | 211.00 | 209.00 | 210.00 | 86.1M |
| 2025-09-09 | 204.50 | 208.00 | 204.00 | 207.50 | 65.0M |
| 2025-09-08 | 206.00 | 207.50 | 202.00 | 203.50 | 45.4M |
| 2025-09-05 | 205.50 | 206.50 | 203.00 | 205.00 | 37.6M |
| 2025-09-04 | 203.00 | 205.00 | 202.00 | 203.00 | 41.9M |
| 2025-09-03 | 198.50 | 201.00 | 197.00 | 200.50 | 34.2M |
| 2025-09-02 | 200.00 | 203.50 | 198.00 | 198.50 | 35.6M |
| 2025-09-01 | 203.00 | 204.50 | 197.00 | 198.50 | 70.2M |
| 2025-08-29 | 206.00 | 207.00 | 202.50 | 203.50 | 53.9M |
| 2025-08-28 | 207.50 | 207.50 | 204.00 | 206.00 | 46.2M |
| 2025-08-27 | 210.00 | 210.00 | 207.50 | 208.00 | 39.9M |
| 2025-08-26 | 207.00 | 209.00 | 206.00 | 209.00 | 41.6M |
| 2025-08-25 | 207.00 | 208.00 | 206.00 | 207.50 | 52.1M |
| 2025-08-22 | 208.00 | 208.00 | 202.00 | 202.50 | 53.9M |
| 2025-08-21 | 201.00 | 206.00 | 201.00 | 206.00 | 67.8M |
| 2025-08-20 | 206.00 | 206.50 | 200.00 | 200.50 | 123.5M |
| 2025-08-19 | 210.00 | 212.00 | 208.00 | 208.00 | 50.0M |
| 2025-08-18 | 207.50 | 210.00 | 206.00 | 210.00 | 73.6M |
| 2025-08-15 | 205.00 | 208.00 | 202.00 | 207.00 | 156.2M |
| 2025-08-14 | 197.50 | 200.00 | 197.00 | 199.50 | 77.8M |
| 2025-08-13 | 198.00 | 199.00 | 193.50 | 198.50 | 102.0M |
| 2025-08-12 | 198.50 | 199.00 | 195.50 | 197.00 | 38.7M |
| 2025-08-11 | 194.00 | 198.00 | 192.50 | 198.00 | 52.3M |
| 2025-08-08 | 197.00 | 197.00 | 193.50 | 194.50 | 64.6M |
| 2025-08-07 | 190.00 | 195.00 | 190.00 | 194.50 | 119.3M |
| 2025-08-06 | 185.50 | 188.50 | 184.00 | 186.00 | 68.8M |
| 2025-08-05 | 182.00 | 185.00 | 182.00 | 184.50 | 52.2M |
| 2025-08-04 | 179.50 | 181.00 | 178.50 | 180.00 | 44.5M |
| 2025-08-01 | 175.00 | 181.50 | 175.00 | 181.50 | 65.2M |
| 2025-07-31 | 178.00 | 179.00 | 176.00 | 178.00 | 89.7M |
| 2025-07-29 | 175.00 | 175.50 | 171.00 | 171.50 | 49.6M |
| 2025-07-28 | 176.00 | 178.00 | 175.50 | 176.00 | 55.7M |
| 2025-07-25 | 175.50 | 175.50 | 173.00 | 174.50 | 56.5M |
| 2025-07-24 | 168.00 | 174.00 | 167.50 | 174.00 | 127.7M |
| 2025-07-23 | 163.50 | 166.00 | 163.50 | 166.00 | 51.1M |
| 2025-07-22 | 165.00 | 166.00 | 161.50 | 162.00 | 38.5M |
| 2025-07-21 | 166.00 | 166.50 | 164.50 | 165.00 | 17.1M |
| 2025-07-18 | 165.00 | 166.00 | 164.50 | 165.50 | 34.8M |
| 2025-07-17 | 163.00 | 164.00 | 162.50 | 164.00 | 20.7M |
| 2025-07-16 | 163.00 | 164.00 | 162.50 | 162.50 | 24.5M |
| 2025-07-15 | 160.00 | 163.00 | 160.00 | 163.00 | 20.6M |
| 2025-07-14 | 161.50 | 162.50 | 160.50 | 160.50 | 18.9M |
| 2025-07-11 | 161.50 | 162.50 | 160.50 | 161.50 | 20.4M |
| 2025-07-10 | 161.00 | 162.50 | 160.00 | 161.50 | 29.9M |
| 2025-07-09 | 159.50 | 161.50 | 159.00 | 161.00 | 29.3M |
| 2025-07-08 | 160.50 | 161.00 | 158.50 | 159.00 | 30.8M |
| 2025-07-07 | 161.00 | 162.00 | 159.50 | 161.00 | 24.3M |
| 2025-07-04 | 164.00 | 164.50 | 160.50 | 161.00 | 28.0M |
| 2025-07-03 | 164.00 | 164.50 | 163.00 | 164.00 | 46.0M |
| 2025-07-02 | 160.00 | 162.00 | 160.00 | 162.00 | 65.6M |
| 2025-07-01 | 161.50 | 166.00 | 161.00 | 165.50 | 102.8M |
| 2025-06-30 | 166.00 | 166.50 | 161.00 | 161.00 | 60.5M |
| 2025-06-27 | 163.00 | 165.50 | 162.50 | 165.00 | 75.7M |
| 2025-06-26 | 162.00 | 164.00 | 161.50 | 163.00 | 65.7M |
| 2025-06-25 | 161.50 | 162.00 | 160.00 | 162.00 | 48.6M |
| 2025-06-24 | 158.00 | 162.00 | 157.50 | 160.50 | 67.1M |
| 2025-06-23 | 153.00 | 156.00 | 152.00 | 156.00 | 48.9M |
| 2025-06-20 | 154.50 | 155.50 | 153.00 | 155.50 | 58.7M |
| 2025-06-19 | 155.50 | 156.00 | 154.00 | 154.00 | 20.7M |
| 2025-06-18 | 155.00 | 156.50 | 154.00 | 156.00 | 34.6M |
| 2025-06-17 | 156.50 | 157.00 | 154.50 | 155.00 | 25.6M |
| 2025-06-16 | 156.00 | 157.00 | 154.50 | 155.00 | 21.9M |
| 2025-06-13 | 157.00 | 158.50 | 156.00 | 156.50 | 37.5M |
| 2025-06-12 | 155.50 | 158.00 | 154.00 | 157.50 | 33.1M |
| 2025-06-11 | 156.50 | 157.50 | 155.50 | 156.00 | 27.3M |
| 2025-06-10 | 155.50 | 156.00 | 155.00 | 155.50 | 32.0M |
| 2025-06-09 | 155.00 | 155.50 | 154.00 | 154.50 | 18.5M |
| 2025-06-06 | 155.50 | 155.50 | 153.00 | 153.00 | 24.2M |
| 2025-06-05 | 156.50 | 157.00 | 155.50 | 155.50 | 34.5M |
| 2025-06-04 | 153.50 | 156.00 | 153.00 | 156.00 | 39.8M |
| 2025-06-03 | 153.50 | 155.00 | 151.50 | 151.50 | 37.9M |
| 2025-06-02 | 154.00 | 154.50 | 151.00 | 152.50 | 55.5M |
| 2025-05-29 | 154.50 | 158.00 | 154.00 | 156.00 | 89.5M |
| 2025-05-28 | 154.00 | 154.00 | 151.50 | 152.00 | 31.8M |
| 2025-05-27 | 153.50 | 155.00 | 152.00 | 152.00 | 27.6M |
| 2025-05-26 | 152.50 | 155.00 | 151.00 | 153.00 | 29.0M |
| 2025-05-23 | 156.00 | 156.00 | 153.00 | 154.00 | 22.5M |
| 2025-05-22 | 153.50 | 154.00 | 151.50 | 153.00 | 37.1M |
| 2025-05-21 | 155.00 | 156.50 | 154.50 | 155.00 | 29.2M |
| 2025-05-20 | 157.00 | 158.50 | 153.50 | 154.00 | 41.1M |
| 2025-05-19 | 157.00 | 158.00 | 154.00 | 154.00 | 53.2M |
| 2025-05-16 | 158.50 | 159.50 | 157.00 | 158.00 | 34.7M |
| 2025-05-15 | 163.00 | 163.00 | 158.50 | 159.50 | 69.6M |
| 2025-05-14 | 161.50 | 163.00 | 159.50 | 163.00 | 70.2M |
| 2025-05-13 | 159.50 | 161.50 | 157.00 | 158.00 | 92.9M |
| 2025-05-12 | 149.00 | 153.00 | 148.50 | 153.00 | 59.1M |
| 2025-05-09 | 146.50 | 147.50 | 145.50 | 147.00 | 30.1M |
| 2025-05-08 | 145.50 | 146.50 | 144.50 | 146.00 | 28.9M |
| 2025-05-07 | 146.50 | 148.00 | 143.50 | 145.00 | 43.4M |
| 2025-05-06 | 142.50 | 146.50 | 142.00 | 146.00 | 53.1M |
| 2025-05-05 | 149.00 | 149.00 | 142.00 | 142.50 | 66.8M |
| 2025-05-02 | 144.50 | 148.00 | 144.00 | 147.50 | 59.9M |
| 2025-04-30 | 143.00 | 144.00 | 141.50 | 141.50 | 41.7M |
| 2025-04-29 | 141.50 | 143.50 | 141.00 | 143.00 | 38.2M |
| 2025-04-28 | 140.00 | 143.50 | 140.00 | 142.50 | 47.3M |
| 2025-04-25 | 140.50 | 141.00 | 138.50 | 139.00 | 54.1M |
| 2025-04-24 | 139.00 | 139.00 | 135.50 | 136.50 | 44.0M |
| 2025-04-23 | 136.00 | 139.50 | 136.00 | 139.00 | 65.5M |
| 2025-04-22 | 134.50 | 136.00 | 131.50 | 132.00 | 44.5M |
| 2025-04-21 | 135.00 | 137.00 | 134.50 | 136.50 | 32.1M |
| 2025-04-18 | 135.00 | 136.50 | 133.50 | 135.50 | 26.4M |
| 2025-04-17 | 134.50 | 135.50 | 132.00 | 134.50 | 64.2M |
| 2025-04-16 | 138.00 | 139.50 | 136.00 | 136.00 | 60.9M |
| 2025-04-15 | 139.00 | 140.00 | 136.00 | 139.50 | 85.7M |
| 2025-04-14 | 141.50 | 145.00 | 136.00 | 138.50 | 213.3M |
| 2025-04-11 | 118.50 | 135.00 | 117.00 | 134.50 | 297.3M |
| 2025-04-10 | 123.50 | 123.50 | 123.50 | 123.50 | 35.6M |
| 2025-04-09 | 119.00 | 122.50 | 112.50 | 112.50 | 366.0M |
| 2025-04-08 | 127.00 | 130.50 | 125.00 | 125.00 | 308.0M |
| 2025-04-07 | 138.50 | 138.50 | 138.50 | 138.50 | 27.9M |
| 2025-04-02 | 153.00 | 154.50 | 152.00 | 153.50 | 38.9M |
| 2025-04-01 | 148.50 | 153.00 | 148.00 | 152.00 | 61.0M |
| 2025-03-31 | 145.00 | 149.50 | 145.00 | 146.00 | 130.9M |
| 2025-03-28 | 158.00 | 158.50 | 153.00 | 154.00 | 111.1M |
| 2025-03-27 | 163.50 | 164.00 | 160.00 | 160.50 | 68.4M |
| 2025-03-26 | 166.00 | 167.00 | 165.00 | 166.00 | 18.6M |
| 2025-03-25 | 165.50 | 166.50 | 164.00 | 165.00 | 32.9M |
| 2025-03-24 | 166.50 | 167.00 | 163.00 | 163.00 | 42.9M |
| 2025-03-21 | 167.00 | 167.00 | 165.00 | 165.00 | 45.1M |
| 2025-03-20 | 165.00 | 167.00 | 164.50 | 166.00 | 37.2M |
| 2025-03-19 | 167.00 | 167.50 | 163.50 | 164.00 | 80.8M |
| 2025-03-18 | 169.00 | 169.50 | 167.00 | 167.50 | 39.9M |
| 2025-03-17 | 172.00 | 172.50 | 168.00 | 168.00 | 51.0M |
| 2025-03-14 | 168.50 | 170.50 | 168.00 | 170.00 | 33.1M |
| 2025-03-13 | 172.50 | 174.00 | 168.00 | 168.00 | 34.3M |
| 2025-03-12 | 169.00 | 171.50 | 169.00 | 170.50 | 40.3M |
| 2025-03-11 | 166.00 | 169.50 | 165.00 | 168.50 | 67.7M |
| 2025-03-10 | 173.50 | 174.00 | 170.00 | 172.00 | 36.2M |
| 2025-03-07 | 171.00 | 174.50 | 171.00 | 172.00 | 32.2M |
| 2025-03-06 | 175.50 | 176.00 | 173.50 | 173.50 | 28.9M |
| 2025-03-05 | 171.50 | 175.00 | 171.50 | 173.50 | 45.2M |
| 2025-03-04 | 165.50 | 172.00 | 165.00 | 170.50 | 71.1M |
| 2025-03-03 | 172.00 | 175.00 | 170.00 | 170.00 | 70.6M |
| 2025-02-27 | 180.00 | 181.50 | 174.00 | 174.00 | 81.5M |
| 2025-02-26 | 175.00 | 181.00 | 174.50 | 180.50 | 45.1M |
| 2025-02-25 | 181.50 | 182.00 | 177.50 | 177.50 | 70.8M |
| 2025-02-24 | 181.00 | 184.00 | 180.50 | 184.00 | 27.9M |
| 2025-02-21 | 181.50 | 184.00 | 181.00 | 183.00 | 35.4M |
| 2025-02-20 | 183.00 | 183.50 | 181.50 | 182.00 | 23.7M |
| 2025-02-19 | 183.50 | 184.50 | 182.00 | 183.00 | 35.4M |
| 2025-02-18 | 183.00 | 184.00 | 181.00 | 183.50 | 27.2M |
| 2025-02-17 | 179.50 | 182.50 | 179.00 | 182.50 | 47.3M |
| 2025-02-14 | 180.00 | 180.50 | 177.50 | 178.00 | 26.9M |
| 2025-02-13 | 177.00 | 181.00 | 177.00 | 180.00 | 40.6M |
| 2025-02-12 | 181.50 | 181.50 | 177.00 | 177.00 | 42.7M |
| 2025-02-11 | 178.00 | 182.00 | 176.00 | 179.00 | 71.0M |
| 2025-02-10 | 176.00 | 176.50 | 174.00 | 174.00 | 37.7M |
| 2025-02-07 | 175.00 | 178.00 | 174.00 | 178.00 | 52.1M |
| 2025-02-06 | 172.50 | 174.00 | 171.00 | 173.00 | 41.1M |
| 2025-02-05 | 167.00 | 171.50 | 167.00 | 171.00 | 53.3M |
| 2025-02-04 | 167.00 | 169.00 | 165.00 | 165.00 | 68.5M |
| 2025-02-03 | 164.00 | 168.00 | 163.50 | 165.50 | 168.1M |
| 2025-01-22 | 180.50 | 181.00 | 178.50 | 180.00 | 44.4M |
| 2025-01-21 | 178.50 | 180.00 | 177.00 | 178.50 | 32.6M |
| 2025-01-20 | 174.50 | 178.00 | 174.50 | 178.00 | 35.2M |
| 2025-01-17 | 173.00 | 175.50 | 172.00 | 173.50 | 47.4M |
| 2025-01-16 | 175.00 | 176.00 | 173.00 | 173.50 | 42.1M |
| 2025-01-15 | 174.50 | 175.50 | 171.00 | 171.00 | 60.4M |
| 2025-01-14 | 171.50 | 174.50 | 171.00 | 174.50 | 64.4M |
| 2025-01-13 | 180.00 | 180.50 | 171.50 | 171.50 | 157.2M |
| 2025-01-10 | 182.50 | 184.00 | 181.00 | 181.50 | 42.3M |
| 2025-01-09 | 188.00 | 188.00 | 183.00 | 183.00 | 47.1M |
| 2025-01-08 | 190.00 | 190.00 | 187.00 | 188.00 | 41.8M |
| 2025-01-07 | 187.00 | 192.00 | 186.50 | 190.00 | 83.0M |
| 2025-01-06 | 185.00 | 187.50 | 183.50 | 184.50 | 67.8M |
| 2025-01-03 | 183.00 | 184.00 | 180.50 | 181.00 | 48.7M |
| 2025-01-02 | 184.00 | 186.00 | 181.50 | 182.50 | 41.5M |